KissMeData/019440/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185800	64273540	14990	14990	14990	14990	25
3	20230906	185700	64273540	14990	14990	14990	14990	0
4	20230906	185600	64273540	14990	14990	14990	14990	0
5	20230906	185500	64273540	14990	14990	14990	14990	0
6	20230906	185400	64273540	14990	14990	14990	14990	0
7	20230906	185300	64273540	14990	14990	14990	14990	0
8	20230906	185200	64273540	14990	14990	14990	14990	0
9	20230906	185100	64273540	14990	14990	14990	14990	0
10	20230906	185000	64273540	14990	14990	14990	14990	0
11	20230906	184900	64273540	14990	14990	14990	14990	0
12	20230906	184800	64273540	14990	14990	14990	14990	0
13	20230906	184700	64273540	14990	14990	14990	14990	0
14	20230906	184600	64273540	14990	14990	14990	14990	0
15	20230906	184500	64273540	14990	14990	14990	14990	0
16	20230906	184400	64273540	14990	14990	14990	14990	0
17	20230906	184300	64273540	14990	14990	14990	14990	0
18	20230906	184200	64273540	14990	14990	14990	14990	0
19	20230906	184100	64273540	14990	14990	14990	14990	0
20	20230906	184000	64273540	14990	14990	14990	14990	0
21	20230906	183900	64273540	14990	14990	14990	14990	0
22	20230906	183800	64273540	14990	14990	14990	14990	0
23	20230906	183700	64273540	14990	14990	14990	14990	0
24	20230906	183600	64273540	14990	14990	14990	14990	0
25	20230906	183500	64273540	14990	14990	14990	14990	0
26	20230906	183400	64273540	14990	14990	14990	14990	0
27	20230906	183300	64273540	14990	14990	14990	14990	0
28	20230906	183200	64273540	14990	14990	14990	14990	0
29	20230906	183100	64273540	14990	14990	14990	14990	0
30	20230906	183000	64273540	14990	14990	14990	14990	0
31	20230906	182900	64273540	14990	14990	14990	14990	0
32	20230906	182800	64273540	14990	14990	14990	14990	25
33	20230906	182700	64273540	14990	14990	14990	14990	0
34	20230906	182600	64273540	14990	14990	14990	14990	0
35	20230906	182500	64273540	14990	14990	14990	14990	0
36	20230906	182400	64273540	14990	14990	14990	14990	0
37	20230906	182300	64273540	14990	14990	14990	14990	0
38	20230906	182200	64273540	14990	14990	14990	14990	0
39	20230906	182100	64273540	14990	14990	14990	14990	0
40	20230906	182000	64273540	14990	14990	14990	14990	0
41	20230906	181900	64273540	14990	14990	14990	14990	0
42	20230906	181800	64273540	14990	14990	14990	14990	0
43	20230906	181700	64273540	14990	14990	14990	14990	0
44	20230906	181600	64273540	14990	14990	14990	14990	0
45	20230906	181500	64273540	14990	14990	14990	14990	0
46	20230906	181400	64273540	14990	14990	14990	14990	0
47	20230906	181300	64273540	14990	14990	14990	14990	0
48	20230906	181200	64273540	14990	14990	14990	14990	0
49	20230906	181100	64273540	14990	14990	14990	14990	0
50	20230906	181000	64273540	14990	14990	14990	14990	0
51	20230906	180900	64273540	14990	14990	14990	14990	0
52	20230906	180800	64273540	14990	14990	14990	14990	0
53	20230906	180700	64273540	14990	14990	14990	14990	0
54	20230906	180600	64273540	14990	14990	14990	14990	0
55	20230906	180500	64273540	14990	14990	14990	14990	0
56	20230906	180400	64273540	14990	14990	14990	14990	0
57	20230906	180300	64273540	14990	14990	14990	14990	0
58	20230906	180200	64273540	14990	14990	14990	14990	0
59	20230906	180100	64273540	14990	14990	14990	14990	0
60	20230906	180000	64273540	14990	14990	14990	14990	0
61	20230906	175900	64273540	14990	14990	14990	14990	0
62	20230906	175800	64273540	14990	14990	14990	14990	25
63	20230906	175700	64273540	14990	14990	14990	14990	0
64	20230906	175600	64273540	14990	14990	14990	14990	0
65	20230906	175500	64273540	14990	14990	14990	14990	0
66	20230906	175400	64273540	14990	14990	14990	14990	0
67	20230906	175300	64273540	14990	14990	14990	14990	0
68	20230906	175200	64273540	14990	14990	14990	14990	0
69	20230906	175100	64273540	14990	14990	14990	14990	0
70	20230906	175000	64273540	14990	14990	14990	14990	0
71	20230906	174900	64273540	14990	14990	14990	14990	0
72	20230906	174800	64273540	14990	14990	14990	14990	0
73	20230906	174700	64273540	14990	14990	14990	14990	0
74	20230906	174600	64273540	14990	14990	14990	14990	0
75	20230906	174500	64273540	14990	14990	14990	14990	0
76	20230906	174400	64273540	14990	14990	14990	14990	0
