KissMeData/065710/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192900	47554130	19000	19000	19000	19000	21
3	20230918	192800	47554130	19000	19000	19000	19000	0
4	20230918	192700	47554130	19000	19000	19000	19000	0
5	20230918	192600	47554130	19000	19000	19000	19000	0
6	20230918	192500	47554130	19000	19000	19000	19000	0
7	20230918	192400	47554130	19000	19000	19000	19000	0
8	20230918	192300	47554130	19000	19000	19000	19000	0
9	20230918	192200	47554130	19000	19000	19000	19000	0
10	20230918	192100	47554130	19000	19000	19000	19000	0
11	20230918	192000	47554130	19000	19000	19000	19000	0
12	20230918	191900	47554130	19000	19000	19000	19000	0
13	20230918	191800	47554130	19000	19000	19000	19000	0
14	20230918	191700	47554130	19000	19000	19000	19000	0
15	20230918	191600	47554130	19000	19000	19000	19000	0
16	20230918	191500	47554130	19000	19000	19000	19000	0
17	20230918	191400	47554130	19000	19000	19000	19000	0
18	20230918	191300	47554130	19000	19000	19000	19000	0
19	20230918	191200	47554130	19000	19000	19000	19000	0
20	20230918	191100	47554130	19000	19000	19000	19000	0
21	20230918	191000	47554130	19000	19000	19000	19000	0
22	20230918	190900	47554130	19000	19000	19000	19000	0
23	20230918	190800	47554130	19000	19000	19000	19000	0
24	20230918	190700	47554130	19000	19000	19000	19000	0
25	20230918	190600	47554130	19000	19000	19000	19000	0
26	20230918	190500	47554130	19000	19000	19000	19000	0
27	20230918	190400	47554130	19000	19000	19000	19000	0
28	20230918	190300	47554130	19000	19000	19000	19000	0
29	20230918	190200	47554130	19000	19000	19000	19000	0
30	20230918	190100	47554130	19000	19000	19000	19000	0
31	20230918	190000	47554130	19000	19000	19000	19000	0
32	20230918	185900	47554130	19000	19000	19000	19000	21
33	20230918	185800	47554130	19000	19000	19000	19000	0
34	20230918	185700	47554130	19000	19000	19000	19000	0
35	20230918	185600	47554130	19000	19000	19000	19000	0
36	20230918	185500	47554130	19000	19000	19000	19000	0
37	20230918	185400	47554130	19000	19000	19000	19000	0
38	20230918	185300	47554130	19000	19000	19000	19000	0
39	20230918	185200	47554130	19000	19000	19000	19000	0
40	20230918	185100	47554130	19000	19000	19000	19000	0
41	20230918	185000	47554130	19000	19000	19000	19000	0
42	20230918	184900	47554130	19000	19000	19000	19000	0
43	20230918	184800	47554130	19000	19000	19000	19000	0
44	20230918	184700	47554130	19000	19000	19000	19000	0
45	20230918	184600	47554130	19000	19000	19000	19000	0
46	20230918	184500	47554130	19000	19000	19000	19000	0
47	20230918	184400	47554130	19000	19000	19000	19000	0
48	20230918	184300	47554130	19000	19000	19000	19000	0
49	20230918	184200	47554130	19000	19000	19000	19000	0
50	20230918	184100	47554130	19000	19000	19000	19000	0
51	20230918	184000	47554130	19000	19000	19000	19000	0
52	20230918	183900	47554130	19000	19000	19000	19000	0
53	20230918	183800	47554130	19000	19000	19000	19000	0
54	20230918	183700	47554130	19000	19000	19000	19000	0
55	20230918	183600	47554130	19000	19000	19000	19000	0
56	20230918	183500	47554130	19000	19000	19000	19000	0
57	20230918	183400	47554130	19000	19000	19000	19000	0
58	20230918	183300	47554130	19000	19000	19000	19000	0
59	20230918	183200	47554130	19000	19000	19000	19000	0
60	20230918	183100	47554130	19000	19000	19000	19000	0
61	20230918	183000	47554130	19000	19000	19000	19000	0
62	20230918	182900	47554130	19000	19000	19000	19000	21
63	20230918	182800	47554130	19000	19000	19000	19000	0
64	20230918	182700	47554130	19000	19000	19000	19000	0
65	20230918	182600	47554130	19000	19000	19000	19000	0
66	20230918	182500	47554130	19000	19000	19000	19000	0
67	20230918	182400	47554130	19000	19000	19000	19000	0
68	20230918	182300	47554130	19000	19000	19000	19000	0
69	20230918	182200	47554130	19000	19000	19000	19000	0
70	20230918	182100	47554130	19000	19000	19000	19000	0
71	20230918	182000	47554130	19000	19000	19000	19000	0
72	20230918	181900	47554130	19000	19000	19000	19000	0
73	20230918	181800	47554130	19000	19000	19000	19000	0
74	20230918	181700	47554130	19000	19000	19000	19000	0
75	20230918	181600	47554130	19000	19000	19000	19000	0
76	20230918	181500	47554130	19000	19000	19000	19000	0
77	20230918	181400	47554130	19000	19000	19000	19000	0
78	20230918	181300	47554130	19000	19000	19000	19000	0
79	20230918	181200	47554130	19000	19000	19000	19000	0
80	20230918	181100	47554130	19000	19000	19000	19000	0
