KissMeData/065710/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	192800	45596690	19000	19000	19000	19000	40
3	20230912	192700	45596690	19000	19000	19000	19000	0
4	20230912	192600	45596690	19000	19000	19000	19000	0
5	20230912	192500	45596690	19000	19000	19000	19000	0
6	20230912	192400	45596690	19000	19000	19000	19000	0
7	20230912	192300	45596690	19000	19000	19000	19000	0
8	20230912	192200	45596690	19000	19000	19000	19000	0
9	20230912	192100	45596690	19000	19000	19000	19000	0
10	20230912	192000	45596690	19000	19000	19000	19000	0
11	20230912	191900	45596690	19000	19000	19000	19000	0
12	20230912	191800	45596690	19000	19000	19000	19000	0
13	20230912	191700	45596690	19000	19000	19000	19000	0
14	20230912	191600	45596690	19000	19000	19000	19000	0
15	20230912	191500	45596690	19000	19000	19000	19000	0
16	20230912	191400	45596690	19000	19000	19000	19000	0
17	20230912	191300	45596690	19000	19000	19000	19000	0
18	20230912	191200	45596690	19000	19000	19000	19000	0
19	20230912	191100	45596690	19000	19000	19000	19000	0
20	20230912	191000	45596690	19000	19000	19000	19000	0
21	20230912	190900	45596690	19000	19000	19000	19000	0
22	20230912	190800	45596690	19000	19000	19000	19000	0
23	20230912	190700	45596690	19000	19000	19000	19000	0
24	20230912	190600	45596690	19000	19000	19000	19000	0
25	20230912	190500	45596690	19000	19000	19000	19000	0
26	20230912	190400	45596690	19000	19000	19000	19000	0
27	20230912	190300	45596690	19000	19000	19000	19000	0
28	20230912	190200	45596690	19000	19000	19000	19000	0
29	20230912	190100	45596690	19000	19000	19000	19000	0
30	20230912	190000	45596690	19000	19000	19000	19000	0
31	20230912	185900	45596690	19000	19000	19000	19000	0
32	20230912	185800	45596690	19000	19000	19000	19000	40
33	20230912	185700	45596690	19000	19000	19000	19000	0
34	20230912	185600	45596690	19000	19000	19000	19000	0
35	20230912	185500	45596690	19000	19000	19000	19000	0
36	20230912	185400	45596690	19000	19000	19000	19000	0
37	20230912	185300	45596690	19000	19000	19000	19000	0
38	20230912	185200	45596690	19000	19000	19000	19000	0
39	20230912	185100	45596690	19000	19000	19000	19000	0
40	20230912	185000	45596690	19000	19000	19000	19000	0
41	20230912	184900	45596690	19000	19000	19000	19000	0
42	20230912	184800	45596690	19000	19000	19000	19000	0
43	20230912	184700	45596690	19000	19000	19000	19000	0
44	20230912	184600	45596690	19000	19000	19000	19000	0
45	20230912	184500	45596690	19000	19000	19000	19000	0
46	20230912	184400	45596690	19000	19000	19000	19000	0
47	20230912	184300	45596690	19000	19000	19000	19000	0
48	20230912	184200	45596690	19000	19000	19000	19000	0
49	20230912	184100	45596690	19000	19000	19000	19000	0
50	20230912	184000	45596690	19000	19000	19000	19000	0
51	20230912	183900	45596690	19000	19000	19000	19000	0
52	20230912	183800	45596690	19000	19000	19000	19000	0
53	20230912	183700	45596690	19000	19000	19000	19000	0
54	20230912	183600	45596690	19000	19000	19000	19000	0
55	20230912	183500	45596690	19000	19000	19000	19000	0
56	20230912	183400	45596690	19000	19000	19000	19000	0
57	20230912	183300	45596690	19000	19000	19000	19000	0
58	20230912	183200	45596690	19000	19000	19000	19000	0
59	20230912	183100	45596690	19000	19000	19000	19000	0
60	20230912	183000	45596690	19000	19000	19000	19000	0
61	20230912	182900	45596690	19000	19000	19000	19000	0
62	20230912	182800	45596690	19000	19000	19000	19000	40
63	20230912	182700	45596690	19000	19000	19000	19000	0
64	20230912	182600	45596690	19000	19000	19000	19000	0
65	20230912	182500	45596690	19000	19000	19000	19000	0
66	20230912	182400	45596690	19000	19000	19000	19000	0
67	20230912	182300	45596690	19000	19000	19000	19000	0
68	20230912	182200	45596690	19000	19000	19000	19000	0
69	20230912	182100	45596690	19000	19000	19000	19000	0
70	20230912	182000	45596690	19000	19000	19000	19000	0
71	20230912	181900	45596690	19000	19000	19000	19000	0
72	20230912	181800	45596690	19000	19000	19000	19000	0
73	20230912	181700	45596690	19000	19000	19000	19000	0
74	20230912	181600	45596690	19000	19000	19000	19000	0
75	20230912	181500	45596690	19000	19000	19000	19000	0
76	20230912	181400	45596690	19000	19000	19000	19000	0
77	20230912	181300	45596690	19000	19000	19000	19000	0
78	20230912	181200	45596690	19000	19000	19000	19000	0
79	20230912	181100	45596690	19000	19000	19000	19000	0
80	20230912	181000	45596690	19000	19000	19000	19000	0
