KissMeData/110790/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	195000	137275780	18960	18960	18960	18960	316
3	20230912	194900	137275780	18960	18960	18960	18960	0
4	20230912	194800	137275780	18960	18960	18960	18960	0
5	20230912	194700	137275780	18960	18960	18960	18960	0
6	20230912	194600	137275780	18960	18960	18960	18960	0
7	20230912	194500	137275780	18960	18960	18960	18960	0
8	20230912	194400	137275780	18960	18960	18960	18960	0
9	20230912	194300	137275780	18960	18960	18960	18960	0
10	20230912	194200	137275780	18960	18960	18960	18960	0
11	20230912	194100	137275780	18960	18960	18960	18960	0
12	20230912	194000	137275780	18960	18960	18960	18960	0
13	20230912	193900	137275780	18960	18960	18960	18960	0
14	20230912	193800	137275780	18960	18960	18960	18960	0
15	20230912	193700	137275780	18960	18960	18960	18960	0
16	20230912	193600	137275780	18960	18960	18960	18960	0
17	20230912	193500	137275780	18960	18960	18960	18960	0
18	20230912	193400	137275780	18960	18960	18960	18960	0
19	20230912	193300	137275780	18960	18960	18960	18960	0
20	20230912	193200	137275780	18960	18960	18960	18960	0
21	20230912	193100	137275780	18960	18960	18960	18960	0
22	20230912	193000	137275780	18960	18960	18960	18960	0
23	20230912	192900	137275780	18960	18960	18960	18960	0
24	20230912	192800	137275780	18960	18960	18960	18960	0
25	20230912	192700	137275780	18960	18960	18960	18960	0
26	20230912	192600	137275780	18960	18960	18960	18960	0
27	20230912	192500	137275780	18960	18960	18960	18960	0
28	20230912	192400	137275780	18960	18960	18960	18960	0
29	20230912	192300	137275780	18960	18960	18960	18960	0
30	20230912	192200	137275780	18960	18960	18960	18960	0
31	20230912	192100	137275780	18960	18960	18960	18960	0
32	20230912	192000	137275780	18960	18960	18960	18960	316
33	20230912	191900	137275780	18960	18960	18960	18960	0
34	20230912	191800	137275780	18960	18960	18960	18960	0
35	20230912	191700	137275780	18960	18960	18960	18960	0
36	20230912	191600	137275780	18960	18960	18960	18960	0
37	20230912	191500	137275780	18960	18960	18960	18960	0
38	20230912	191400	137275780	18960	18960	18960	18960	0
39	20230912	191300	137275780	18960	18960	18960	18960	0
40	20230912	191200	137275780	18960	18960	18960	18960	0
41	20230912	191100	137275780	18960	18960	18960	18960	0
42	20230912	191000	137275780	18960	18960	18960	18960	0
43	20230912	190900	137275780	18960	18960	18960	18960	0
44	20230912	190800	137275780	18960	18960	18960	18960	0
45	20230912	190700	137275780	18960	18960	18960	18960	0
46	20230912	190600	137275780	18960	18960	18960	18960	0
47	20230912	190500	137275780	18960	18960	18960	18960	0
48	20230912	190400	137275780	18960	18960	18960	18960	0
49	20230912	190300	137275780	18960	18960	18960	18960	0
50	20230912	190200	137275780	18960	18960	18960	18960	0
51	20230912	190100	137275780	18960	18960	18960	18960	0
52	20230912	190000	137275780	18960	18960	18960	18960	0
53	20230912	185900	137275780	18960	18960	18960	18960	0
54	20230912	185800	137275780	18960	18960	18960	18960	0
55	20230912	185700	137275780	18960	18960	18960	18960	0
56	20230912	185600	137275780	18960	18960	18960	18960	0
57	20230912	185500	137275780	18960	18960	18960	18960	0
58	20230912	185400	137275780	18960	18960	18960	18960	0
59	20230912	185300	137275780	18960	18960	18960	18960	0
60	20230912	185200	137275780	18960	18960	18960	18960	0
61	20230912	185100	137275780	18960	18960	18960	18960	0
62	20230912	185000	137275780	18960	18960	18960	18960	316
63	20230912	184900	137275780	18960	18960	18960	18960	0
64	20230912	184800	137275780	18960	18960	18960	18960	0
65	20230912	184700	137275780	18960	18960	18960	18960	0
66	20230912	184600	137275780	18960	18960	18960	18960	0
67	20230912	184500	137275780	18960	18960	18960	18960	0
68	20230912	184400	137275780	18960	18960	18960	18960	0
69	20230912	184300	137275780	18960	18960	18960	18960	0
70	20230912	184200	137275780	18960	18960	18960	18960	0
71	20230912	184100	137275780	18960	18960	18960	18960	0
72	20230912	184000	137275780	18960	18960	18960	18960	0
73	20230912	183900	137275780	18960	18960	18960	18960	0
74	20230912	183800	137275780	18960	18960	18960	18960	0
75	20230912	183700	137275780	18960	18960	18960	18960	0
76	20230912	183600	137275780	18960	18960	18960	18960	0
77	20230912	183500	137275780	18960	18960	18960	18960	0
78	20230912	183400	137275780	18960	18960	18960	18960	0
79	20230912	183300	137275780	18960	18960	18960	18960	0
80	20230912	183200	137275780	18960	18960	18960	18960	0
81	20230912	183100	137275780	18960	18960	18960	18960	0
82	20230912	183000	137275780	18960	18960	18960	18960	0