81	20230918	181000	47554130	19000	19000	19000	19000	0
82	20230918	180900	47554130	19000	19000	19000	19000	0
83	20230918	180800	47554130	19000	19000	19000	19000	0
84	20230918	180700	47554130	19000	19000	19000	19000	0
85	20230918	180600	47554130	19000	19000	19000	19000	0
86	20230918	180500	47554130	19000	19000	19000	19000	0
87	20230918	180400	47554130	19000	19000	19000	19000	0
88	20230918	180300	47554130	19000	19000	19000	19000	0
89	20230918	180200	47554130	19000	19000	19000	19000	0
90	20230918	180100	47554130	19000	19000	19000	19000	0
91	20230918	180000	47554130	19000	19000	19000	19000	0
92	20230918	175900	47554130	19000	19000	19000	19000	21
93	20230918	175800	47554130	19000	19000	19000	19000	0
94	20230918	175700	47554130	19000	19000	19000	19000	0
95	20230918	175600	47554130	19000	19000	19000	19000	0
96	20230918	175500	47554130	19000	19000	19000	19000	0
97	20230918	175400	47554130	19000	19000	19000	19000	0
98	20230918	175300	47554130	19000	19000	19000	19000	0
99	20230918	175200	47554130	19000	19000	19000	19000	0
100	20230918	175100	47554130	19000	19000	19000	19000	0
101	20230918	175000	47554130	19000	19000	19000	19000	0
102	20230918	174900	47554130	19000	19000	19000	19000	0
103	20230918	174800	47554130	19000	19000	19000	19000	0
104	20230918	174700	47554130	19000	19000	19000	19000	0
105	20230918	174600	47554130	19000	19000	19000	19000	0
106	20230918	174500	47554130	19000	19000	19000	19000	0
107	20230918	174400	47554130	19000	19000	19000	19000	0
108	20230918	174300	47554130	19000	19000	19000	19000	0
109	20230918	174200	47554130	19000	19000	19000	19000	0
110	20230918	174100	47554130	19000	19000	19000	19000	0
111	20230918	174000	47554130	19000	19000	19000	19000	0
112	20230918	173900	47554130	19000	19000	19000	19000	0
113	20230918	173800	47554130	19000	19000	19000	19000	0
114	20230918	173700	47554130	19000	19000	19000	19000	0
115	20230918	173600	47554130	19000	19000	19000	19000	0
116	20230918	173500	47554130	19000	19000	19000	19000	0
117	20230918	173400	47554130	19000	19000	19000	19000	0
118	20230918	173300	47554130	19000	19000	19000	19000	0
119	20230918	173200	47554130	19000	19000	19000	19000	0
120	20230918	173100	47554130	19000	19000	19000	19000	0
121	20230918	173000	47554130	19000	19000	19000	19000	0
122	20230918	172900	47554130	19000	19000	19000	19000	21
123	20230918	172800	47554130	19000	19000	19000	19000	0
124	20230918	172700	47554130	19000	19000	19000	19000	0
125	20230918	172600	47554130	19000	19000	19000	19000	0
126	20230918	172500	47554130	19000	19000	19000	19000	0
127	20230918	172400	47554130	19000	19000	19000	19000	0
128	20230918	172300	47554130	19000	19000	19000	19000	0
129	20230918	172200	47554130	19000	19000	19000	19000	0
130	20230918	172100	47554130	19000	19000	19000	19000	0
131	20230918	172000	47554130	19000	19000	19000	19000	0
132	20230918	171900	47554130	19000	19000	19000	19000	0
133	20230918	171800	47554130	19000	19000	19000	19000	0
134	20230918	171700	47554130	19000	19000	19000	19000	0
135	20230918	171600	47554130	19000	19000	19000	19000	0
136	20230918	171500	47554130	19000	19000	19000	19000	0
137	20230918	171400	47554130	19000	19000	19000	19000	0
138	20230918	171300	47554130	19000	19000	19000	19000	0
139	20230918	171200	47554130	19000	19000	19000	19000	0
140	20230918	171100	47554130	19000	19000	19000	19000	0
141	20230918	171000	47554130	19000	19000	19000	19000	0
142	20230918	170900	47554130	19000	19000	19000	19000	0
143	20230918	170800	47554130	19000	19000	19000	19000	0
144	20230918	170700	47554130	19000	19000	19000	19000	0
145	20230918	170600	47554130	19000	19000	19000	19000	0
146	20230918	170500	47554130	19000	19000	19000	19000	0
147	20230918	170400	47554130	19000	19000	19000	19000	0
148	20230918	170300	47554130	19000	19000	19000	19000	0
149	20230918	170200	47554130	19000	19000	19000	19000	0
150	20230918	170100	47554130	19000	19000	19000	19000	0
151	20230918	170000	47554130	19000	19000	19000	19000	0
152	20230918	165900	47554130	19000	19000	19000	19000	21
153	20230918	165800	47554130	19000	19000	19000	19000	0
154	20230918	165700	47554130	19000	19000	19000	19000	0
155	20230918	165600	47554130	19000	19000	19000	19000	0
156	20230918	165500	47554130	19000	19000	19000	19000	0
157	20230918	165400	47554130	19000	19000	19000	19000	0
158	20230918	165300	47554130	19000	19000	19000	19000	0
159	20230918	165200	47554130	19000	19000	19000	19000	0