81	20230912	180900	45596690	19000	19000	19000	19000	0
82	20230912	180800	45596690	19000	19000	19000	19000	0
83	20230912	180700	45596690	19000	19000	19000	19000	0
84	20230912	180600	45596690	19000	19000	19000	19000	0
85	20230912	180500	45596690	19000	19000	19000	19000	0
86	20230912	180400	45596690	19000	19000	19000	19000	0
87	20230912	180300	45596690	19000	19000	19000	19000	0
88	20230912	180200	45596690	19000	19000	19000	19000	0
89	20230912	180100	45596690	19000	19000	19000	19000	0
90	20230912	180000	45596690	19000	19000	19000	19000	0
91	20230912	175900	45596690	19000	19000	19000	19000	0
92	20230912	175800	45596690	19000	19000	19000	19000	40
93	20230912	175700	45596690	19000	19000	19000	19000	0
94	20230912	175600	45596690	19000	19000	19000	19000	0
95	20230912	175500	45596690	19000	19000	19000	19000	0
96	20230912	175400	45596690	19000	19000	19000	19000	0
97	20230912	175300	45596690	19000	19000	19000	19000	0
98	20230912	175200	45596690	19000	19000	19000	19000	0
99	20230912	175100	45596690	19000	19000	19000	19000	0
100	20230912	175000	45596690	19000	19000	19000	19000	0
101	20230912	174900	45596690	19000	19000	19000	19000	0
102	20230912	174800	45596690	19000	19000	19000	19000	0
103	20230912	174700	45596690	19000	19000	19000	19000	0
104	20230912	174600	45596690	19000	19000	19000	19000	0
105	20230912	174500	45596690	19000	19000	19000	19000	0
106	20230912	174400	45596690	19000	19000	19000	19000	0
107	20230912	174300	45596690	19000	19000	19000	19000	0
108	20230912	174200	45596690	19000	19000	19000	19000	0
109	20230912	174100	45596690	19000	19000	19000	19000	0
110	20230912	174000	45596690	19000	19000	19000	19000	0
111	20230912	173900	45596690	19000	19000	19000	19000	0
112	20230912	173800	45596690	19000	19000	19000	19000	0
113	20230912	173700	45596690	19000	19000	19000	19000	0
114	20230912	173600	45596690	19000	19000	19000	19000	0
115	20230912	173500	45596690	19000	19000	19000	19000	0
116	20230912	173400	45596690	19000	19000	19000	19000	0
117	20230912	173300	45596690	19000	19000	19000	19000	0
118	20230912	173200	45596690	19000	19000	19000	19000	0
119	20230912	173100	45596690	19000	19000	19000	19000	0
120	20230912	173000	45596690	19000	19000	19000	19000	0
121	20230912	172900	45596690	19000	19000	19000	19000	0
122	20230912	172800	45596690	19000	19000	19000	19000	40
123	20230912	172700	45596690	19000	19000	19000	19000	0
124	20230912	172600	45596690	19000	19000	19000	19000	0
125	20230912	172500	45596690	19000	19000	19000	19000	0
126	20230912	172400	45596690	19000	19000	19000	19000	0
127	20230912	172300	45596690	19000	19000	19000	19000	0
128	20230912	172200	45596690	19000	19000	19000	19000	0
129	20230912	172100	45596690	19000	19000	19000	19000	0
130	20230912	172000	45596690	19000	19000	19000	19000	0
131	20230912	171900	45596690	19000	19000	19000	19000	0
132	20230912	171800	45596690	19000	19000	19000	19000	0
133	20230912	171700	45596690	19000	19000	19000	19000	0
134	20230912	171600	45596690	19000	19000	19000	19000	0
135	20230912	171500	45596690	19000	19000	19000	19000	0
136	20230912	171400	45596690	19000	19000	19000	19000	0
137	20230912	171300	45596690	19000	19000	19000	19000	0
138	20230912	171200	45596690	19000	19000	19000	19000	0
139	20230912	171100	45596690	19000	19000	19000	19000	0
140	20230912	171000	45596690	19000	19000	19000	19000	0
141	20230912	170900	45596690	19000	19000	19000	19000	0
142	20230912	170800	45596690	19000	19000	19000	19000	0
143	20230912	170700	45596690	19000	19000	19000	19000	0
144	20230912	170600	45596690	19000	19000	19000	19000	0
145	20230912	170500	45596690	19000	19000	19000	19000	0
146	20230912	170400	45596690	19000	19000	19000	19000	0
147	20230912	170300	45596690	19000	19000	19000	19000	0
148	20230912	170200	45596690	19000	19000	19000	19000	0
149	20230912	170100	45596690	19000	19000	19000	19000	0
150	20230912	170000	45596690	19000	19000	19000	19000	0
151	20230912	165900	45596690	19000	19000	19000	19000	0
152	20230912	165800	45596690	19000	19000	19000	19000	40
153	20230912	165700	45596690	19000	19000	19000	19000	0
154	20230912	165600	45596690	19000	19000	19000	19000	0
155	20230912	165500	45596690	19000	19000	19000	19000	0
156	20230912	165400	45596690	19000	19000	19000	19000	0
157	20230912	165300	45596690	19000	19000	19000	19000	0
158	20230912	165200	45596690	19000	19000	19000	19000	0
159	20230912	165100	45596690	19000	19000	19000	19000	0