83	20230912	182900	137275780	18960	18960	18960	18960	0
84	20230912	182800	137275780	18960	18960	18960	18960	0
85	20230912	182700	137275780	18960	18960	18960	18960	0
86	20230912	182600	137275780	18960	18960	18960	18960	0
87	20230912	182500	137275780	18960	18960	18960	18960	0
88	20230912	182400	137275780	18960	18960	18960	18960	0
89	20230912	182300	137275780	18960	18960	18960	18960	0
90	20230912	182200	137275780	18960	18960	18960	18960	0
91	20230912	182100	137275780	18960	18960	18960	18960	0
92	20230912	182000	137275780	18960	18960	18960	18960	316
93	20230912	181900	137275780	18960	18960	18960	18960	0
94	20230912	181800	137275780	18960	18960	18960	18960	0
95	20230912	181700	137275780	18960	18960	18960	18960	0
96	20230912	181600	137275780	18960	18960	18960	18960	0
97	20230912	181500	137275780	18960	18960	18960	18960	0
98	20230912	181400	137275780	18960	18960	18960	18960	0
99	20230912	181300	137275780	18960	18960	18960	18960	0
100	20230912	181200	137275780	18960	18960	18960	18960	0
101	20230912	181100	137275780	18960	18960	18960	18960	0
102	20230912	181000	137275780	18960	18960	18960	18960	0
103	20230912	180900	137275780	18960	18960	18960	18960	0
104	20230912	180800	137275780	18960	18960	18960	18960	0
105	20230912	180700	137275780	18960	18960	18960	18960	0
106	20230912	180600	137275780	18960	18960	18960	18960	0
107	20230912	180500	137275780	18960	18960	18960	18960	0
108	20230912	180400	137275780	18960	18960	18960	18960	0
109	20230912	180300	137275780	18960	18960	18960	18960	0
110	20230912	180200	137275780	18960	18960	18960	18960	0
111	20230912	180100	137275780	18960	18960	18960	18960	0
112	20230912	180000	137275780	18960	18960	18960	18960	0
113	20230912	175900	137275780	18960	18960	18960	18960	0
114	20230912	175800	137275780	18960	18960	18960	18960	0
115	20230912	175700	137275780	18960	18960	18960	18960	0
116	20230912	175600	137275780	18960	18960	18960	18960	0
117	20230912	175500	137275780	18960	18960	18960	18960	0
118	20230912	175400	137275780	18960	18960	18960	18960	0
119	20230912	175300	137275780	18960	18960	18960	18960	0
120	20230912	175200	137275780	18960	18960	18960	18960	0
121	20230912	175100	137275780	18960	18960	18960	18960	0
122	20230912	175000	137275780	18960	18960	18960	18960	316
123	20230912	174900	137275780	18960	18960	18960	18960	0
124	20230912	174800	137275780	18960	18960	18960	18960	0
125	20230912	174700	137275780	18960	18960	18960	18960	0
126	20230912	174600	137275780	18960	18960	18960	18960	0
127	20230912	174500	137275780	18960	18960	18960	18960	0
128	20230912	174400	137275780	18960	18960	18960	18960	0
129	20230912	174300	137275780	18960	18960	18960	18960	0
130	20230912	174200	137275780	18960	18960	18960	18960	0
131	20230912	174100	137275780	18960	18960	18960	18960	0
132	20230912	174000	137275780	18960	18960	18960	18960	0
133	20230912	173900	137275780	18960	18960	18960	18960	0
134	20230912	173800	137275780	18960	18960	18960	18960	0
135	20230912	173700	137275780	18960	18960	18960	18960	0
136	20230912	173600	137275780	18960	18960	18960	18960	0
137	20230912	173500	137275780	18960	18960	18960	18960	0
138	20230912	173400	137275780	18960	18960	18960	18960	0
139	20230912	173300	137275780	18960	18960	18960	18960	0
140	20230912	173200	137275780	18960	18960	18960	18960	0
141	20230912	173100	137275780	18960	18960	18960	18960	0
142	20230912	173000	137275780	18960	18960	18960	18960	0
143	20230912	172900	137275780	18960	18960	18960	18960	0
144	20230912	172800	137275780	18960	18960	18960	18960	0
145	20230912	172700	137275780	18960	18960	18960	18960	0
146	20230912	172600	137275780	18960	18960	18960	18960	0
147	20230912	172500	137275780	18960	18960	18960	18960	0
148	20230912	172400	137275780	18960	18960	18960	18960	0
149	20230912	172300	137275780	18960	18960	18960	18960	0
150	20230912	172200	137275780	18960	18960	18960	18960	0
151	20230912	172100	137275780	18960	18960	18960	18960	0
152	20230912	172000	137275780	18960	18960	18960	18960	316
153	20230912	171900	137275780	18960	18960	18960	18960	0
154	20230912	171800	137275780	18960	18960	18960	18960	0
155	20230912	171700	137275780	18960	18960	18960	18960	0
156	20230912	171600	137275780	18960	18960	18960	18960	0
157	20230912	171500	137275780	18960	18960	18960	18960	0
158	20230912	171400	137275780	18960	18960	18960	18960	0
159	20230912	171300	137275780	18960	18960	18960	18960	0
160	20230912	171200	137275780	18960	18960	18960	18960	0
161	20230912	171100	137275780	18960	18960	18960	18960	0
162	20230912	171000	137275780	18960	18960	18960	18960	0
163	20230912	170900	137275780	18960	18960	18960	18960	0