160	20230918	165100	47554130	19000	19000	19000	19000	0
161	20230918	165000	47554130	19000	19000	19000	19000	0
162	20230918	164900	47554130	19000	19000	19000	19000	0
163	20230918	164800	47554130	19000	19000	19000	19000	0
164	20230918	164700	47554130	19000	19000	19000	19000	0
165	20230918	164600	47554130	19000	19000	19000	19000	0
166	20230918	164500	47554130	19000	19000	19000	19000	0
167	20230918	164400	47554130	19000	19000	19000	19000	0
168	20230918	164300	47554130	19000	19000	19000	19000	0
169	20230918	164200	47554130	19000	19000	19000	19000	0
170	20230918	164100	47554130	19000	19000	19000	19000	0
171	20230918	164000	47554130	19000	19000	19000	19000	0
172	20230918	163900	47554130	19000	19000	19000	19000	0
173	20230918	163800	47554130	19000	19000	19000	19000	0
174	20230918	163700	47554130	19000	19000	19000	19000	0
175	20230918	163600	47554130	19000	19000	19000	19000	0
176	20230918	163500	47554130	19000	19000	19000	19000	0
177	20230918	163400	47554130	19000	19000	19000	19000	0
178	20230918	163300	47554130	19000	19000	19000	19000	0
179	20230918	163200	47554130	19000	19000	19000	19000	0
180	20230918	163100	47554130	19000	19000	19000	19000	0
181	20230918	163000	47554130	19000	19000	19000	19000	0
182	20230918	162900	47554130	19000	19000	19000	19000	21
183	20230918	162800	47554130	19000	19000	19000	19000	0
184	20230918	162700	47554130	19000	19000	19000	19000	0
185	20230918	162600	47554130	19000	19000	19000	19000	0
186	20230918	162500	47554130	19000	19000	19000	19000	0
187	20230918	162400	47554130	19000	19000	19000	19000	0
188	20230918	162300	47554130	19000	19000	19000	19000	0
189	20230918	162200	47554130	19000	19000	19000	19000	0
190	20230918	162100	47554130	19000	19000	19000	19000	0
191	20230918	162000	47554130	19000	19000	19000	19000	0
192	20230918	161900	47554130	19000	19000	19000	19000	0
193	20230918	161800	47554130	19000	19000	19000	19000	0
194	20230918	161700	47554130	19000	19000	19000	19000	0
195	20230918	161600	47554130	19000	19000	19000	19000	0
196	20230918	161500	47554130	19000	19000	19000	19000	0
197	20230918	161400	47554130	19000	19000	19000	19000	0
198	20230918	161300	47554130	19000	19000	19000	19000	0
199	20230918	161200	47554130	19000	19000	19000	19000	0
200	20230918	161100	47554130	19000	19000	19000	19000	0
201	20230918	161000	47554130	19000	19000	19000	19000	0
202	20230918	160900	47554130	19000	19000	19000	19000	0
203	20230918	160800	47554130	19000	19000	19000	19000	0
204	20230918	160700	47554130	19000	19000	19000	19000	0
205	20230918	160600	47554130	19000	19000	19000	19000	0
206	20230918	160500	47554130	19000	19000	19000	19000	0
207	20230918	160400	47554130	19000	19000	19000	19000	0
208	20230918	160300	47554130	19000	19000	19000	19000	0
209	20230918	160200	47554130	19000	19000	19000	19000	0
210	20230918	160100	47554130	19000	19000	19000	19000	0
211	20230918	160000	47554130	19000	19000	19000	19000	0
212	20230918	155900	47554130	19000	19000	19000	19000	21
213	20230918	155800	47554130	19000	19000	19000	19000	0
214	20230918	155700	47554130	19000	19000	19000	19000	0
215	20230918	155600	47554130	19000	19000	19000	19000	0
216	20230918	155500	47554130	19000	19000	19000	19000	0
217	20230918	155400	47554130	19000	19000	19000	19000	0
218	20230918	155300	47554130	19000	19000	19000	19000	0
219	20230918	155200	47554130	19000	19000	19000	19000	0
220	20230918	155100	47554130	19000	19000	19000	19000	0
221	20230918	155000	47554130	19000	19000	19000	19000	0
222	20230918	154900	47554130	19000	19000	19000	19000	0
223	20230918	154800	47554130	19000	19000	19000	19000	0
224	20230918	154700	47554130	19000	19000	19000	19000	0
225	20230918	154600	47554130	19000	19000	19000	19000	0
226	20230918	154500	47554130	19000	19000	19000	19000	0
227	20230918	154400	47554130	19000	19000	19000	19000	0
228	20230918	154300	47554130	19000	19000	19000	19000	0
229	20230918	154200	47554130	19000	19000	19000	19000	0
230	20230918	154100	47554130	19000	19000	19000	19000	0
231	20230918	154000	47554130	19000	19000	19000	19000	0
232	20230918	153900	47554130	19000	19000	19000	19000	0
233	20230918	153800	47554130	19000	19000	19000	19000	0
234	20230918	153700	47554130	19000	19000	19000	19000	0
235	20230918	153600	47554130	19000	19000	19000	19000	0
236	20230918	153500	47554130	19000	19000	19000	19000	0
237	20230918	153400	47554130	19000	19000	19000	19000	0
238	20230918	153300	47554130	19000	19000	19000	19000	0