160	20230912	165000	45596690	19000	19000	19000	19000	0
161	20230912	164900	45596690	19000	19000	19000	19000	0
162	20230912	164800	45596690	19000	19000	19000	19000	0
163	20230912	164700	45596690	19000	19000	19000	19000	0
164	20230912	164600	45596690	19000	19000	19000	19000	0
165	20230912	164500	45596690	19000	19000	19000	19000	0
166	20230912	164400	45596690	19000	19000	19000	19000	0
167	20230912	164300	45596690	19000	19000	19000	19000	0
168	20230912	164200	45596690	19000	19000	19000	19000	0
169	20230912	164100	45596690	19000	19000	19000	19000	0
170	20230912	164000	45596690	19000	19000	19000	19000	0
171	20230912	163900	45596690	19000	19000	19000	19000	0
172	20230912	163800	45596690	19000	19000	19000	19000	0
173	20230912	163700	45596690	19000	19000	19000	19000	0
174	20230912	163600	45596690	19000	19000	19000	19000	0
175	20230912	163500	45596690	19000	19000	19000	19000	0
176	20230912	163400	45596690	19000	19000	19000	19000	0
177	20230912	163300	45596690	19000	19000	19000	19000	0
178	20230912	163200	45596690	19000	19000	19000	19000	0
179	20230912	163100	45596690	19000	19000	19000	19000	0
180	20230912	163000	45596690	19000	19000	19000	19000	0
181	20230912	162900	45596690	19000	19000	19000	19000	0
182	20230912	162800	45596690	19000	19000	19000	19000	40
183	20230912	162700	45596690	19000	19000	19000	19000	0
184	20230912	162600	45596690	19000	19000	19000	19000	0
185	20230912	162500	45596690	19000	19000	19000	19000	0
186	20230912	162400	45596690	19000	19000	19000	19000	0
187	20230912	162300	45596690	19000	19000	19000	19000	0
188	20230912	162200	45596690	19000	19000	19000	19000	0
189	20230912	162100	45596690	19000	19000	19000	19000	0
190	20230912	162000	45596690	19000	19000	19000	19000	0
191	20230912	161900	45596690	19000	19000	19000	19000	0
192	20230912	161800	45596690	19000	19000	19000	19000	0
193	20230912	161700	45596690	19000	19000	19000	19000	0
194	20230912	161600	45596690	19000	19000	19000	19000	0
195	20230912	161500	45596690	19000	19000	19000	19000	0
196	20230912	161400	45596690	19000	19000	19000	19000	0
197	20230912	161300	45596690	19000	19000	19000	19000	0
198	20230912	161200	45596690	19000	19000	19000	19000	0
199	20230912	161100	45596690	19000	19000	19000	19000	0
200	20230912	161000	45596690	19000	19000	19000	19000	0
201	20230912	160900	45596690	19000	19000	19000	19000	0
202	20230912	160800	45596690	19000	19000	19000	19000	0
203	20230912	160700	45596690	19000	19000	19000	19000	0
204	20230912	160600	45596690	19000	19000	19000	19000	0
205	20230912	160500	45596690	19000	19000	19000	19000	0
206	20230912	160400	45596690	19000	19000	19000	19000	0
207	20230912	160300	45596690	19000	19000	19000	19000	0
208	20230912	160200	45596690	19000	19000	19000	19000	0
209	20230912	160100	45596690	19000	19000	19000	19000	0
210	20230912	160000	45596690	19000	19000	19000	19000	0
211	20230912	155900	45596690	19000	19000	19000	19000	0
212	20230912	155800	45596690	19000	19000	19000	19000	40
213	20230912	155700	45596690	19000	19000	19000	19000	0
214	20230912	155600	45596690	19000	19000	19000	19000	0
215	20230912	155500	45596690	19000	19000	19000	19000	0
216	20230912	155400	45596690	19000	19000	19000	19000	0
217	20230912	155300	45596690	19000	19000	19000	19000	0
218	20230912	155200	45596690	19000	19000	19000	19000	0
219	20230912	155100	45596690	19000	19000	19000	19000	0
220	20230912	155000	45596690	19000	19000	19000	19000	0
221	20230912	154900	45596690	19000	19000	19000	19000	0
222	20230912	154800	45596690	19000	19000	19000	19000	0
223	20230912	154700	45596690	19000	19000	19000	19000	0
224	20230912	154600	45596690	19000	19000	19000	19000	0
225	20230912	154500	45596690	19000	19000	19000	19000	0
226	20230912	154400	45596690	19000	19000	19000	19000	0
227	20230912	154300	45596690	19000	19000	19000	19000	0
228	20230912	154200	45596690	19000	19000	19000	19000	0
229	20230912	154100	45596690	19000	19000	19000	19000	0
230	20230912	154000	45596690	19000	19000	19000	19000	0
231	20230912	153900	45596690	19000	19000	19000	19000	0
232	20230912	153800	45596690	19000	19000	19000	19000	0
233	20230912	153700	45596690	19000	19000	19000	19000	0
234	20230912	153600	45596690	19000	19000	19000	19000	0
235	20230912	153500	45596690	19000	19000	19000	19000	0
236	20230912	153400	45596690	19000	19000	19000	19000	0
237	20230912	153300	45596690	19000	19000	19000	19000	0