77	20230906	174300	64273540	14990	14990	14990	14990	0
78	20230906	174200	64273540	14990	14990	14990	14990	0
79	20230906	174100	64273540	14990	14990	14990	14990	0
80	20230906	174000	64273540	14990	14990	14990	14990	0
81	20230906	173900	64273540	14990	14990	14990	14990	0
82	20230906	173800	64273540	14990	14990	14990	14990	0
83	20230906	173700	64273540	14990	14990	14990	14990	0
84	20230906	173600	64273540	14990	14990	14990	14990	0
85	20230906	173500	64273540	14990	14990	14990	14990	0
86	20230906	173400	64273540	14990	14990	14990	14990	0
87	20230906	173300	64273540	14990	14990	14990	14990	0
88	20230906	173200	64273540	14990	14990	14990	14990	0
89	20230906	173100	64273540	14990	14990	14990	14990	0
90	20230906	173000	64273540	14990	14990	14990	14990	0
91	20230906	172900	64273540	14990	14990	14990	14990	0
92	20230906	172800	64273540	14990	14990	14990	14990	25
93	20230906	172700	64273540	14990	14990	14990	14990	0
94	20230906	172600	64273540	14990	14990	14990	14990	0
95	20230906	172500	64273540	14990	14990	14990	14990	0
96	20230906	172400	64273540	14990	14990	14990	14990	0
97	20230906	172300	64273540	14990	14990	14990	14990	0
98	20230906	172200	64273540	14990	14990	14990	14990	0
99	20230906	172100	64273540	14990	14990	14990	14990	0
100	20230906	172000	64273540	14990	14990	14990	14990	0
101	20230906	171900	64273540	14990	14990	14990	14990	0
102	20230906	171800	64273540	14990	14990	14990	14990	0
103	20230906	171700	64273540	14990	14990	14990	14990	0
104	20230906	171600	64273540	14990	14990	14990	14990	0
105	20230906	171500	64273540	14990	14990	14990	14990	0
106	20230906	171400	64273540	14990	14990	14990	14990	0
107	20230906	171300	64273540	14990	14990	14990	14990	0
108	20230906	171200	64273540	14990	14990	14990	14990	0
109	20230906	171100	64273540	14990	14990	14990	14990	0
110	20230906	171000	64273540	14990	14990	14990	14990	0
111	20230906	170900	64273540	14990	14990	14990	14990	0
112	20230906	170800	64273540	14990	14990	14990	14990	0
113	20230906	170700	64273540	14990	14990	14990	14990	0
114	20230906	170600	64273540	14990	14990	14990	14990	0
115	20230906	170500	64273540	14990	14990	14990	14990	0
116	20230906	170400	64273540	14990	14990	14990	14990	0
117	20230906	170300	64273540	14990	14990	14990	14990	0
118	20230906	170200	64273540	14990	14990	14990	14990	0
119	20230906	170100	64273540	14990	14990	14990	14990	0
120	20230906	170000	64273540	14990	14990	14990	14990	0
121	20230906	165900	64273540	14990	14990	14990	14990	0
122	20230906	165800	64273540	14990	14990	14990	14990	25
123	20230906	165700	64273540	14990	14990	14990	14990	0
124	20230906	165600	64273540	14990	14990	14990	14990	0
125	20230906	165500	64273540	14990	14990	14990	14990	0
126	20230906	165400	64273540	14990	14990	14990	14990	0
127	20230906	165300	64273540	14990	14990	14990	14990	0
128	20230906	165200	64273540	14990	14990	14990	14990	0
129	20230906	165100	64273540	14990	14990	14990	14990	0
130	20230906	165000	64273540	14990	14990	14990	14990	0
131	20230906	164900	64273540	14990	14990	14990	14990	0
132	20230906	164800	64273540	14990	14990	14990	14990	0
133	20230906	164700	64273540	14990	14990	14990	14990	0
134	20230906	164600	64273540	14990	14990	14990	14990	0
135	20230906	164500	64273540	14990	14990	14990	14990	0
136	20230906	164400	64273540	14990	14990	14990	14990	0
137	20230906	164300	64273540	14990	14990	14990	14990	0
138	20230906	164200	64273540	14990	14990	14990	14990	0
139	20230906	164100	64273540	14990	14990	14990	14990	0
140	20230906	164000	64273540	14990	14990	14990	14990	0
141	20230906	163900	64273540	14990	14990	14990	14990	0
142	20230906	163800	64273540	14990	14990	14990	14990	0
143	20230906	163700	64273540	14990	14990	14990	14990	0
144	20230906	163600	64273540	14990	14990	14990	14990	0
145	20230906	163500	64273540	14990	14990	14990	14990	0
146	20230906	163400	64273540	14990	14990	14990	14990	0
147	20230906	163300	64273540	14990	14990	14990	14990	0
148	20230906	163200	64273540	14990	14990	14990	14990	0
149	20230906	163100	64273540	14990	14990	14990	14990	0
150	20230906	163000	64273540	14990	14990	14990	14990	0
151	20230906	162900	64273540	14990	14990	14990	14990	0