164	20230912	170800	137275780	18960	18960	18960	18960	0
165	20230912	170700	137275780	18960	18960	18960	18960	0
166	20230912	170600	137275780	18960	18960	18960	18960	0
167	20230912	170500	137275780	18960	18960	18960	18960	0
168	20230912	170400	137275780	18960	18960	18960	18960	0
169	20230912	170300	137275780	18960	18960	18960	18960	0
170	20230912	170200	137275780	18960	18960	18960	18960	0
171	20230912	170100	137275780	18960	18960	18960	18960	0
172	20230912	170000	137275780	18960	18960	18960	18960	0
173	20230912	165900	137275780	18960	18960	18960	18960	0
174	20230912	165800	137275780	18960	18960	18960	18960	0
175	20230912	165700	137275780	18960	18960	18960	18960	0
176	20230912	165600	137275780	18960	18960	18960	18960	0
177	20230912	165500	137275780	18960	18960	18960	18960	0
178	20230912	165400	137275780	18960	18960	18960	18960	0
179	20230912	165300	137275780	18960	18960	18960	18960	0
180	20230912	165200	137275780	18960	18960	18960	18960	0
181	20230912	165100	137275780	18960	18960	18960	18960	0
182	20230912	165000	137275780	18960	18960	18960	18960	316
183	20230912	164900	137275780	18960	18960	18960	18960	0
184	20230912	164800	137275780	18960	18960	18960	18960	0
185	20230912	164700	137275780	18960	18960	18960	18960	0
186	20230912	164600	137275780	18960	18960	18960	18960	0
187	20230912	164500	137275780	18960	18960	18960	18960	0
188	20230912	164400	137275780	18960	18960	18960	18960	0
189	20230912	164300	137275780	18960	18960	18960	18960	0
190	20230912	164200	137275780	18960	18960	18960	18960	0
191	20230912	164100	137275780	18960	18960	18960	18960	0
192	20230912	164000	137275780	18960	18960	18960	18960	0
193	20230912	163900	137275780	18960	18960	18960	18960	0
194	20230912	163800	137275780	18960	18960	18960	18960	0
195	20230912	163700	137275780	18960	18960	18960	18960	0
196	20230912	163600	137275780	18960	18960	18960	18960	0
197	20230912	163500	137275780	18960	18960	18960	18960	0
198	20230912	163400	137275780	18960	18960	18960	18960	0
199	20230912	163300	137275780	18960	18960	18960	18960	0
200	20230912	163200	137275780	18960	18960	18960	18960	0
201	20230912	163100	137275780	18960	18960	18960	18960	0
202	20230912	163000	137275780	18960	18960	18960	18960	0
203	20230912	162900	137275780	18960	18960	18960	18960	0
204	20230912	162800	137275780	18960	18960	18960	18960	0
205	20230912	162700	137275780	18960	18960	18960	18960	0
206	20230912	162600	137275780	18960	18960	18960	18960	0
207	20230912	162500	137275780	18960	18960	18960	18960	0
208	20230912	162400	137275780	18960	18960	18960	18960	0
209	20230912	162300	137275780	18960	18960	18960	18960	0
210	20230912	162200	137275780	18960	18960	18960	18960	0
211	20230912	162100	137275780	18960	18960	18960	18960	0
212	20230912	162000	137275780	18960	18960	18960	18960	316
213	20230912	161900	137275780	18960	18960	18960	18960	0
214	20230912	161800	137275780	18960	18960	18960	18960	0
215	20230912	161700	137275780	18960	18960	18960	18960	0
216	20230912	161600	137275780	18960	18960	18960	18960	0
217	20230912	161500	137275780	18960	18960	18960	18960	0
218	20230912	161400	137275780	18960	18960	18960	18960	0
219	20230912	161300	137275780	18960	18960	18960	18960	0
220	20230912	161200	137275780	18960	18960	18960	18960	0
221	20230912	161100	137275780	18960	18960	18960	18960	0
222	20230912	161000	137275780	18960	18960	18960	18960	0
223	20230912	160900	137275780	18960	18960	18960	18960	0
224	20230912	160800	137275780	18960	18960	18960	18960	0
225	20230912	160700	137275780	18960	18960	18960	18960	0
226	20230912	160600	137275780	18960	18960	18960	18960	0
227	20230912	160500	137275780	18960	18960	18960	18960	0
228	20230912	160400	137275780	18960	18960	18960	18960	0
229	20230912	160300	137275780	18960	18960	18960	18960	0
230	20230912	160200	137275780	18960	18960	18960	18960	0
231	20230912	160100	137275780	18960	18960	18960	18960	0
232	20230912	160000	137275780	18960	18960	18960	18960	0
233	20230912	155900	137275780	18960	18960	18960	18960	0
234	20230912	155800	137275780	18960	18960	18960	18960	0
235	20230912	155700	137275780	18960	18960	18960	18960	0
236	20230912	155600	137275780	18960	18960	18960	18960	0
237	20230912	155500	137275780	18960	18960	18960	18960	0
238	20230912	155400	137275780	18960	18960	18960	18960	0
239	20230912	155300	137275780	18960	18960	18960	18960	0
240	20230912	155200	137275780	18960	18960	18960	18960	0
241	20230912	155100	137275780	18960	18960	18960	18960	0
242	20230912	155000	137275780	18960	18960	18960	18960	316
243	20230912	154900	137275780	18960	18960	18960	18960	0
244	20230912	154800	137275780	18960	18960	18960	18960	0