238	20230912	153200	45596690	19000	19000	19000	19000	0
239	20230912	153100	45596690	19000	19000	19000	19000	0
240	20230912	153000	45596690	19000	19000	19000	19000	40
241	20230912	152900	44836690	18960	18960	18960	18960	0
242	20230912	152800	44836690	18960	18960	18960	18960	0
243	20230912	152700	44836690	18960	18960	18960	18960	0
244	20230912	152600	44836690	18960	18960	18960	18960	0
245	20230912	152500	44836690	18960	18960	18960	18960	0
246	20230912	152400	44836690	18960	18960	18960	18960	0
247	20230912	152300	44836690	18960	18960	18960	18960	0
248	20230912	152200	44836690	18960	18960	18960	18960	0
249	20230912	152100	44836690	18960	18960	18960	18960	0
250	20230912	152000	44836690	18960	18960	18960	18960	0
251	20230912	151900	44836690	18960	18960	18960	18960	0
252	20230912	151800	44836690	18960	18960	18960	18960	25
253	20230912	151700	44362690	18960	18960	18960	18960	0
254	20230912	151600	44362690	18960	18960	18960	18960	0
255	20230912	151500	44362690	18960	18960	18960	18960	0
256	20230912	151400	44362690	18960	18960	18960	18960	0
257	20230912	151300	44362690	18960	18960	18960	18960	0
258	20230912	151200	44362690	18960	18960	18960	18960	38
259	20230912	151100	43642210	18960	18970	18970	18960	100
260	20230912	151000	41746100	18970	18970	18970	18970	0
261	20230912	150900	41746100	18970	18970	18970	18970	0
262	20230912	150800	41746100	18970	18970	18970	18970	1
263	20230912	150700	41727130	18970	18970	18970	18970	2
264	20230912	150600	41689190	18970	18980	19000	18970	61
265	20230912	150500	40530240	18960	18960	18960	18960	0
266	20230912	150400	40530240	18960	18960	18960	18960	0
267	20230912	150300	40530240	18960	18960	18960	18960	2
268	20230912	150200	40492320	18960	18960	18960	18960	1
269	20230912	150100	40473360	18960	18980	18980	18960	53
270	20230912	150000	39467780	18960	18960	18960	18960	0
271	20230912	145900	39467780	18960	18960	18960	18960	0
272	20230912	145800	39467780	18960	18960	18960	18960	0
273	20230912	145700	39467780	18960	18960	18960	18960	0
274	20230912	145600	39467780	18960	18960	18960	18960	0
275	20230912	145500	39467780	18960	18960	18960	18960	0
276	20230912	145400	39467780	18960	18960	18960	18960	0
277	20230912	145300	39467780	18960	18960	18960	18960	0
278	20230912	145200	39467780	18960	18960	18960	18960	0
279	20230912	145100	39467780	18960	18960	18960	18960	0
280	20230912	145000	39467780	18960	18960	18960	18960	0
281	20230912	144900	39467780	18960	18960	18960	18960	0
282	20230912	144800	39467780	18960	18960	18960	18960	0
283	20230912	144700	39467780	18960	18960	18960	18960	0
284	20230912	144600	39467780	18960	18960	18960	18960	0
285	20230912	144500	39467780	18960	18960	18960	18960	0
286	20230912	144400	39467780	18960	18960	18960	18960	0
287	20230912	144300	39467780	18960	18960	18960	18960	0
288	20230912	144200	39467780	18960	18960	18960	18960	0
289	20230912	144100	39467780	18960	18960	18960	18960	0
290	20230912	144000	39467780	18960	18960	18960	18960	0
291	20230912	143900	39467780	18960	18960	18960	18960	0
292	20230912	143800	39467780	18960	18960	18960	18960	0
293	20230912	143700	39467780	18960	18960	18960	18960	0
294	20230912	143600	39467780	18960	18960	18960	18960	0
295	20230912	143500	39467780	18960	18960	18960	18960	0
296	20230912	143400	39467780	18960	18960	18960	18960	0
297	20230912	143300	39467780	18960	18960	18960	18960	0
298	20230912	143200	39467780	18960	18960	18960	18960	0
299	20230912	143100	39467780	18960	18960	18960	18960	0
300	20230912	143000	39467780	18960	18960	18960	18960	0
301	20230912	142900	39467780	18960	18960	18960	18960	0
302	20230912	142800	39467780	18960	18960	18960	18960	0
303	20230912	142700	39467780	18960	18960	18960	18960	0
304	20230912	142600	39467780	18960	18960	18960	18960	0
305	20230912	142500	39467780	18960	18960	18960	18960	0
306	20230912	142400	39467780	18960	18960	18960	18960	0
307	20230912	142300	39467780	18960	18960	18960	18960	0
308	20230912	142200	39467780	18960	18960	18960	18960	1
309	20230912	142100	39448820	18960	18960	18960	18960	1
310	20230912	142000	39429860	19000	18970	19000	18970	50
311	20230912	141900	38480560	18960	18960	18960	18960	0
312	20230912	141800	38480560	18960	18960	18960	18960	0
313	20230912	141700	38480560	18960	18960	18960	18960	0
314	20230912	141600	38480560	18960	18960	18960	18960	0
315	20230912	141500	38480560	18960	18960	18960	18960	5