152	20230906	162800	64273540	14990	14990	14990	14990	25
153	20230906	162700	64273540	14990	14990	14990	14990	0
154	20230906	162600	64273540	14990	14990	14990	14990	0
155	20230906	162500	64273540	14990	14990	14990	14990	0
156	20230906	162400	64273540	14990	14990	14990	14990	0
157	20230906	162300	64273540	14990	14990	14990	14990	0
158	20230906	162200	64273540	14990	14990	14990	14990	0
159	20230906	162100	64273540	14990	14990	14990	14990	0
160	20230906	162000	64273540	14990	14990	14990	14990	0
161	20230906	161900	64273540	14990	14990	14990	14990	0
162	20230906	161800	64273540	14990	14990	14990	14990	0
163	20230906	161700	64273540	14990	14990	14990	14990	0
164	20230906	161600	64273540	14990	14990	14990	14990	0
165	20230906	161500	64273540	14990	14990	14990	14990	0
166	20230906	161400	64273540	14990	14990	14990	14990	0
167	20230906	161300	64273540	14990	14990	14990	14990	0
168	20230906	161200	64273540	14990	14990	14990	14990	0
169	20230906	161100	64273540	14990	14990	14990	14990	0
170	20230906	161000	64273540	14990	14990	14990	14990	0
171	20230906	160900	64273540	14990	14990	14990	14990	0
172	20230906	160800	64273540	14990	14990	14990	14990	0
173	20230906	160700	64273540	14990	14990	14990	14990	0
174	20230906	160600	64273540	14990	14990	14990	14990	0
175	20230906	160500	64273540	14990	14990	14990	14990	0
176	20230906	160400	64273540	14990	14990	14990	14990	0
177	20230906	160300	64273540	14990	14990	14990	14990	0
178	20230906	160200	64273540	14990	14990	14990	14990	0
179	20230906	160100	64273540	14990	14990	14990	14990	0
180	20230906	160000	64273540	14990	14990	14990	14990	0
181	20230906	155900	64273540	14990	14990	14990	14990	0
182	20230906	155800	64273540	14990	14990	14990	14990	25
183	20230906	155700	64273540	14990	14990	14990	14990	0
184	20230906	155600	64273540	14990	14990	14990	14990	0
185	20230906	155500	64273540	14990	14990	14990	14990	0
186	20230906	155400	64273540	14990	14990	14990	14990	0
187	20230906	155300	64273540	14990	14990	14990	14990	0
188	20230906	155200	64273540	14990	14990	14990	14990	0
189	20230906	155100	64273540	14990	14990	14990	14990	0
190	20230906	155000	64273540	14990	14990	14990	14990	0
191	20230906	154900	64273540	14990	14990	14990	14990	0
192	20230906	154800	64273540	14990	14990	14990	14990	0
193	20230906	154700	64273540	14990	14990	14990	14990	0
194	20230906	154600	64273540	14990	14990	14990	14990	0
195	20230906	154500	64273540	14990	14990	14990	14990	0
196	20230906	154400	64273540	14990	14990	14990	14990	0
197	20230906	154300	64273540	14990	14990	14990	14990	0
198	20230906	154200	64273540	14990	14990	14990	14990	0
199	20230906	154100	64273540	14990	14990	14990	14990	0
200	20230906	154000	64273540	14990	14990	14990	14990	0
201	20230906	153900	64273540	14990	14990	14990	14990	0
202	20230906	153800	64273540	14990	14990	14990	14990	0
203	20230906	153700	64273540	14990	14990	14990	14990	0
204	20230906	153600	64273540	14990	14990	14990	14990	0
205	20230906	153500	64273540	14990	14990	14990	14990	0
206	20230906	153400	64273540	14990	14990	14990	14990	0
207	20230906	153300	64273540	14990	14990	14990	14990	0
208	20230906	153200	64273540	14990	14990	14990	14990	0
209	20230906	153100	64273540	14990	14990	14990	14990	0
210	20230906	153000	64273540	14990	14990	14990	14990	25
211	20230906	152900	63898790	14970	14970	14970	14970	0
212	20230906	152800	63898790	14970	14970	14970	14970	0
213	20230906	152700	63898790	14970	14970	14970	14970	0
214	20230906	152600	63898790	14970	14970	14970	14970	0
215	20230906	152500	63898790	14970	14970	14970	14970	0
216	20230906	152400	63898790	14970	14970	14970	14970	0
217	20230906	152300	63898790	14970	14970	14970	14970	0
218	20230906	152200	63898790	14970	14970	14970	14970	0
219	20230906	152100	63898790	14970	14970	14970	14970	0
220	20230906	152000	63898790	14970	14970	14970	14970	0
221	20230906	151900	63898790	14970	14970	14970	14970	0
222	20230906	151800	63898790	14970	14970	14970	14970	0
223	20230906	151700	63898790	14970	14970	14970	14970	10
224	20230906	151600	63749090	14990	14990	14990	14990	0
225	20230906	151500	63749090	14990	14970	14990	14970	31
226	20230906	151400	63285000	14970	14970	14970	14970	5