245	20230912	154700	137275780	18960	18960	18960	18960	0
246	20230912	154600	137275780	18960	18960	18960	18960	0
247	20230912	154500	137275780	18960	18960	18960	18960	0
248	20230912	154400	137275780	18960	18960	18960	18960	0
249	20230912	154300	137275780	18960	18960	18960	18960	0
250	20230912	154200	137275780	18960	18960	18960	18960	0
251	20230912	154100	137275780	18960	18960	18960	18960	0
252	20230912	154000	137275780	18960	18960	18960	18960	0
253	20230912	153900	137275780	18960	18960	18960	18960	0
254	20230912	153800	137275780	18960	18960	18960	18960	0
255	20230912	153700	137275780	18960	18960	18960	18960	0
256	20230912	153600	137275780	18960	18960	18960	18960	0
257	20230912	153500	137275780	18960	18960	18960	18960	0
258	20230912	153400	137275780	18960	18960	18960	18960	0
259	20230912	153300	137275780	18960	18960	18960	18960	0
260	20230912	153200	137275780	18960	18960	18960	18960	0
261	20230912	153100	137275780	18960	18960	18960	18960	0
262	20230912	153000	137275780	18960	18960	18960	18960	316
263	20230912	152900	131284420	19200	19200	19200	19200	0
264	20230912	152800	131284420	19200	19200	19200	19200	0
265	20230912	152700	131284420	19200	19200	19200	19200	0
266	20230912	152600	131284420	19200	19200	19200	19200	0
267	20230912	152500	131284420	19200	19200	19200	19200	0
268	20230912	152400	131284420	19200	19200	19200	19200	0
269	20230912	152300	131284420	19200	19200	19200	19200	0
270	20230912	152200	131284420	19200	19200	19200	19200	0
271	20230912	152100	131284420	19200	19200	19200	19200	0
272	20230912	152000	131284420	19200	19200	19200	19200	0
273	20230912	151900	131284420	19200	19050	19200	18950	300
274	20230912	151800	125560750	18990	18990	18990	18990	13
275	20230912	151700	125313880	19050	19000	19050	19000	14
276	20230912	151600	125047680	19050	19050	19050	19050	0
277	20230912	151500	125047680	19050	19050	19050	19050	0
278	20230912	151400	125047680	19050	19050	19050	19050	0
279	20230912	151300	125047680	19050	19050	19050	19050	0
280	20230912	151200	125047680	19050	19040	19050	19040	4
281	20230912	151100	124971510	18970	18970	18970	18970	0
282	20230912	151000	124971510	18970	18970	18970	18970	9
283	20230912	150900	124800780	19040	19040	19040	19040	0
284	20230912	150800	124800780	19040	19040	19040	19040	4
285	20230912	150700	124724620	18970	18970	18970	18970	1
286	20230912	150600	124705650	18970	18970	18970	18970	0
287	20230912	150500	124705650	18970	18970	18970	18970	10
288	20230912	150400	124515950	18980	18980	18980	18980	0
289	20230912	150300	124515950	18980	18980	18980	18980	0
290	20230912	150200	124515950	18980	18980	18980	18980	22
291	20230912	150100	124098390	18990	18990	18990	18990	81
292	20230912	150000	122560200	18990	18990	18990	18990	0
293	20230912	145900	122560200	18990	18990	18990	18990	0
294	20230912	145800	122560200	18990	18990	18990	18990	0
295	20230912	145700	122560200	18990	18990	18990	18990	0
296	20230912	145600	122560200	18990	18990	18990	18990	0
297	20230912	145500	122560200	18990	18990	18990	18990	0
298	20230912	145400	122560200	18990	18990	18990	18990	0
299	20230912	145300	122560200	18990	18990	18990	18990	0
300	20230912	145200	122560200	18990	18990	18990	18990	0
301	20230912	145100	122560200	18990	18990	18990	18990	0
302	20230912	145000	122560200	18990	18990	18990	18990	0
303	20230912	144900	122560200	18990	18990	18990	18990	0
304	20230912	144800	122560200	18990	18990	18990	18990	0
305	20230912	144700	122560200	18990	18990	18990	18990	1
306	20230912	144600	122541210	18980	18980	18980	18980	221
307	20230912	144500	118346630	19070	18990	19070	18980	608
308	20230912	144400	106804630	18990	19000	19000	18990	50
309	20230912	144300	105855060	19150	19100	19150	19100	46
310	20230912	144200	104975860	19100	18990	19100	18990	20
311	20230912	144100	104595730	18990	19000	19000	18990	110
312	20230912	144000	102506680	19090	19090	19090	19090	0
313	20230912	143900	102506680	19090	19090	19090	19090	4
314	20230912	143800	102430320	19000	19040	19040	19000	126
315	20230912	143700	100034860	19110	19110	19110	19110	0
316	20230912	143600	100034860	19110	19110	19110	19110	0
317	20230912	143500	100034860	19110	19040	19110	19040	21
318	20230912	143400	99634350	19040	19030	19040	19030	85
319	20230912	143300	98016110	19030	19030	19030	19030	0
320	20230912	143200	98016110	19030	19030	19030	19030	0
321	20230912	143100	98016110	19030	19030	19030	19030	0
322	20230912	143000	98016110	19030	19030	19030	19030	0
323	20230912	142900	98016110	19030	19030	19030	19030	0
324	20230912	142800	98016110	19030	19030	19030	19030	13