316	20230912	141400	38385760	19000	19000	19000	19000	0
317	20230912	141300	38385760	19000	19000	19000	19000	0
318	20230912	141200	38385760	19000	19000	19000	19000	0
319	20230912	141100	38385760	19000	19000	19000	19000	0
320	20230912	141000	38385760	19000	19000	19000	19000	0
321	20230912	140900	38385760	19000	19000	19000	19000	0
322	20230912	140800	38385760	19000	19000	19000	19000	5
323	20230912	140700	38290760	19000	18950	19000	18950	7
324	20230912	140600	38158010	18950	18950	18950	18950	0
325	20230912	140500	38158010	18950	18950	18950	18950	1
326	20230912	140400	38139060	19000	19000	19000	19000	0
327	20230912	140300	38139060	19000	19000	19000	19000	0
328	20230912	140200	38139060	19000	19000	19000	19000	0
329	20230912	140100	38139060	19000	19000	19000	19000	0
330	20230912	140000	38139060	19000	19000	19000	19000	0
331	20230912	135900	38139060	19000	19000	19000	19000	1
332	20230912	135800	38120060	19000	19000	19000	19000	0
333	20230912	135700	38120060	19000	19000	19000	19000	0
334	20230912	135600	38120060	19000	19000	19000	19000	0
335	20230912	135500	38120060	19000	19000	19000	19000	0
336	20230912	135400	38120060	19000	19000	19000	19000	0
337	20230912	135300	38120060	19000	19000	19000	19000	0
338	20230912	135200	38120060	19000	19000	19000	19000	1
339	20230912	135100	38101060	18950	18950	18950	18950	0
340	20230912	135000	38101060	18950	18950	18950	18950	0
341	20230912	134900	38101060	18950	18950	18950	18950	0
342	20230912	134800	38101060	18950	18950	18950	18950	3
343	20230912	134700	38044210	18960	18960	18960	18960	0
344	20230912	134600	38044210	18960	18960	18960	18960	0
345	20230912	134500	38044210	18960	18960	18960	18960	0
346	20230912	134400	38044210	18960	18960	18960	18960	0
347	20230912	134300	38044210	18960	18960	18960	18960	0
348	20230912	134200	38044210	18960	18960	18960	18960	0
349	20230912	134100	38044210	18960	18960	18960	18960	0
350	20230912	134000	38044210	18960	18960	18960	18960	0
351	20230912	133900	38044210	18960	18960	18960	18960	0
352	20230912	133800	38044210	18960	18960	18960	18960	0
353	20230912	133700	38044210	18960	18960	18960	18960	0
354	20230912	133600	38044210	18960	18960	18960	18960	0
355	20230912	133500	38044210	18960	18960	18960	18960	0
356	20230912	133400	38044210	18960	18960	18960	18960	0
357	20230912	133300	38044210	18960	18960	18960	18960	0
358	20230912	133200	38044210	18960	18960	18960	18960	0
359	20230912	133100	38044210	18960	18960	18960	18960	0
360	20230912	133000	38044210	18960	18960	18960	18960	72
361	20230912	132900	36679090	18960	18960	18960	18960	0
362	20230912	132800	36679090	18960	18960	18960	18960	0
363	20230912	132700	36679090	18960	18960	18960	18960	0
364	20230912	132600	36679090	18960	18960	18960	18960	0
365	20230912	132500	36679090	18960	18960	18960	18960	6
366	20230912	132400	36565330	18960	18960	18960	18960	0
367	20230912	132300	36565330	18960	18960	18960	18960	0
368	20230912	132200	36565330	18960	18960	18960	18960	0
369	20230912	132100	36565330	18960	18960	18960	18960	2
370	20230912	132000	36527410	18960	18960	18960	18960	4
371	20230912	131900	36451570	18950	18950	18950	18950	0
372	20230912	131800	36451570	18950	18950	18950	18950	0
373	20230912	131700	36451570	18950	18950	18950	18950	0
374	20230912	131600	36451570	18950	18950	18950	18950	0
375	20230912	131500	36451570	18950	18950	18950	18950	0
376	20230912	131400	36451570	18950	18950	18950	18950	0
377	20230912	131300	36451570	18950	18950	18950	18950	0
378	20230912	131200	36451570	18950	18950	18950	18950	115
379	20230912	131100	34272320	18950	18950	18950	18950	0
380	20230912	131000	34272320	18950	18950	18950	18950	0
381	20230912	130900	34272320	18950	18950	18950	18950	0
382	20230912	130800	34272320	18950	18950	18950	18950	0
383	20230912	130700	34272320	18950	18950	18950	18950	0
384	20230912	130600	34272320	18950	18950	18950	18950	1
385	20230912	130500	34253370	18960	18960	18960	18960	0
386	20230912	130400	34253370	18960	18960	18960	18960	0
387	20230912	130300	34253370	18960	18960	18960	18960	0
388	20230912	130200	34253370	18960	18960	18960	18960	0
389	20230912	130100	34253370	18960	18960	18960	18960	26
390	20230912	130000	33760410	18960	18960	18960	18960	1
391	20230912	125900	33741450	18960	18960	18960	18960	0
392	20230912	125800	33741450	18960	18960	18960	18960	0
393	20230912	125700	33741450	18960	18960	18960	18960	1
394	20230912	125600	33722490	18960	18960	18960	18960	0