227	20230906	151300	63210150	15010	15010	15010	15010	0
228	20230906	151200	63210150	15010	15010	15010	15010	0
229	20230906	151100	63210150	15010	15010	15010	15010	0
230	20230906	151000	63210150	15010	15010	15010	15010	4
231	20230906	150900	63150110	15010	15010	15010	15010	0
232	20230906	150800	63150110	15010	15010	15010	15010	1
233	20230906	150700	63135100	14970	14970	14970	14970	0
234	20230906	150600	63135100	14970	14970	14970	14970	10
235	20230906	150500	62985400	14970	14970	14970	14970	0
236	20230906	150400	62985400	14970	14970	14970	14970	0
237	20230906	150300	62985400	14970	14970	14970	14970	0
238	20230906	150200	62985400	14970	14970	14970	14970	0
239	20230906	150100	62985400	14970	14970	14970	14970	0
240	20230906	150000	62985400	14970	14970	14970	14970	1
241	20230906	145900	62970430	14960	14960	14960	14960	0
242	20230906	145800	62970430	14960	14960	14960	14960	0
243	20230906	145700	62970430	14960	14960	14960	14960	0
244	20230906	145600	62970430	14960	14960	14960	14960	0
245	20230906	145500	62970430	14960	14960	14960	14960	0
246	20230906	145400	62970430	14960	14960	14960	14960	0
247	20230906	145300	62970430	14960	14960	14960	14960	15
248	20230906	145200	62746030	14980	14980	14980	14980	67
249	20230906	145100	61742370	14970	14980	14980	14970	2
250	20230906	145000	61712420	15030	15030	15030	15030	0
251	20230906	144900	61712420	15030	15030	15030	15030	62
252	20230906	144800	60780560	14970	14970	14970	14970	0
253	20230906	144700	60780560	14970	14970	14970	14970	31
254	20230906	144600	60316490	14970	14970	14970	14970	0
255	20230906	144500	60316490	14970	14970	14970	14970	0
256	20230906	144400	60316490	14970	14970	14970	14970	0
257	20230906	144300	60316490	14970	14970	14970	14970	0
258	20230906	144200	60316490	14970	14970	14970	14970	0
259	20230906	144100	60316490	14970	14970	14970	14970	0
260	20230906	144000	60316490	14970	14970	14970	14970	0
261	20230906	143900	60316490	14970	14970	14970	14970	0
262	20230906	143800	60316490	14970	14970	14970	14970	0
263	20230906	143700	60316490	14970	14970	14970	14970	0
264	20230906	143600	60316490	14970	14970	14970	14970	0
265	20230906	143500	60316490	14970	14970	14970	14970	0
266	20230906	143400	60316490	14970	14970	14970	14970	0
267	20230906	143300	60316490	14970	14970	14970	14970	0
268	20230906	143200	60316490	14970	14970	14970	14970	0
269	20230906	143100	60316490	14970	14970	14970	14970	0
270	20230906	143000	60316490	14970	14970	14970	14970	0
271	20230906	142900	60316490	14970	14970	14970	14970	0
272	20230906	142800	60316490	14970	14970	14970	14970	0
273	20230906	142700	60316490	14970	14970	14970	14970	0
274	20230906	142600	60316490	14970	14970	14970	14970	0
275	20230906	142500	60316490	14970	14970	14970	14970	0
276	20230906	142400	60316490	14970	14970	14970	14970	110
277	20230906	142300	58669790	14980	14980	14980	14980	1
278	20230906	142200	58654810	15030	15030	15030	15030	0
279	20230906	142100	58654810	15030	15030	15030	15030	0
280	20230906	142000	58654810	15030	15030	15030	15030	0
281	20230906	141900	58654810	15030	15030	15030	15030	0
282	20230906	141800	58654810	15030	15030	15030	15030	10
283	20230906	141700	58504510	15030	15030	15030	15030	0
284	20230906	141600	58504510	15030	15030	15030	15030	40
285	20230906	141500	57903310	15030	15010	15030	15010	50
286	20230906	141400	57152070	14970	14970	14970	14970	0
287	20230906	141300	57152070	14970	14970	14970	14970	0
288	20230906	141200	57152070	14970	14970	14970	14970	0
289	20230906	141100	57152070	14970	14970	14970	14970	0
290	20230906	141000	57152070	14970	14980	14980	14970	300
291	20230906	140900	52659250	14990	14990	14990	14990	0
292	20230906	140800	52659250	14990	14990	14990	14990	225
293	20230906	140700	49286500	14990	14990	14990	14990	0
294	20230906	140600	49286500	14990	14990	14990	14990	0
295	20230906	140500	49286500	14990	14990	14990	14990	0
296	20230906	140400	49286500	14990	14990	14990	14990	0
297	20230906	140300	49286500	14990	14990	14990	14990	0
298	20230906	140200	49286500	14990	14990	14990	14990	0
299	20230906	140100	49286500	14990	14990	14990	14990	0
300	20230906	140000	49286500	14990	14990	14990	14990	0
301	20230906	135900	49286500	14990	14990	14990	14990	0