239	20230918	153200	47554130	19000	19000	19000	19000	0
240	20230918	153100	47554130	19000	19000	19000	19000	0
241	20230918	153000	47554130	19000	19000	19000	19000	21
242	20230918	152900	47155130	18990	18990	18990	18990	0
243	20230918	152800	47155130	18990	18990	18990	18990	0
244	20230918	152700	47155130	18990	18990	18990	18990	0
245	20230918	152600	47155130	18990	18990	18990	18990	0
246	20230918	152500	47155130	18990	18990	18990	18990	0
247	20230918	152400	47155130	18990	18990	18990	18990	0
248	20230918	152300	47155130	18990	18990	18990	18990	0
249	20230918	152200	47155130	18990	18990	18990	18990	0
250	20230918	152100	47155130	18990	18990	18990	18990	0
251	20230918	152000	47155130	18990	18990	18990	18990	0
252	20230918	151900	47155130	18990	18990	18990	18990	0
253	20230918	151800	47155130	18990	18990	18990	18990	0
254	20230918	151700	47155130	18990	18990	18990	18990	0
255	20230918	151600	47155130	18990	18990	18990	18990	0
256	20230918	151500	47155130	18990	18990	18990	18990	0
257	20230918	151400	47155130	18990	18990	18990	18990	0
258	20230918	151300	47155130	18990	18990	18990	18990	0
259	20230918	151200	47155130	18990	18990	18990	18990	18
260	20230918	151100	46813310	18990	18990	18990	18990	0
261	20230918	151000	46813310	18990	18990	18990	18990	0
262	20230918	150900	46813310	18990	18990	18990	18990	0
263	20230918	150800	46813310	18990	18990	18990	18990	0
264	20230918	150700	46813310	18990	18990	18990	18990	0
265	20230918	150600	46813310	18990	18990	18990	18990	0
266	20230918	150500	46813310	18990	19000	19000	18990	59
267	20230918	150400	45692890	19000	19000	19000	19000	3
268	20230918	150300	45635890	19000	19000	19000	19000	0
269	20230918	150200	45635890	19000	19000	19000	19000	0
270	20230918	150100	45635890	19000	19000	19000	19000	0
271	20230918	150000	45635890	19000	19000	19000	19000	0
272	20230918	145900	45635890	19000	19000	19000	19000	0
273	20230918	145800	45635890	19000	19000	19000	19000	0
274	20230918	145700	45635890	19000	19000	19000	19000	0
275	20230918	145600	45635890	19000	19000	19000	19000	0
276	20230918	145500	45635890	19000	19000	19000	19000	0
277	20230918	145400	45635890	19000	19000	19000	19000	0
278	20230918	145300	45635890	19000	19000	19000	19000	0
279	20230918	145200	45635890	19000	19000	19000	19000	0
280	20230918	145100	45635890	19000	19000	19000	19000	0
281	20230918	145000	45635890	19000	19000	19000	19000	0
282	20230918	144900	45635890	19000	19000	19000	19000	0
283	20230918	144800	45635890	19000	19000	19000	19000	0
284	20230918	144700	45635890	19000	19000	19000	19000	0
285	20230918	144600	45635890	19000	19000	19000	19000	0
286	20230918	144500	45635890	19000	19000	19000	19000	0
287	20230918	144400	45635890	19000	19000	19000	19000	0
288	20230918	144300	45635890	19000	19000	19000	19000	0
289	20230918	144200	45635890	19000	19000	19000	19000	0
290	20230918	144100	45635890	19000	19000	19000	19000	0
291	20230918	144000	45635890	19000	19000	19000	19000	0
292	20230918	143900	45635890	19000	19000	19000	19000	1
293	20230918	143800	45616890	18990	18990	18990	18990	0
294	20230918	143700	45616890	18990	18990	18990	18990	16
295	20230918	143600	45313050	18990	18990	18990	18990	0
296	20230918	143500	45313050	18990	18990	18990	18990	0
297	20230918	143400	45313050	18990	18990	18990	18990	0
298	20230918	143300	45313050	18990	18990	18990	18990	0
299	20230918	143200	45313050	18990	18990	18990	18990	0
300	20230918	143100	45313050	18990	18990	18990	18990	0
301	20230918	143000	45313050	18990	18990	18990	18990	0
302	20230918	142900	45313050	18990	18990	18990	18990	0
303	20230918	142800	45313050	18990	18990	18990	18990	54
304	20230918	142700	44287590	18990	18990	18990	18990	19
305	20230918	142600	43926780	19000	19000	19000	19000	0
306	20230918	142500	43926780	19000	19000	19000	19000	18
307	20230918	142400	43584780	18980	18980	18980	18980	0
308	20230918	142300	43584780	18980	18980	18980	18980	0
309	20230918	142200	43584780	18980	18980	18980	18980	0
310	20230918	142100	43584780	18980	18980	18980	18980	0
311	20230918	142000	43584780	18980	18980	18980	18980	0
312	20230918	141900	43584780	18980	18980	18980	18980	33
313	20230918	141800	42958440	18980	18980	18980	18980	6
314	20230918	141700	42844560	18980	18980	18980	18980	0
315	20230918	141600	42844560	18980	18980	18980	18980	0
316	20230918	141500	42844560	18980	18980	18980	18980	0