395	20230912	125500	33722490	18960	18960	18960	18960	0
396	20230912	125400	33722490	18960	18960	18960	18960	0
397	20230912	125300	33722490	18960	18960	18960	18960	5
398	20230912	125200	33627690	18950	18950	18950	18950	50
399	20230912	125100	32680190	18950	18950	18950	18950	5
400	20230912	125000	32585440	18960	18960	18960	18960	0
401	20230912	124900	32585440	18960	18960	18960	18960	20
402	20230912	124800	32206240	18960	18960	18960	18960	2
403	20230912	124700	32168320	18960	18960	18960	18960	0
404	20230912	124600	32168320	18960	18960	18960	18960	44
405	20230912	124500	31334080	18950	18950	18950	18950	0
406	20230912	124400	31334080	18950	18950	18950	18950	0
407	20230912	124300	31334080	18950	18950	18950	18950	0
408	20230912	124200	31334080	18950	18950	18950	18950	0
409	20230912	124100	31334080	18950	18950	18950	18950	0
410	20230912	124000	31334080	18950	18950	18950	18950	0
411	20230912	123900	31334080	18950	18950	18950	18950	5
412	20230912	123800	31239330	18960	18960	18960	18960	0
413	20230912	123700	31239330	18960	18960	18960	18960	10
414	20230912	123600	31049730	18960	18970	18970	18960	275
415	20230912	123500	25834630	18970	18970	18970	18970	0
416	20230912	123400	25834630	18970	18970	18970	18970	0
417	20230912	123300	25834630	18970	18970	18970	18970	25
418	20230912	123200	25360380	18970	18970	18970	18970	5
419	20230912	123100	25265530	18970	18970	18970	18970	0
420	20230912	123000	25265530	18970	18970	18970	18970	0
421	20230912	122900	25265530	18970	18970	18970	18970	0
422	20230912	122800	25265530	18970	18970	18970	18970	0
423	20230912	122700	25265530	18970	18970	18970	18970	18
424	20230912	122600	24924070	18960	18960	18960	18960	0
425	20230912	122500	24924070	18960	18960	18960	18960	0
426	20230912	122400	24924070	18960	18960	18960	18960	0
427	20230912	122300	24924070	18960	18960	18960	18960	29
428	20230912	122200	24374230	18960	18960	18960	18960	0
429	20230912	122100	24374230	18960	18960	18960	18960	0
430	20230912	122000	24374230	18960	18960	18960	18960	0
431	20230912	121900	24374230	18960	18960	18960	18960	0
432	20230912	121800	24374230	18960	18960	18960	18960	0
433	20230912	121700	24374230	18960	18960	18960	18960	0
434	20230912	121600	24374230	18960	18960	18960	18960	0
435	20230912	121500	24374230	18960	18960	18960	18960	0
436	20230912	121400	24374230	18960	18960	18960	18960	0
437	20230912	121300	24374230	18960	18960	18960	18960	0
438	20230912	121200	24374230	18960	18960	18960	18960	0
439	20230912	121100	24374230	18960	18960	18960	18960	0
440	20230912	121000	24374230	18960	18960	18960	18960	1
441	20230912	120900	24355270	18950	18950	18950	18950	0
442	20230912	120800	24355270	18950	18950	18950	18950	5
443	20230912	120700	24260520	18950	18950	18950	18950	0
444	20230912	120600	24260520	18950	18950	18950	18950	1
445	20230912	120500	24241570	18950	18950	18950	18950	0
446	20230912	120400	24241570	18950	18950	18950	18950	0
447	20230912	120300	24241570	18950	18960	18960	18950	129
448	20230912	120200	21795760	18960	18960	18960	18960	0
449	20230912	120100	21795760	18960	18960	18960	18960	0
450	20230912	120000	21795760	18960	18960	18960	18960	4
451	20230912	115900	21719920	18960	18960	18960	18960	0
452	20230912	115800	21719920	18960	18950	18960	18950	90
453	20230912	115700	20014320	18960	18960	18960	18960	0
454	20230912	115600	20014320	18960	18960	18960	18960	0
455	20230912	115500	20014320	18960	18960	18960	18960	0
456	20230912	115400	20014320	18960	18960	18960	18960	0
457	20230912	115300	20014320	18960	18960	18960	18960	1
458	20230912	115200	19995360	18960	18960	18960	18960	0
459	20230912	115100	19995360	18960	18960	18960	18960	0
460	20230912	115000	19995360	18960	18960	18960	18960	0
461	20230912	114900	19995360	18960	18960	18960	18960	0
462	20230912	114800	19995360	18960	18960	18960	18960	0
463	20230912	114700	19995360	18960	18960	18960	18960	0
464	20230912	114600	19995360	18960	18960	18960	18960	0
465	20230912	114500	19995360	18960	18960	18960	18960	0
466	20230912	114400	19995360	18960	18960	18960	18960	25
467	20230912	114300	19521360	18960	18960	18960	18960	0
468	20230912	114200	19521360	18960	18960	18960	18960	13
469	20230912	114100	19274880	18960	18960	18960	18960	0
470	20230912	114000	19274880	18960	18960	18960	18960	0
471	20230912	113900	19274880	18960	18960	18960	18960	10
472	20230912	113800	19085280	18960	18960	18960	18960	0