302	20230906	135800	49286500	14990	14990	14990	14990	0
303	20230906	135700	49286500	14990	14990	14990	14990	0
304	20230906	135600	49286500	14990	14990	14990	14990	0
305	20230906	135500	49286500	14990	14990	14990	14990	7
306	20230906	135400	49181570	14990	14990	14990	14990	0
307	20230906	135300	49181570	14990	14990	14990	14990	21
308	20230906	135200	48866780	14990	14990	14990	14990	0
309	20230906	135100	48866780	14990	14990	14990	14990	0
310	20230906	135000	48866780	14990	14990	14990	14990	0
311	20230906	134900	48866780	14990	14990	14990	14990	68
312	20230906	134800	47847460	14990	14990	14990	14990	132
313	20230906	134700	45868780	15000	15000	15000	15000	0
314	20230906	134600	45868780	15000	15000	15000	15000	0
315	20230906	134500	45868780	15000	15000	15000	15000	0
316	20230906	134400	45868780	15000	15000	15000	15000	0
317	20230906	134300	45868780	15000	15000	15000	15000	0
318	20230906	134200	45868780	15000	15000	15000	15000	101
319	20230906	134100	44353780	15000	15000	15000	15000	0
320	20230906	134000	44353780	15000	15000	15000	15000	47
321	20230906	133900	43648780	15010	15010	15010	15010	0
322	20230906	133800	43648780	15010	15010	15010	15010	0
323	20230906	133700	43648780	15010	15010	15010	15010	16
324	20230906	133600	43408620	15010	15010	15010	15010	0
325	20230906	133500	43408620	15010	15010	15010	15010	0
326	20230906	133400	43408620	15010	15010	15010	15010	0
327	20230906	133300	43408620	15010	15010	15010	15010	0
328	20230906	133200	43408620	15010	15010	15010	15010	0
329	20230906	133100	43408620	15010	15010	15010	15010	0
330	20230906	133000	43408620	15010	15010	15010	15010	0
331	20230906	132900	43408620	15010	15010	15010	15010	0
332	20230906	132800	43408620	15010	15010	15010	15010	12
333	20230906	132700	43228500	15030	15030	15030	15030	0
334	20230906	132600	43228500	15030	15030	15030	15030	0
335	20230906	132500	43228500	15030	15030	15030	15030	0
336	20230906	132400	43228500	15030	15030	15030	15030	0
337	20230906	132300	43228500	15030	15030	15030	15030	0
338	20230906	132200	43228500	15030	15030	15030	15030	0
339	20230906	132100	43228500	15030	15030	15030	15030	1
340	20230906	132000	43213470	15030	15030	15030	15030	0
341	20230906	131900	43213470	15030	15030	15030	15030	0
342	20230906	131800	43213470	15030	15030	15030	15030	0
343	20230906	131700	43213470	15030	15030	15030	15030	0
344	20230906	131600	43213470	15030	15030	15030	15030	0
345	20230906	131500	43213470	15030	15030	15030	15030	0
346	20230906	131400	43213470	15030	15030	15030	15030	0
347	20230906	131300	43213470	15030	15030	15030	15030	0
348	20230906	131200	43213470	15030	15030	15030	15030	0
349	20230906	131100	43213470	15030	15030	15030	15030	0
350	20230906	131000	43213470	15030	15030	15030	15030	0
351	20230906	130900	43213470	15030	15030	15030	15030	0
352	20230906	130800	43213470	15030	15030	15030	15030	0
353	20230906	130700	43213470	15030	15030	15030	15030	0
354	20230906	130600	43213470	15030	15030	15030	15030	0
355	20230906	130500	43213470	15030	15030	15030	15030	0
356	20230906	130400	43213470	15030	15030	15030	15030	0
357	20230906	130300	43213470	15030	15030	15030	15030	0
358	20230906	130200	43213470	15030	15030	15030	15030	0
359	20230906	130100	43213470	15030	15030	15030	15030	0
360	20230906	130000	43213470	15030	15030	15030	15030	0
361	20230906	125900	43213470	15030	15030	15030	15030	0
362	20230906	125800	43213470	15030	15030	15030	15030	0
363	20230906	125700	43213470	15030	15030	15030	15030	0
364	20230906	125600	43213470	15030	15030	15030	15030	9
365	20230906	125500	43078200	15050	15050	15050	15050	0
366	20230906	125400	43078200	15050	15050	15050	15050	0
367	20230906	125300	43078200	15050	15050	15050	15050	0
368	20230906	125200	43078200	15050	15050	15050	15050	0
369	20230906	125100	43078200	15050	15050	15050	15050	0
370	20230906	125000	43078200	15050	15050	15050	15050	0
371	20230906	124900	43078200	15050	15050	15050	15050	0
372	20230906	124800	43078200	15050	15050	15050	15050	0
373	20230906	124700	43078200	15050	15050	15050	15050	0
374	20230906	124600	43078200	15050	15050	15050	15050	20
375	20230906	124500	42777200	15050	15050	15050	15050	0