317	20230918	141400	42844560	18980	18980	18980	18980	1
318	20230918	141300	42825580	18980	18980	18980	18980	0
319	20230918	141200	42825580	18980	18980	18980	18980	0
320	20230918	141100	42825580	18980	18980	18980	18980	43
321	20230918	141000	42009440	18980	18980	18980	18980	0
322	20230918	140900	42009440	18980	18980	18980	18980	0
323	20230918	140800	42009440	18980	18980	18980	18980	0
324	20230918	140700	42009440	18980	18980	18980	18980	0
325	20230918	140600	42009440	18980	18980	18980	18980	0
326	20230918	140500	42009440	18980	18980	18980	18980	0
327	20230918	140400	42009440	18980	18980	18980	18980	0
328	20230918	140300	42009440	18980	18980	18980	18980	0
329	20230918	140200	42009440	18980	18980	18980	18980	0
330	20230918	140100	42009440	18980	18980	18980	18980	0
331	20230918	140000	42009440	18980	18980	18980	18980	0
332	20230918	135900	42009440	18980	18980	18980	18980	0
333	20230918	135800	42009440	18980	18980	18980	18980	0
334	20230918	135700	42009440	18980	18980	18980	18980	0
335	20230918	135600	42009440	18980	18980	18980	18980	0
336	20230918	135500	42009440	18980	18980	18980	18980	0
337	20230918	135400	42009440	18980	18980	18980	18980	0
338	20230918	135300	42009440	18980	18980	18980	18980	0
339	20230918	135200	42009440	18980	18980	18980	18980	0
340	20230918	135100	42009440	18980	18980	18980	18980	0
341	20230918	135000	42009440	18980	18980	18980	18980	0
342	20230918	134900	42009440	18980	18980	18980	18980	0
343	20230918	134800	42009440	18980	18980	18980	18980	0
344	20230918	134700	42009440	18980	18980	18980	18980	0
345	20230918	134600	42009440	18980	18980	18980	18980	0
346	20230918	134500	42009440	18980	18980	18980	18980	0
347	20230918	134400	42009440	18980	18980	18980	18980	0
348	20230918	134300	42009440	18980	18980	18980	18980	0
349	20230918	134200	42009440	18980	18980	18980	18980	0
350	20230918	134100	42009440	18980	18980	18980	18980	51
351	20230918	134000	41041460	18980	18980	18980	18980	0
352	20230918	133900	41041460	18980	18980	18980	18980	0
353	20230918	133800	41041460	18980	18980	18980	18980	0
354	20230918	133700	41041460	18980	18980	18980	18980	0
355	20230918	133600	41041460	18980	18980	18980	18980	16
356	20230918	133500	40737780	18980	18980	18980	18980	0
357	20230918	133400	40737780	18980	18980	18980	18980	0
358	20230918	133300	40737780	18980	18980	18980	18980	0
359	20230918	133200	40737780	18980	18980	18980	18980	0
360	20230918	133100	40737780	18980	18980	18980	18980	0
361	20230918	133000	40737780	18980	18980	18980	18980	0
362	20230918	132900	40737780	18980	18980	18980	18980	0
363	20230918	132800	40737780	18980	18980	18980	18980	0
364	20230918	132700	40737780	18980	18980	18980	18980	0
365	20230918	132600	40737780	18980	18980	18980	18980	0
366	20230918	132500	40737780	18980	18980	18980	18980	0
367	20230918	132400	40737780	18980	18980	18980	18980	0
368	20230918	132300	40737780	18980	18980	18980	18980	0
369	20230918	132200	40737780	18980	18980	18980	18980	0
370	20230918	132100	40737780	18980	18980	18980	18980	0
371	20230918	132000	40737780	18980	18980	18980	18980	0
372	20230918	131900	40737780	18980	18980	18980	18980	0
373	20230918	131800	40737780	18980	18980	18980	18980	0
374	20230918	131700	40737780	18980	18980	18980	18980	0
375	20230918	131600	40737780	18980	18980	18980	18980	0
376	20230918	131500	40737780	18980	18980	18980	18980	20
377	20230918	131400	40358180	18980	18980	18980	18980	0
378	20230918	131300	40358180	18980	18980	18980	18980	0
379	20230918	131200	40358180	18980	18980	18980	18980	0
380	20230918	131100	40358180	18980	18980	18980	18980	0
381	20230918	131000	40358180	18980	18980	18980	18980	43
382	20230918	130900	39542040	18980	18980	18980	18980	0
383	20230918	130800	39542040	18980	18980	18980	18980	0
384	20230918	130700	39542040	18980	18980	18980	18980	0
385	20230918	130600	39542040	18980	18980	18980	18980	0
386	20230918	130500	39542040	18980	18980	18980	18980	0
387	20230918	130400	39542040	18980	18980	18980	18980	0
388	20230918	130300	39542040	18980	18980	18980	18980	0
389	20230918	130200	39542040	18980	18980	18980	18980	0
390	20230918	130100	39542040	18980	18980	18980	18980	0
391	20230918	130000	39542040	18980	18980	18980	18980	0
392	20230918	125900	39542040	18980	18980	18980	18980	0
393	20230918	125800	39542040	18980	18980	18980	18980	0
394	20230918	125700	39542040	18980	18980	18980	18980	0
395	20230918	125600	39542040	18980	18980	18980	18980	0