325	20230912	142700	97768720	19010	19010	19010	19010	0
326	20230912	142600	97768720	19010	19030	19030	19010	2
327	20230912	142500	97730680	19040	19040	19040	19040	0
328	20230912	142400	97730680	19040	19040	19040	19040	0
329	20230912	142300	97730680	19040	19040	19040	19040	0
330	20230912	142200	97730680	19040	19040	19040	19040	0
331	20230912	142100	97730680	19040	19040	19040	19040	0
332	20230912	142000	97730680	19040	19040	19040	19040	0
333	20230912	141900	97730680	19040	19040	19040	19040	0
334	20230912	141800	97730680	19040	19040	19040	19040	0
335	20230912	141700	97730680	19040	19040	19040	19040	0
336	20230912	141600	97730680	19040	19040	19040	19040	0
337	20230912	141500	97730680	19040	19040	19040	19040	0
338	20230912	141400	97730680	19040	19040	19040	19040	0
339	20230912	141300	97730680	19040	19040	19040	19040	0
340	20230912	141200	97730680	19040	19020	19040	19020	30
341	20230912	141100	97159780	19000	19000	19010	19000	54
342	20230912	141000	96133550	19000	19000	19000	19000	0
343	20230912	140900	96133550	19000	19000	19000	19000	0
344	20230912	140800	96133550	19000	19000	19000	19000	0
345	20230912	140700	96133550	19000	19000	19000	19000	0
346	20230912	140600	96133550	19000	19000	19000	19000	0
347	20230912	140500	96133550	19000	19000	19000	19000	0
348	20230912	140400	96133550	19000	19000	19000	19000	0
349	20230912	140300	96133550	19000	19000	19000	19000	0
350	20230912	140200	96133550	19000	19000	19000	19000	0
351	20230912	140100	96133550	19000	19000	19000	19000	32
352	20230912	140000	95525550	18990	18990	18990	18990	0
353	20230912	135900	95525550	18990	18990	18990	18990	1
354	20230912	135800	95506560	19000	19000	19000	19000	433
355	20230912	135700	87279560	19010	19010	19010	19010	0
356	20230912	135600	87279560	19010	19000	19010	19000	43
357	20230912	135500	86462230	19000	18990	19000	18990	262
358	20230912	135400	81484280	18990	19000	19000	18990	205
359	20230912	135300	77589720	19000	19000	19000	19000	0
360	20230912	135200	77589720	19000	19000	19000	19000	0
361	20230912	135100	77589720	19000	19000	19000	19000	0
362	20230912	135000	77589720	19000	19000	19000	19000	0
363	20230912	134900	77589720	19000	19000	19000	19000	6
364	20230912	134800	77475720	19000	19000	19000	19000	0
365	20230912	134700	77475720	19000	19000	19000	19000	0
366	20230912	134600	77475720	19000	19000	19000	19000	0
367	20230912	134500	77475720	19000	19000	19000	19000	0
368	20230912	134400	77475720	19000	19000	19000	19000	1
369	20230912	134300	77456720	19000	19000	19000	19000	0
370	20230912	134200	77456720	19000	19000	19000	19000	0
371	20230912	134100	77456720	19000	19000	19000	19000	0
372	20230912	134000	77456720	19000	19000	19000	19000	0
373	20230912	133900	77456720	19000	19000	19000	19000	10
374	20230912	133800	77266720	18990	18990	18990	18990	0
375	20230912	133700	77266720	18990	18990	18990	18990	0
376	20230912	133600	77266720	18990	18990	18990	18990	0
377	20230912	133500	77266720	18990	18990	18990	18990	0
378	20230912	133400	77266720	18990	18990	18990	18990	0
379	20230912	133300	77266720	18990	18990	18990	18990	0
380	20230912	133200	77266720	18990	18990	18990	18990	0
381	20230912	133100	77266720	18990	18990	18990	18990	30
382	20230912	133000	76697020	18990	18990	18990	18990	0
383	20230912	132900	76697020	18990	18990	18990	18990	0
384	20230912	132800	76697020	18990	18990	18990	18990	0
385	20230912	132700	76697020	18990	18990	18990	18990	0
386	20230912	132600	76697020	18990	18990	18990	18990	0
387	20230912	132500	76697020	18990	18990	18990	18990	0
388	20230912	132400	76697020	18990	18990	18990	18990	0
389	20230912	132300	76697020	18990	18990	18990	18990	0
390	20230912	132200	76697020	18990	18990	18990	18990	0
391	20230912	132100	76697020	18990	18990	18990	18990	0
392	20230912	132000	76697020	18990	18990	18990	18990	0
393	20230912	131900	76697020	18990	18990	18990	18990	0
394	20230912	131800	76697020	18990	18990	18990	18990	66
395	20230912	131700	75443680	18990	18990	18990	18990	0
396	20230912	131600	75443680	18990	18990	18990	18990	1
397	20230912	131500	75424690	18990	18990	18990	18990	0
398	20230912	131400	75424690	18990	18990	18990	18990	0
399	20230912	131300	75424690	18990	18990	18990	18990	0
400	20230912	131200	75424690	18990	18990	18990	18990	0
401	20230912	131100	75424690	18990	18990	18990	18990	85
402	20230912	131000	73810540	19000	19000	19000	19000	0
403	20230912	130900	73810540	19000	19000	19000	19000	67
404	20230912	130800	72537540	19000	19000	19000	19000	5
405	20230912	130700	72442540	19100	19100	19100	19100	0
406	20230912	130600	72442540	19100	19100	19100	19100	16