376	20230906	124400	42777200	15050	15050	15050	15050	0
377	20230906	124300	42777200	15050	15050	15050	15050	0
378	20230906	124200	42777200	15050	15050	15050	15050	0
379	20230906	124100	42777200	15050	15050	15050	15050	0
380	20230906	124000	42777200	15050	15050	15050	15050	0
381	20230906	123900	42777200	15050	15050	15050	15050	0
382	20230906	123800	42777200	15050	15050	15050	15050	0
383	20230906	123700	42777200	15050	15050	15050	15050	0
384	20230906	123600	42777200	15050	15020	15050	15020	212
385	20230906	123500	39589610	15000	15000	15000	15000	32
386	20230906	123400	39109610	15000	15000	15000	15000	0
387	20230906	123300	39109610	15000	15000	15000	15000	0
388	20230906	123200	39109610	15000	15000	15000	15000	0
389	20230906	123100	39109610	15000	15000	15000	15000	0
390	20230906	123000	39109610	15000	15000	15000	15000	7
391	20230906	122900	39004610	14990	14990	14990	14990	0
392	20230906	122800	39004610	14990	14990	14990	14990	0
393	20230906	122700	39004610	14990	14990	14990	14990	0
394	20230906	122600	39004610	14990	14990	14990	14990	0
395	20230906	122500	39004610	14990	14990	14990	14990	35
396	20230906	122400	38479960	14990	14990	14990	14990	0
397	20230906	122300	38479960	14990	14990	14990	14990	6
398	20230906	122200	38390020	14990	14990	14990	14990	0
399	20230906	122100	38390020	14990	14990	14990	14990	0
400	20230906	122000	38390020	14990	14990	14990	14990	0
401	20230906	121900	38390020	14990	14990	14990	14990	0
402	20230906	121800	38390020	14990	14990	14990	14990	0
403	20230906	121700	38390020	14990	14990	14990	14990	0
404	20230906	121600	38390020	14990	14990	14990	14990	0
405	20230906	121500	38390020	14990	14990	14990	14990	0
406	20230906	121400	38390020	14990	14990	14990	14990	0
407	20230906	121300	38390020	14990	14990	14990	14990	0
408	20230906	121200	38390020	14990	14990	14990	14990	0
409	20230906	121100	38390020	14990	14990	14990	14990	0
410	20230906	121000	38390020	14990	14990	14990	14990	0
411	20230906	120900	38390020	14990	14990	14990	14990	2
412	20230906	120800	38360040	14990	14990	14990	14990	0
413	20230906	120700	38360040	14990	14990	14990	14990	96
414	20230906	120600	36921000	14990	14990	14990	14990	0
415	20230906	120500	36921000	14990	14990	14990	14990	100
416	20230906	120400	35422000	14990	14990	14990	14990	0
417	20230906	120300	35422000	14990	14990	14990	14990	0
418	20230906	120200	35422000	14990	14990	14990	14990	0
419	20230906	120100	35422000	14990	14990	14990	14990	0
420	20230906	120000	35422000	14990	14990	14990	14990	0
421	20230906	115900	35422000	14990	14990	14990	14990	0
422	20230906	115800	35422000	14990	14990	14990	14990	25
423	20230906	115700	35047250	14990	14990	14990	14990	0
424	20230906	115600	35047250	14990	14990	14990	14990	0
425	20230906	115500	35047250	14990	14990	14990	14990	0
426	20230906	115400	35047250	14990	14990	14990	14990	0
427	20230906	115300	35047250	14990	14990	14990	14990	0
428	20230906	115200	35047250	14990	14990	14990	14990	0
429	20230906	115100	35047250	14990	14990	14990	14990	0
430	20230906	115000	35047250	14990	14990	14990	14990	0
431	20230906	114900	35047250	14990	14990	14990	14990	21
432	20230906	114800	34732460	14990	14990	14990	14990	0
433	20230906	114700	34732460	14990	14990	14990	14990	1
434	20230906	114600	34717470	15000	15000	15000	15000	0
435	20230906	114500	34717470	15000	15000	15000	15000	0
436	20230906	114400	34717470	15000	15000	15000	15000	0
437	20230906	114300	34717470	15000	15000	15000	15000	0
438	20230906	114200	34717470	15000	15000	15000	15000	0
439	20230906	114100	34717470	15000	15000	15000	15000	0
440	20230906	114000	34717470	15000	15000	15000	15000	0
441	20230906	113900	34717470	15000	15000	15000	15000	0
442	20230906	113800	34717470	15000	15000	15000	15000	0
443	20230906	113700	34717470	15000	15000	15000	15000	0
444	20230906	113600	34717470	15000	15000	15000	15000	0
445	20230906	113500	34717470	15000	15000	15000	15000	0
446	20230906	113400	34717470	15000	15000	15000	15000	0
447	20230906	113300	34717470	15000	14990	15000	14990	24
448	20230906	113200	34357510	14990	15000	15000	14990	21
449	20230906	113100	34042610	15000	15000	15000	15000	0
450	20230906	113000	34042610	15000	15000	15000	15000	1