473	20230912	113700	19085280	18960	18960	18960	18960	0
474	20230912	113600	19085280	18960	18960	18960	18960	0
475	20230912	113500	19085280	18960	18960	18960	18960	0
476	20230912	113400	19085280	18960	18960	18960	18960	0
477	20230912	113300	19085280	18960	18960	18960	18960	0
478	20230912	113200	19085280	18960	18960	18960	18960	0
479	20230912	113100	19085280	18960	18960	18960	18960	0
480	20230912	113000	19085280	18960	18960	18960	18960	0
481	20230912	112900	19085280	18960	18960	18960	18960	0
482	20230912	112800	19085280	18960	18960	18960	18960	47
483	20230912	112700	18194160	18950	18950	18950	18950	0
484	20230912	112600	18194160	18950	18950	18950	18950	0
485	20230912	112500	18194160	18950	18950	18950	18950	0
486	20230912	112400	18194160	18950	18950	18950	18950	0
487	20230912	112300	18194160	18950	18950	18950	18950	66
488	20230912	112200	16943460	18950	18950	18950	18950	0
489	20230912	112100	16943460	18950	18950	18950	18950	0
490	20230912	112000	16943460	18950	18950	18950	18950	16
491	20230912	111900	16640260	18960	18960	18960	18960	1
492	20230912	111800	16621300	18960	18960	18960	18960	0
493	20230912	111700	16621300	18960	18960	18960	18960	112
494	20230912	111600	14497780	18960	18960	18960	18960	0
495	20230912	111500	14497780	18960	18960	18960	18960	0
496	20230912	111400	14497780	18960	18980	18980	18960	32
497	20230912	111300	13890790	18990	19000	19000	18990	52
498	20230912	111200	12902830	19000	19000	19000	19000	0
499	20230912	111100	12902830	19000	19000	19000	19000	0
500	20230912	111000	12902830	19000	19000	19000	19000	0
501	20230912	110900	12902830	19000	19000	19000	19000	30
502	20230912	110800	12332830	19000	19000	19000	19000	10
503	20230912	110700	12142830	19000	19000	19000	19000	0
504	20230912	110600	12142830	19000	19000	19000	19000	0
505	20230912	110500	12142830	19000	19000	19000	19000	0
506	20230912	110400	12142830	19000	19000	19000	19000	0
507	20230912	110300	12142830	19000	19000	19000	19000	1
508	20230912	110200	12123830	19000	19000	19000	19000	0
509	20230912	110100	12123830	19000	19000	19000	19000	2
510	20230912	110000	12085830	19010	19010	19010	19010	28
511	20230912	105900	11553550	19010	19010	19010	19010	7
512	20230912	105800	11420480	19000	19000	19000	19000	23
513	20230912	105700	10983480	19000	19000	19000	19000	0
514	20230912	105600	10983480	19000	19000	19000	19000	0
515	20230912	105500	10983480	19000	19000	19000	19000	0
516	20230912	105400	10983480	19000	19000	19000	19000	0
517	20230912	105300	10983480	19000	19000	19000	19000	0
518	20230912	105200	10983480	19000	19000	19000	19000	0
519	20230912	105100	10983480	19000	19000	19000	19000	0
520	20230912	105000	10983480	19000	19000	19000	19000	0
521	20230912	104900	10983480	19000	19000	19000	19000	0
522	20230912	104800	10983480	19000	19000	19000	19000	0
523	20230912	104700	10983480	19000	19000	19000	19000	0
524	20230912	104600	10983480	19000	19000	19000	19000	0
525	20230912	104500	10983480	19000	19000	19000	19000	0
526	20230912	104400	10983480	19000	19000	19000	19000	0
527	20230912	104300	10983480	19000	19000	19000	19000	0
528	20230912	104200	10983480	19000	19000	19000	19000	0
529	20230912	104100	10983480	19000	19000	19000	19000	0
530	20230912	104000	10983480	19000	19000	19000	19000	0
531	20230912	103900	10983480	19000	19000	19000	19000	5
532	20230912	103800	10888480	19010	19010	19010	19010	0
533	20230912	103700	10888480	19010	19010	19010	19010	0
534	20230912	103600	10888480	19010	19010	19010	19010	0
535	20230912	103500	10888480	19010	19010	19010	19010	0
536	20230912	103400	10888480	19010	19010	19010	19010	0
537	20230912	103300	10888480	19010	19010	19010	19010	10
538	20230912	103200	10698380	19010	19010	19010	19010	0
539	20230912	103100	10698380	19010	19010	19010	19010	1
540	20230912	103000	10679370	19010	19010	19010	19010	16
541	20230912	102900	10375210	19010	19010	19010	19010	0
542	20230912	102800	10375210	19010	19010	19010	19010	44
543	20230912	102700	9538770	19020	19020	19020	19020	0
544	20230912	102600	9538770	19020	19020	19020	19020	1
545	20230912	102500	9519750	19030	19030	19030	19030	0
546	20230912	102400	9519750	19030	19030	19030	19030	0
547	20230912	102300	9519750	19030	19030	19030	19030	0
548	20230912	102200	9519750	19030	19030	19030	19030	0
549	20230912	102100	9519750	19030	19030	19030	19030	0
550	20230912	102000	9519750	19030	19030	19030	19030	1