396	20230918	125500	39542040	18980	18980	18980	18980	0
397	20230918	125400	39542040	18980	18980	18980	18980	0
398	20230918	125300	39542040	18980	18980	18980	18980	0
399	20230918	125200	39542040	18980	18980	18980	18980	0
400	20230918	125100	39542040	18980	18980	18980	18980	0
401	20230918	125000	39542040	18980	18980	18980	18980	0
402	20230918	124900	39542040	18980	18980	18980	18980	0
403	20230918	124800	39542040	18980	18980	18980	18980	0
404	20230918	124700	39542040	18980	18980	18980	18980	0
405	20230918	124600	39542040	18980	18980	18980	18980	0
406	20230918	124500	39542040	18980	18980	18980	18980	0
407	20230918	124400	39542040	18980	18980	18980	18980	0
408	20230918	124300	39542040	18980	18980	18980	18980	0
409	20230918	124200	39542040	18980	18980	18980	18980	0
410	20230918	124100	39542040	18980	18980	18980	18980	0
411	20230918	124000	39542040	18980	18980	18980	18980	6
412	20230918	123900	39428160	18970	18970	18970	18970	0
413	20230918	123800	39428160	18970	18970	18970	18970	0
414	20230918	123700	39428160	18970	18970	18970	18970	0
415	20230918	123600	39428160	18970	18970	18970	18970	0
416	20230918	123500	39428160	18970	18970	18970	18970	0
417	20230918	123400	39428160	18970	18970	18970	18970	0
418	20230918	123300	39428160	18970	18970	18970	18970	0
419	20230918	123200	39428160	18970	18970	18970	18970	0
420	20230918	123100	39428160	18970	18970	18970	18970	0
421	20230918	123000	39428160	18970	18970	18970	18970	0
422	20230918	122900	39428160	18970	18970	18970	18970	0
423	20230918	122800	39428160	18970	18970	18970	18970	0
424	20230918	122700	39428160	18970	18970	18970	18970	0
425	20230918	122600	39428160	18970	18970	18970	18970	0
426	20230918	122500	39428160	18970	18970	18970	18970	0
427	20230918	122400	39428160	18970	18970	18970	18970	0
428	20230918	122300	39428160	18970	18970	18970	18970	0
429	20230918	122200	39428160	18970	18970	18970	18970	0
430	20230918	122100	39428160	18970	18970	18970	18970	0
431	20230918	122000	39428160	18970	18970	18970	18970	0
432	20230918	121900	39428160	18970	18970	18970	18970	0
433	20230918	121800	39428160	18970	18970	18970	18970	0
434	20230918	121700	39428160	18970	18970	18970	18970	0
435	20230918	121600	39428160	18970	18970	18970	18970	0
436	20230918	121500	39428160	18970	18970	18970	18970	0
437	20230918	121400	39428160	18970	18970	18970	18970	0
438	20230918	121300	39428160	18970	18970	18970	18970	0
439	20230918	121200	39428160	18970	18970	18970	18970	0
440	20230918	121100	39428160	18970	18970	18970	18970	0
441	20230918	121000	39428160	18970	18970	18970	18970	0
442	20230918	120900	39428160	18970	18970	18970	18970	0
443	20230918	120800	39428160	18970	18970	18970	18970	0
444	20230918	120700	39428160	18970	18970	18970	18970	0
445	20230918	120600	39428160	18970	18970	18970	18970	0
446	20230918	120500	39428160	18970	18970	18970	18970	0
447	20230918	120400	39428160	18970	18970	18970	18970	0
448	20230918	120300	39428160	18970	18970	18970	18970	0
449	20230918	120200	39428160	18970	18970	18970	18970	8
450	20230918	120100	39276400	18960	18960	18960	18960	0
451	20230918	120000	39276400	18960	18960	18960	18960	0
452	20230918	115900	39276400	18960	18960	18960	18960	0
453	20230918	115800	39276400	18960	18960	18960	18960	0
454	20230918	115700	39276400	18960	18960	18960	18960	0
455	20230918	115600	39276400	18960	18960	18960	18960	0
456	20230918	115500	39276400	18960	18960	18960	18960	0
457	20230918	115400	39276400	18960	18960	18960	18960	0
458	20230918	115300	39276400	18960	18960	18960	18960	0
459	20230918	115200	39276400	18960	18960	18960	18960	0
460	20230918	115100	39276400	18960	18960	18960	18960	0
461	20230918	115000	39276400	18960	18960	18960	18960	0
462	20230918	114900	39276400	18960	18960	18960	18960	0
463	20230918	114800	39276400	18960	18960	18960	18960	0
464	20230918	114700	39276400	18960	18960	18960	18960	0
465	20230918	114600	39276400	18960	18960	18960	18960	200
466	20230918	114500	35484400	18960	18960	18960	18960	0
467	20230918	114400	35484400	18960	18960	18960	18960	0
468	20230918	114300	35484400	18960	18960	18960	18960	0
469	20230918	114200	35484400	18960	18960	18960	18960	0
470	20230918	114100	35484400	18960	18960	18960	18960	0
471	20230918	114000	35484400	18960	18960	18960	18960	0
472	20230918	113900	35484400	18960	18960	18960	18960	0
473	20230918	113800	35484400	18960	18960	18960	18960	0
474	20230918	113700	35484400	18960	18960	18960	18960	4