451	20230906	112900	34027610	14990	14990	14990	14990	0
452	20230906	112800	34027610	14990	14990	14990	14990	0
453	20230906	112700	34027610	14990	14990	14990	14990	0
454	20230906	112600	34027610	14990	14990	14990	14990	0
455	20230906	112500	34027610	14990	14990	14990	14990	5
456	20230906	112400	33952660	14990	14990	14990	14990	0
457	20230906	112300	33952660	14990	14990	14990	14990	0
458	20230906	112200	33952660	14990	14990	14990	14990	0
459	20230906	112100	33952660	14990	14990	14990	14990	0
460	20230906	112000	33952660	14990	14990	14990	14990	0
461	20230906	111900	33952660	14990	14990	14990	14990	1
462	20230906	111800	33937670	14980	14980	14980	14980	0
463	20230906	111700	33937670	14980	14980	14980	14980	0
464	20230906	111600	33937670	14980	14980	14980	14980	0
465	20230906	111500	33937670	14980	14980	14980	14980	329
466	20230906	111400	29009250	14980	14980	14980	14980	0
467	20230906	111300	29009250	14980	14980	14980	14980	4
468	20230906	111200	28949330	14990	14990	14990	14990	0
469	20230906	111100	28949330	14990	14990	14990	14990	20
470	20230906	111000	28649530	14990	14990	14990	14990	0
471	20230906	110900	28649530	14990	14990	14990	14990	0
472	20230906	110800	28649530	14990	14990	14990	14990	0
473	20230906	110700	28649530	14990	14990	14990	14990	10
474	20230906	110600	28499630	14990	14990	14990	14990	1
475	20230906	110500	28484640	14990	14990	14990	14990	0
476	20230906	110400	28484640	14990	14990	14990	14990	0
477	20230906	110300	28484640	14990	14990	14990	14990	0
478	20230906	110200	28484640	14990	14990	14990	14990	0
479	20230906	110100	28484640	14990	14990	14990	14990	35
480	20230906	110000	27959990	14990	14990	14990	14990	20
481	20230906	105900	27660190	14990	14990	14990	14990	1
482	20230906	105800	27645200	14990	14990	14990	14990	0
483	20230906	105700	27645200	14990	14990	14990	14990	0
484	20230906	105600	27645200	14990	14990	14990	14990	1
485	20230906	105500	27630210	14990	14990	14990	14990	0
486	20230906	105400	27630210	14990	14990	14990	14990	0
487	20230906	105300	27630210	14990	14990	14990	14990	2
488	20230906	105200	27600230	14990	14990	14990	14990	0
489	20230906	105100	27600230	14990	14990	14990	14990	0
490	20230906	105000	27600230	14990	14990	14990	14990	1
491	20230906	104900	27585240	14980	14980	14980	14980	0
492	20230906	104800	27585240	14980	14980	14980	14980	100
493	20230906	104700	26087240	14980	14980	14980	14980	0
494	20230906	104600	26087240	14980	14980	14980	14980	18
495	20230906	104500	25817600	14990	14990	14990	14990	0
496	20230906	104400	25817600	14990	14990	14990	14990	0
497	20230906	104300	25817600	14990	14990	14990	14990	0
498	20230906	104200	25817600	14990	14990	14990	14990	1
499	20230906	104100	25802610	14990	14990	14990	14990	0
500	20230906	104000	25802610	14990	14990	14990	14990	0
501	20230906	103900	25802610	14990	14990	14990	14990	3
502	20230906	103800	25757640	15000	15000	15000	15000	0
503	20230906	103700	25757640	15000	15000	15000	15000	0
504	20230906	103600	25757640	15000	15000	15000	15000	0
505	20230906	103500	25757640	15000	14980	15000	14980	372
506	20230906	103400	20185040	14990	14990	14990	14990	3
507	20230906	103300	20140070	14990	14990	14990	14990	19
508	20230906	103200	19855260	14990	14990	14990	14990	50
509	20230906	103100	19105760	14970	14970	14970	14970	0
510	20230906	103000	19105760	14970	14970	14970	14970	0
511	20230906	102900	19105760	14970	14970	14970	14970	0
512	20230906	102800	19105760	14970	14970	14970	14970	0
513	20230906	102700	19105760	14970	14970	14970	14970	0
514	20230906	102600	19105760	14970	14970	14970	14970	0
515	20230906	102500	19105760	14970	14970	14970	14970	0
516	20230906	102400	19105760	14970	14970	14970	14970	22
517	20230906	102300	18776420	14960	14960	14960	14960	0
518	20230906	102200	18776420	14960	14960	14960	14960	0
519	20230906	102100	18776420	14960	14960	14960	14960	0
520	20230906	102000	18776420	14960	14980	14980	14960	200
521	20230906	101900	15782850	14990	14990	14990	14990	1
522	20230906	101800	15767860	14990	14990	14990	14990	8
523	20230906	101700	15647940	14990	14990	14990	14990	4
524	20230906	101600	15587980	14990	14990	14990	14990	2
525	20230906	101500	15558000	14990	14990	14990	14990	2