551	20230912	101900	9500720	19030	19030	19030	19030	0
552	20230912	101800	9500720	19030	19030	19030	19030	0
553	20230912	101700	9500720	19030	19030	19030	19030	0
554	20230912	101600	9500720	19030	19030	19030	19030	0
555	20230912	101500	9500720	19030	19030	19030	19030	0
556	20230912	101400	9500720	19030	19030	19030	19030	0
557	20230912	101300	9500720	19030	19030	19030	19030	0
558	20230912	101200	9500720	19030	19030	19030	19030	0
559	20230912	101100	9500720	19030	19030	19030	19030	0
560	20230912	101000	9500720	19030	19030	19030	19030	0
561	20230912	100900	9500720	19030	19030	19030	19030	0
562	20230912	100800	9500720	19030	19030	19030	19030	0
563	20230912	100700	9500720	19030	19030	19030	19030	1
564	20230912	100600	9481690	19010	19010	19010	19010	0
565	20230912	100500	9481690	19010	19010	19010	19010	0
566	20230912	100400	9481690	19010	19010	19010	19010	3
567	20230912	100300	9424660	19010	19010	19010	19010	0
568	20230912	100200	9424660	19010	19010	19010	19010	0
569	20230912	100100	9424660	19010	19010	19010	19010	0
570	20230912	100000	9424660	19010	19010	19010	19010	0
571	20230912	095900	9424660	19010	19010	19010	19010	0
572	20230912	095800	9424660	19010	19010	19010	19010	0
573	20230912	095700	9424660	19010	19010	19010	19010	0
574	20230912	095600	9424660	19010	19010	19010	19010	0
575	20230912	095500	9424660	19010	19010	19010	19010	0
576	20230912	095400	9424660	19010	19010	19010	19010	30
577	20230912	095300	8854360	19010	19010	19010	19010	0
578	20230912	095200	8854360	19010	19020	19020	19010	34
579	20230912	095100	8208000	19030	19030	19030	19030	0
580	20230912	095000	8208000	19030	19030	19030	19030	0
581	20230912	094900	8208000	19030	19030	19030	19030	0
582	20230912	094800	8208000	19030	19030	19030	19030	0
583	20230912	094700	8208000	19030	19030	19030	19030	0
584	20230912	094600	8208000	19030	19030	19030	19030	0
585	20230912	094500	8208000	19030	19030	19030	19030	0
586	20230912	094400	8208000	19030	19030	19030	19030	0
587	20230912	094300	8208000	19030	19030	19030	19030	0
588	20230912	094200	8208000	19030	19030	19030	19030	0
589	20230912	094100	8208000	19030	19030	19030	19030	0
590	20230912	094000	8208000	19030	19030	19030	19030	0
591	20230912	093900	8208000	19030	19030	19030	19030	0
592	20230912	093800	8208000	19030	19030	19030	19030	0
593	20230912	093700	8208000	19030	19030	19030	19030	2
594	20230912	093600	8169940	19030	19030	19030	19030	0
595	20230912	093500	8169940	19030	19030	19030	19030	0
596	20230912	093400	8169940	19030	19030	19030	19030	0
597	20230912	093300	8169940	19030	19030	19030	19030	1
598	20230912	093200	8150910	19030	19030	19030	19030	0
599	20230912	093100	8150910	19030	19030	19030	19030	22
600	20230912	093000	7732250	19030	19030	19030	19030	0
601	20230912	092900	7732250	19030	19030	19030	19030	0
602	20230912	092800	7732250	19030	19030	19030	19030	65
603	20230912	092700	6495300	19030	19030	19030	19030	0
604	20230912	092600	6495300	19030	19030	19030	19030	0
605	20230912	092500	6495300	19030	19030	19030	19030	0
606	20230912	092400	6495300	19030	19030	19030	19030	0
607	20230912	092300	6495300	19030	19030	19030	19030	0
608	20230912	092200	6495300	19030	19030	19030	19030	98
609	20230912	092100	4630360	19030	19030	19030	19030	1
610	20230912	092000	4611330	19010	19010	19010	19010	0
611	20230912	091900	4611330	19010	19010	19010	19010	0
612	20230912	091800	4611330	19010	19010	19010	19010	0
613	20230912	091700	4611330	19010	19010	19010	19010	0
614	20230912	091600	4611330	19010	19010	19010	19010	1
615	20230912	091500	4592320	19010	19010	19010	19010	0
616	20230912	091400	4592320	19010	19010	19010	19010	5
617	20230912	091300	4497270	19050	19050	19050	19050	1
618	20230912	091200	4478220	19050	19050	19050	19050	0
619	20230912	091100	4478220	19050	19050	19050	19050	0
620	20230912	091000	4478220	19050	19050	19050	19050	111
621	20230912	090900	2363670	19050	19050	19050	19050	101
622	20230912	090800	439620	19050	19050	19050	19050	0
623	20230912	090700	439620	19050	19050	19050	19050	2
624	20230912	090600	401520	19120	19120	19120	19120	0
625	20230912	090500	401520	19120	19120	19120	19120	0
626	20230912	090400	401520	19120	19120	19120	19120	0
627	20230912	090300	401520	19120	19120	19120	19120	0
628	20230912	090200	401520	19120	19120	19120	19120	0
629	20230912	090100	401520	19120	19120	19120	19120	0
630	20230912	090000	401520	19120	19120	19120	19120	21