475	20230918	113600	35408560	18970	18970	18970	18970	0
476	20230918	113500	35408560	18970	18990	18990	18970	92
477	20230918	113400	33661620	19000	19000	19000	19000	0
478	20230918	113300	33661620	19000	19000	19000	19000	0
479	20230918	113200	33661620	19000	19000	19000	19000	0
480	20230918	113100	33661620	19000	19000	19000	19000	0
481	20230918	113000	33661620	19000	19000	19000	19000	0
482	20230918	112900	33661620	19000	19000	19000	19000	0
483	20230918	112800	33661620	19000	19000	19000	19000	0
484	20230918	112700	33661620	19000	19000	19000	19000	0
485	20230918	112600	33661620	19000	19000	19000	19000	0
486	20230918	112500	33661620	19000	19000	19000	19000	0
487	20230918	112400	33661620	19000	19000	19000	19000	1
488	20230918	112300	33642620	19000	19000	19000	19000	1
489	20230918	112200	33623620	18980	18980	18980	18980	7
490	20230918	112100	33490760	18980	18980	18980	18980	10
491	20230918	112000	33300960	18980	18980	18980	18980	3
492	20230918	111900	33244020	18970	18970	18970	18970	0
493	20230918	111800	33244020	18970	18970	18970	18970	0
494	20230918	111700	33244020	18970	18970	18970	18970	0
495	20230918	111600	33244020	18970	18970	18970	18970	0
496	20230918	111500	33244020	18970	18970	18970	18970	0
497	20230918	111400	33244020	18970	18970	18970	18970	0
498	20230918	111300	33244020	18970	18970	18970	18970	0
499	20230918	111200	33244020	18970	18970	18970	18970	0
500	20230918	111100	33244020	18970	18970	18970	18970	0
501	20230918	111000	33244020	18970	18970	18970	18970	0
502	20230918	110900	33244020	18970	18970	18970	18970	0
503	20230918	110800	33244020	18970	18970	18970	18970	0
504	20230918	110700	33244020	18970	18970	18970	18970	0
505	20230918	110600	33244020	18970	18970	18970	18970	64
506	20230918	110500	32029940	18970	18970	18970	18970	0
507	20230918	110400	32029940	18970	18970	18970	18970	0
508	20230918	110300	32029940	18970	18970	18970	18970	1
509	20230918	110200	32010970	18980	18980	18980	18980	0
510	20230918	110100	32010970	18980	18980	18980	18980	0
511	20230918	110000	32010970	18980	18980	18980	18980	0
512	20230918	105900	32010970	18980	18980	18980	18980	0
513	20230918	105800	32010970	18980	18980	18980	18980	0
514	20230918	105700	32010970	18980	18980	18980	18980	7
515	20230918	105600	31878110	18980	18980	18980	18980	100
516	20230918	105500	29980110	18980	18980	18980	18980	0
517	20230918	105400	29980110	18980	18980	18980	18980	0
518	20230918	105300	29980110	18980	18980	18980	18980	0
519	20230918	105200	29980110	18980	18980	18980	18980	0
520	20230918	105100	29980110	18980	18980	18980	18980	0
521	20230918	105000	29980110	18980	18980	18980	18980	0
522	20230918	104900	29980110	18980	18980	18980	18980	0
523	20230918	104800	29980110	18980	18980	18980	18980	0
524	20230918	104700	29980110	18980	18980	18980	18980	0
525	20230918	104600	29980110	18980	18980	18980	18980	0
526	20230918	104500	29980110	18980	18980	18980	18980	0
527	20230918	104400	29980110	18980	18980	18980	18980	0
528	20230918	104300	29980110	18980	18980	18980	18980	0
529	20230918	104200	29980110	18980	18980	18980	18980	0
530	20230918	104100	29980110	18980	18980	18980	18980	0
531	20230918	104000	29980110	18980	18980	18980	18980	0
532	20230918	103900	29980110	18980	18980	18980	18980	0
533	20230918	103800	29980110	18980	18980	18980	18980	0
534	20230918	103700	29980110	18980	18980	18980	18980	0
535	20230918	103600	29980110	18980	18980	18980	18980	0
536	20230918	103500	29980110	18980	18980	18980	18980	0
537	20230918	103400	29980110	18980	18980	18980	18980	13
538	20230918	103300	29733370	18990	18990	18990	18990	0
539	20230918	103200	29733370	18990	18990	18990	18990	158
540	20230918	103100	26732950	18980	18980	18980	18980	0
541	20230918	103000	26732950	18980	18980	18980	18980	0
542	20230918	102900	26732950	18980	18980	18980	18980	0
543	20230918	102800	26732950	18980	18980	18980	18980	100
544	20230918	102700	24834950	18990	18990	18990	18990	10
545	20230918	102600	24645050	18990	18990	18990	18990	0
546	20230918	102500	24645050	18990	18990	18990	18990	1
547	20230918	102400	24626060	18990	18990	18990	18990	0
548	20230918	102300	24626060	18990	18990	18990	18990	0
549	20230918	102200	24626060	18990	18990	18990	18990	0
550	20230918	102100	24626060	18990	18990	18990	18990	0
551	20230918	102000	24626060	18990	18990	18990	18990	0
552	20230918	101900	24626060	18990	18980	18990	18980	9