526	20230906	101400	15528020	14990	14990	14990	14990	3
527	20230906	101300	15483050	14990	14990	14990	14990	30
528	20230906	101200	15033350	14990	14990	14990	14990	29
529	20230906	101100	14598640	14980	14980	14980	14980	0
530	20230906	101000	14598640	14980	14980	14980	14980	0
531	20230906	100900	14598640	14980	14980	14980	14980	0
532	20230906	100800	14598640	14980	14980	14980	14980	0
533	20230906	100700	14598640	14980	14980	14980	14980	50
534	20230906	100600	13849640	14990	14990	14990	14990	3
535	20230906	100500	13804670	14990	14990	14990	14990	1
536	20230906	100400	13789680	14990	14990	14990	14990	20
537	20230906	100300	13489880	14990	14990	14990	14990	31
538	20230906	100200	13025190	14980	14980	14980	14980	0
539	20230906	100100	13025190	14980	14980	14980	14980	23
540	20230906	100000	12680650	14990	14990	14990	14990	0
541	20230906	095900	12680650	14990	14990	14990	14990	0
542	20230906	095800	12680650	14990	14990	14990	14990	18
543	20230906	095700	12410830	14990	14990	14990	14990	15
544	20230906	095600	12185980	15000	15000	15000	15000	0
545	20230906	095500	12185980	15000	15000	15000	15000	0
546	20230906	095400	12185980	15000	15000	15000	15000	7
547	20230906	095300	12080980	14990	14990	14990	14990	11
548	20230906	095200	11916090	15000	15000	15000	15000	5
549	20230906	095100	11841090	15000	15000	15000	15000	13
550	20230906	095000	11646090	15010	15010	15010	15010	0
551	20230906	094900	11646090	15010	15010	15010	15010	0
552	20230906	094800	11646090	15010	15010	15010	15010	0
553	20230906	094700	11646090	15010	15010	15010	15010	0
554	20230906	094600	11646090	15010	15010	15010	15010	0
555	20230906	094500	11646090	15010	15010	15010	15010	0
556	20230906	094400	11646090	15010	15010	15010	15010	65
557	20230906	094300	10670440	15020	15020	15020	15020	46
558	20230906	094200	9979520	15030	15030	15030	15030	7
559	20230906	094100	9874310	15020	15020	15020	15020	0
560	20230906	094000	9874310	15020	15020	15020	15020	20
561	20230906	093900	9573910	15020	15020	15020	15020	76
562	20230906	093800	8432390	15040	15040	15040	15040	24
563	20230906	093700	8071430	15040	15040	15040	15040	50
564	20230906	093600	7319430	15050	15050	15050	15050	1
565	20230906	093500	7304380	15050	15050	15050	15050	1
566	20230906	093400	7289330	15040	15040	15040	15040	0
567	20230906	093300	7289330	15040	15040	15040	15040	0
568	20230906	093200	7289330	15040	15040	15040	15040	0
569	20230906	093100	7289330	15040	15040	15040	15040	1
570	20230906	093000	7274290	15040	15040	15040	15040	74
571	20230906	092900	6161330	15040	15040	15040	15040	145
572	20230906	092800	3980530	15040	15040	15040	15040	0
573	20230906	092700	3980530	15040	15040	15040	15040	1
574	20230906	092600	3965490	15030	15030	15030	15030	0
575	20230906	092500	3965490	15030	15030	15030	15030	3
576	20230906	092400	3920400	15040	15040	15040	15040	1
577	20230906	092300	3905360	15040	15040	15040	15040	0
578	20230906	092200	3905360	15040	15040	15040	15040	0
579	20230906	092100	3905360	15040	15040	15040	15040	0
580	20230906	092000	3905360	15040	15040	15040	15040	0
581	20230906	091900	3905360	15040	15040	15040	15040	0
582	20230906	091800	3905360	15040	15040	15040	15040	18
583	20230906	091700	3634640	15010	15010	15010	15010	0
584	20230906	091600	3634640	15010	15010	15010	15010	20
585	20230906	091500	3334440	15010	15010	15010	15010	1
586	20230906	091400	3319430	15010	15010	15010	15010	0
587	20230906	091300	3319430	15010	15010	15010	15010	0
588	20230906	091200	3319430	15010	15010	15010	15010	0
589	20230906	091100	3319430	15010	15010	15010	15010	48
590	20230906	091000	2598950	15010	15010	15010	15010	0
591	20230906	090900	2598950	15010	15010	15010	15010	0
592	20230906	090800	2598950	15010	15010	15010	15010	12
593	20230906	090700	2418830	15010	15010	15010	15010	0
594	20230906	090600	2418830	15010	15010	15010	15010	40
595	20230906	090500	1818430	15010	15010	15010	15010	0
596	20230906	090400	1818430	15010	15010	15010	15010	0
597	20230906	090300	1818430	15010	15020	15020	15010	18
598	20230906	090200	1548090	15030	15030	15030	15030	103
599	20230906	090100	0	15030	15030	15030	15030	0
600	20230906	090000	0	15030	15030	15030	15030	0