407	20230912	130500	72136940	19150	19090	19150	19090	143
408	20230912	130400	69401150	18990	18990	18990	18990	0
409	20230912	130300	69401150	18990	18990	18990	18990	0
410	20230912	130200	69401150	18990	18990	18990	18990	0
411	20230912	130100	69401150	18990	18990	18990	18990	0
412	20230912	130000	69401150	18990	18990	18990	18990	50
413	20230912	125900	68451650	19150	19150	19150	19150	0
414	20230912	125800	68451650	19150	19150	19150	19150	0
415	20230912	125700	68451650	19150	19150	19150	19150	0
416	20230912	125600	68451650	19150	19150	19150	19150	0
417	20230912	125500	68451650	19150	19150	19150	19150	0
418	20230912	125400	68451650	19150	19040	19150	19040	81
419	20230912	125300	66909300	19030	19030	19030	19030	0
420	20230912	125200	66909300	19030	19030	19030	19030	0
421	20230912	125100	66909300	19030	19030	19030	19030	0
422	20230912	125000	66909300	19030	19030	19030	19030	0
423	20230912	124900	66909300	19030	19030	19030	19030	0
424	20230912	124800	66909300	19030	19030	19030	19030	0
425	20230912	124700	66909300	19030	19030	19030	19030	0
426	20230912	124600	66909300	19030	19030	19030	19030	0
427	20230912	124500	66909300	19030	19030	19030	19030	0
428	20230912	124400	66909300	19030	19030	19030	19030	0
429	20230912	124300	66909300	19030	19030	19030	19030	0
430	20230912	124200	66909300	19030	19030	19030	19030	0
431	20230912	124100	66909300	19030	19030	19030	19030	0
432	20230912	124000	66909300	19030	19030	19030	19030	0
433	20230912	123900	66909300	19030	19030	19030	19030	0
434	20230912	123800	66909300	19030	19030	19030	19030	0
435	20230912	123700	66909300	19030	19030	19030	19030	3
436	20230912	123600	66852210	18990	18990	18990	18990	0
437	20230912	123500	66852210	18990	18990	18990	18990	0
438	20230912	123400	66852210	18990	18990	18990	18990	12
439	20230912	123300	66624330	18990	18990	18990	18990	0
440	20230912	123200	66624330	18990	18990	18990	18990	0
441	20230912	123100	66624330	18990	18990	18990	18990	0
442	20230912	123000	66624330	18990	18990	18990	18990	0
443	20230912	122900	66624330	18990	18990	18990	18990	0
444	20230912	122800	66624330	18990	18990	18990	18990	0
445	20230912	122700	66624330	18990	18990	18990	18990	0
446	20230912	122600	66624330	18990	18990	18990	18990	0
447	20230912	122500	66624330	18990	18990	18990	18990	20
448	20230912	122400	66244530	19000	19000	19000	19000	0
449	20230912	122300	66244530	19000	19000	19000	19000	0
450	20230912	122200	66244530	19000	19000	19000	19000	0
451	20230912	122100	66244530	19000	19000	19000	19000	0
452	20230912	122000	66244530	19000	19000	19000	19000	0
453	20230912	121900	66244530	19000	19000	19000	19000	175
454	20230912	121800	62919530	19000	19000	19000	19000	0
455	20230912	121700	62919530	19000	19020	19020	19000	172
456	20230912	121600	59650230	19030	19030	19030	19030	10
457	20230912	121500	59459930	19040	19040	19040	19040	0
458	20230912	121400	59459930	19040	19040	19040	19040	0
459	20230912	121300	59459930	19040	19040	19040	19040	0
460	20230912	121200	59459930	19040	19040	19040	19040	0
461	20230912	121100	59459930	19040	19050	19050	19040	95
462	20230912	121000	57650630	19060	19060	19060	19060	0
463	20230912	120900	57650630	19060	19060	19060	19060	0
464	20230912	120800	57650630	19060	19060	19060	19060	0
465	20230912	120700	57650630	19060	19060	19060	19060	0
466	20230912	120600	57650630	19060	19060	19060	19060	0
467	20230912	120500	57650630	19060	19060	19060	19060	52
468	20230912	120400	56659510	19150	19150	19150	19150	0
469	20230912	120300	56659510	19150	19150	19150	19150	0
470	20230912	120200	56659510	19150	19150	19150	19150	0
471	20230912	120100	56659510	19150	19150	19150	19150	0
472	20230912	120000	56659510	19150	19150	19150	19150	0
473	20230912	115900	56659510	19150	19150	19150	19150	0
474	20230912	115800	56659510	19150	19150	19150	19150	1
475	20230912	115700	56640360	19060	19060	19060	19060	0
476	20230912	115600	56640360	19060	19060	19060	19060	0
477	20230912	115500	56640360	19060	19060	19060	19060	0
478	20230912	115400	56640360	19060	19060	19060	19060	0
479	20230912	115300	56640360	19060	19060	19060	19060	0
480	20230912	115200	56640360	19060	19060	19060	19060	0
481	20230912	115100	56640360	19060	19060	19060	19060	0
482	20230912	115000	56640360	19060	19060	19060	19060	0
483	20230912	114900	56640360	19060	19060	19060	19060	0
484	20230912	114800	56640360	19060	19060	19060	19060	0
485	20230912	114700	56640360	19060	19060	19060	19060	0
486	20230912	114600	56640360	19060	19060	19060	19060	0
487	20230912	114500	56640360	19060	19060	19060	19060	0
488	20230912	114400	56640360	19060	19060	19060	19060	0