553	20230918	101800	24455230	18980	18980	18980	18980	37
554	20230918	101700	23752970	18980	18980	18980	18980	42
555	20230918	101600	22955810	18980	18980	18980	18980	0
556	20230918	101500	22955810	18980	18980	18980	18980	5
557	20230918	101400	22860910	18990	18990	18990	18990	0
558	20230918	101300	22860910	18990	18990	18990	18990	5
559	20230918	101200	22765960	18990	18990	18990	18990	6
560	20230918	101100	22652020	18990	18990	18990	18990	0
561	20230918	101000	22652020	18990	18990	18990	18990	0
562	20230918	100900	22652020	18990	18990	18990	18990	5
563	20230918	100800	22557070	18990	18990	18990	18990	239
564	20230918	100700	18018460	19000	19000	19000	19000	0
565	20230918	100600	18018460	19000	19000	19000	19000	0
566	20230918	100500	18018460	19000	19000	19000	19000	0
567	20230918	100400	18018460	19000	19000	19000	19000	0
568	20230918	100300	18018460	19000	19000	19000	19000	0
569	20230918	100200	18018460	19000	19000	19000	19000	0
570	20230918	100100	18018460	19000	19000	19000	19000	0
571	20230918	100000	18018460	19000	19000	19000	19000	0
572	20230918	095900	18018460	19000	19000	19000	19000	0
573	20230918	095800	18018460	19000	19000	19000	19000	0
574	20230918	095700	18018460	19000	19000	19000	19000	66
575	20230918	095600	16764460	19010	19010	19010	19010	0
576	20230918	095500	16764460	19010	19040	19040	19010	8
577	20230918	095400	16612290	19010	19010	19010	19010	0
578	20230918	095300	16612290	19010	19010	19010	19010	0
579	20230918	095200	16612290	19010	19010	19010	19010	0
580	20230918	095100	16612290	19010	19010	19010	19010	0
581	20230918	095000	16612290	19010	19030	19030	19010	7
582	20230918	094900	16479130	19040	19040	19040	19040	0
583	20230918	094800	16479130	19040	19040	19040	19040	0
584	20230918	094700	16479130	19040	19040	19040	19040	0
585	20230918	094600	16479130	19040	19040	19040	19040	0
586	20230918	094500	16479130	19040	19040	19040	19040	0
587	20230918	094400	16479130	19040	19040	19040	19040	0
588	20230918	094300	16479130	19040	19040	19040	19040	3
589	20230918	094200	16422010	19050	19050	19050	19050	1
590	20230918	094100	16402960	19050	19050	19050	19050	0
591	20230918	094000	16402960	19050	19050	19050	19050	1
592	20230918	093900	16383910	19060	19060	19060	19060	0
593	20230918	093800	16383910	19060	19060	19060	19060	0
594	20230918	093700	16383910	19060	19060	19060	19060	23
595	20230918	093600	15945530	19070	19070	19070	19070	0
596	20230918	093500	15945530	19070	19070	19070	19070	1
597	20230918	093400	15926460	19070	19080	19080	19070	2
598	20230918	093300	15888310	19080	19080	19080	19080	5
599	20230918	093200	15792910	19080	19080	19080	19080	3
600	20230918	093100	15735670	19060	19060	19060	19060	0
601	20230918	093000	15735670	19060	19060	19060	19060	0
602	20230918	092900	15735670	19060	19060	19060	19060	0
603	20230918	092800	15735670	19060	19060	19060	19060	0
604	20230918	092700	15735670	19060	19060	19060	19060	0
605	20230918	092600	15735670	19060	19080	19080	19060	5
606	20230918	092500	15640330	19080	19080	19080	19080	1
607	20230918	092400	15621250	19050	19050	19050	19050	0
608	20230918	092300	15621250	19050	19070	19070	19050	3
609	20230918	092200	15564070	19080	19080	19080	19080	1
610	20230918	092100	15544990	19080	19080	19080	19080	0
611	20230918	092000	15544990	19080	19070	19080	18990	39
612	20230918	091900	14803700	19080	19080	19080	19080	0
613	20230918	091800	14803700	19080	19080	19080	19080	3
614	20230918	091700	14746460	19080	19080	19080	19080	0
615	20230918	091600	14746460	19080	19080	19080	19080	1
616	20230918	091500	14727380	19080	19080	19080	19080	1
617	20230918	091400	14708300	19080	19080	19080	19080	0
618	20230918	091300	14708300	19080	19070	19080	19070	550
619	20230918	091200	4215130	19070	19070	19070	19070	0
620	20230918	091100	4215130	19070	19070	19070	19070	180
621	20230918	091000	782530	19080	19080	19080	19080	0
622	20230918	090900	782530	19080	19080	19080	19080	0
623	20230918	090800	782530	19080	19080	19080	19080	0
624	20230918	090700	782530	19080	19080	19080	19080	0
625	20230918	090600	782530	19080	19080	19080	19080	0
626	20230918	090500	782530	19080	19080	19080	19080	0
627	20230918	090400	782530	19080	19080	19080	19080	16
628	20230918	090300	477250	19090	19090	19090	19090	0
629	20230918	090200	477250	19090	19090	19090	19090	0
630	20230918	090100	477250	19090	19090	19090	19090	0
631	20230918	090000	477250	19090	19090	19090	19090	25