489	20230912	114300	56640360	19060	19060	19060	19060	0
490	20230912	114200	56640360	19060	19060	19060	19060	0
491	20230912	114100	56640360	19060	19060	19060	19060	1
492	20230912	114000	56621300	19050	19050	19050	19050	208
493	20230912	113900	52658900	19050	19070	19070	19050	101
494	20230912	113800	50734650	19070	19070	19070	19070	0
495	20230912	113700	50734650	19070	19070	19070	19070	0
496	20230912	113600	50734650	19070	19070	19070	19070	0
497	20230912	113500	50734650	19070	19070	19070	19070	0
498	20230912	113400	50734650	19070	19070	19070	19070	0
499	20230912	113300	50734650	19070	19070	19070	19070	0
500	20230912	113200	50734650	19070	19070	19070	19070	0
501	20230912	113100	50734650	19070	19070	19070	19070	0
502	20230912	113000	50734650	19070	19070	19070	19070	0
503	20230912	112900	50734650	19070	19070	19070	19070	0
504	20230912	112800	50734650	19070	19070	19070	19070	0
505	20230912	112700	50734650	19070	19070	19070	19070	0
506	20230912	112600	50734650	19070	19070	19070	19070	0
507	20230912	112500	50734650	19070	19070	19070	19070	0
508	20230912	112400	50734650	19070	19070	19070	19070	0
509	20230912	112300	50734650	19070	19070	19070	19070	0
510	20230912	112200	50734650	19070	19070	19070	19070	0
511	20230912	112100	50734650	19070	19070	19070	19070	0
512	20230912	112000	50734650	19070	19070	19070	19070	0
513	20230912	111900	50734650	19070	19070	19070	19070	0
514	20230912	111800	50734650	19070	19070	19070	19070	0
515	20230912	111700	50734650	19070	19070	19070	19070	0
516	20230912	111600	50734650	19070	19070	19070	19070	0
517	20230912	111500	50734650	19070	19070	19070	19070	0
518	20230912	111400	50734650	19070	19070	19070	19070	0
519	20230912	111300	50734650	19070	19070	19070	19070	0
520	20230912	111200	50734650	19070	19070	19070	19070	0
521	20230912	111100	50734650	19070	19070	19070	19070	0
522	20230912	111000	50734650	19070	19070	19070	19070	0
523	20230912	110900	50734650	19070	19070	19070	19070	0
524	20230912	110800	50734650	19070	19070	19070	19070	0
525	20230912	110700	50734650	19070	19070	19070	19070	0
526	20230912	110600	50734650	19070	19070	19070	19070	0
527	20230912	110500	50734650	19070	19060	19070	19060	200
528	20230912	110400	46921650	19060	19060	19060	19060	0
529	20230912	110300	46921650	19060	19060	19060	19060	0
530	20230912	110200	46921650	19060	19060	19060	19060	0
531	20230912	110100	46921650	19060	19060	19060	19060	0
532	20230912	110000	46921650	19060	19060	19060	19060	0
533	20230912	105900	46921650	19060	19060	19060	19060	18
534	20230912	105800	46578570	19150	19150	19150	19150	1
535	20230912	105700	46559420	19160	19160	19160	19160	0
536	20230912	105600	46559420	19160	19160	19160	19160	0
537	20230912	105500	46559420	19160	19160	19160	19160	0
538	20230912	105400	46559420	19160	19160	19160	19160	0
539	20230912	105300	46559420	19160	19160	19160	19160	0
540	20230912	105200	46559420	19160	19160	19160	19160	0
541	20230912	105100	46559420	19160	19160	19160	19160	0
542	20230912	105000	46559420	19160	19160	19160	19160	0
543	20230912	104900	46559420	19160	19160	19160	19160	0
544	20230912	104800	46559420	19160	19160	19160	19160	0
545	20230912	104700	46559420	19160	19160	19160	19160	3
546	20230912	104600	46501940	19050	19090	19090	19050	24
547	20230912	104500	46044300	19170	19170	19170	19170	0
548	20230912	104400	46044300	19170	19170	19170	19170	0
549	20230912	104300	46044300	19170	19170	19170	19170	0
550	20230912	104200	46044300	19170	19170	19170	19170	0
551	20230912	104100	46044300	19170	19170	19170	19170	0
552	20230912	104000	46044300	19170	19170	19170	19170	0
553	20230912	103900	46044300	19170	19170	19170	19170	0
554	20230912	103800	46044300	19170	19170	19170	19170	0
555	20230912	103700	46044300	19170	19170	19170	19170	0
556	20230912	103600	46044300	19170	19170	19170	19170	0
557	20230912	103500	46044300	19170	19170	19170	19170	0
558	20230912	103400	46044300	19170	19170	19170	19170	0
559	20230912	103300	46044300	19170	19170	19170	19170	0
560	20230912	103200	46044300	19170	19170	19170	19170	0
561	20230912	103100	46044300	19170	19170	19170	19170	0
562	20230912	103000	46044300	19170	19170	19170	19170	0
563	20230912	102900	46044300	19170	19170	19170	19170	0
564	20230912	102800	46044300	19170	19170	19170	19170	0
565	20230912	102700	46044300	19170	19170	19170	19170	0
566	20230912	102600	46044300	19170	19170	19170	19170	0
567	20230912	102500	46044300	19170	19170	19170	19170	0
568	20230912	102400	46044300	19170	19170	19170	19170	0
569	20230912	102300	46044300	19170	19170	19170	19170	0
570	20230912	102200	46044300	19170	19170	19170	19170	0
571	20230912	102100	46044300	19170	19170	19170	19170	0
572	20230912	102000	46044300	19170	19170	19170	19170	0
573	20230912	101900	46044300	19170	19170	19170	19170	0
574	20230912	101800	46044300	19170	19170	19170	19170	1
575	20230912	101700	46025130	19180	19180	19180	19180	0
576	20230912	101600	46025130	19180	19180	19180	19180	0
577	20230912	101500	46025130	19180	19180	19180	19180	0
578	20230912	101400	46025130	19180	19160	19180	19160	20
579	20230912	101300	45641870	19030	19050	19050	19030	500
580	20230912	101200	36118780	19050	19060	19060	19050	100
581	20230912	101100	34213740	19180	19180	19180	19180	0
582	20230912	101000	34213740	19180	19180	19180	19180	0
583	20230912	100900	34213740	19180	19180	19180	19180	0
584	20230912	100800	34213740	19180	19180	19180	19180	0
585	20230912	100700	34213740	19180	19180	19180	19180	2
586	20230912	100600	34175380	19050	19050	19050	19050	0
587	20230912	100500	34175380	19050	19080	19080	19050	500
588	20230912	100400	24644880	19180	19180	19180	19180	0
589	20230912	100300	24644880	19180	19180	19180	19180	0
590	20230912	100200	24644880	19180	19180	19180	19180	10
591	20230912	100100	24453080	19110	19110	19110	19110	0
592	20230912	100000	24453080	19110	19110	19110	19110	0
593	20230912	095900	24453080	19110	19120	19120	19110	100
594	20230912	095800	22541580	19150	19150	19150	19150	0
595	20230912	095700	22541580	19150	19150	19150	19150	80
596	20230912	095600	21009580	19190	19190	19190	19190	0
597	20230912	095500	21009580	19190	19190	19190	19190	0
598	20230912	095400	21009580	19190	19190	19190	19190	0
599	20230912	095300	21009580	19190	19190	19190	19190	0
600	20230912	095200	21009580	19190	19190	19190	19190	52
601	20230912	095100	20011700	19190	19190	19190	19190	0
602	20230912	095000	20011700	19190	19150	19190	19150	51
603	20230912	094900	19034950	19150	19150	19150	19150	0
604	20230912	094800	19034950	19150	19150	19150	19150	0
605	20230912	094700	19034950	19150	19150	19150	19150	0
606	20230912	094600	19034950	19150	19150	19150	19150	10
607	20230912	094500	18843450	19150	19150	19150	19150	0
608	20230912	094400	18843450	19150	19150	19150	19150	11
609	20230912	094300	18632800	19130	19130	19130	19130	0
610	20230912	094200	18632800	19130	19130	19130	19130	0
611	20230912	094100	18632800	19130	19130	19130	19130	0
612	20230912	094000	18632800	19130	19130	19130	19130	0
613	20230912	093900	18632800	19130	19130	19130	19130	0
614	20230912	093800	18632800	19130	19130	19130	19130	0
615	20230912	093700	18632800	19130	19130	19130	19130	2
616	20230912	093600	18594540	19130	19130	19130	19130	0
617	20230912	093500	18594540	19130	19130	19130	19130	0
618	20230912	093400	18594540	19130	19130	19130	19130	0
619	20230912	093300	18594540	19130	19130	19130	19130	0
620	20230912	093200	18594540	19130	19130	19130	19130	2
621	20230912	093100	18556280	19060	19060	19060	19060	0
622	20230912	093000	18556280	19060	19060	19060	19060	0
623	20230912	092900	18556280	19060	19060	19060	19060	0
624	20230912	092800	18556280	19060	19060	19060	19060	0
625	20230912	092700	18556280	19060	19070	19070	19060	131
626	20230912	092600	16058920	19080	19080	19080	19080	10
627	20230912	092500	15868120	19090	19090	19090	19090	0
628	20230912	092400	15868120	19090	19090	19090	19090	0
629	20230912	092300	15868120	19090	19170	19170	19090	12
630	20230912	092200	15638880	19200	19200	19200	19200	0
631	20230912	092100	15638880	19200	19200	19200	19200	0
632	20230912	092000	15638880	19200	19160	19200	19160	24
633	20230912	091900	15178980	19080	19080	19080	19080	0
634	20230912	091800	15178980	19080	19080	19080	19080	2
635	20230912	091700	15140820	19080	19080	19080	19080	3
636	20230912	091600	15083580	19080	19090	19090	19080	33
637	20230912	091500	14453630	19090	19090	19090	19090	0
638	20230912	091400	14453630	19090	19090	19090	19090	0
639	20230912	091300	14453630	19090	19070	19090	19070	8
640	20230912	091200	14301010	19070	19070	19070	19070	0
641	20230912	091100	14301010	19070	19070	19070	19070	0
642	20230912	091000	14301010	19070	19070	19070	19070	1
643	20230912	090900	14281940	19060	19060	19060	19060	1
644	20230912	090800	14262880	19090	19060	19090	19060	33
645	20230912	090700	13633670	19060	19060	19060	19060	0
646	20230912	090600	13633670	19060	19060	19060	19060	7
647	20230912	090500	13500250	19010	19010	19010	19010	0
648	20230912	090400	13500250	19010	19010	19010	19010	0
649	20230912	090300	13500250	19010	19010	19010	19010	0
650	20230912	090200	13500250	19010	19080	19080	19010	19
651	20230912	090100	13138430	19080	19060	19090	19060	32
652	20230912	090000	12527880	19180	18990	19400	18990	659