KissMeData/065710/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	193100	19066430	18940	18940	18940	18940	42
3	20230907	193000	19066430	18940	18940	18940	18940	0
4	20230907	192900	19066430	18940	18940	18940	18940	0
5	20230907	192800	19066430	18940	18940	18940	18940	0
6	20230907	192700	19066430	18940	18940	18940	18940	0
7	20230907	192600	19066430	18940	18940	18940	18940	0
8	20230907	192500	19066430	18940	18940	18940	18940	0
9	20230907	192400	19066430	18940	18940	18940	18940	0
10	20230907	192300	19066430	18940	18940	18940	18940	0
11	20230907	192200	19066430	18940	18940	18940	18940	0
12	20230907	192100	19066430	18940	18940	18940	18940	0
13	20230907	192000	19066430	18940	18940	18940	18940	0
14	20230907	191900	19066430	18940	18940	18940	18940	0
15	20230907	191800	19066430	18940	18940	18940	18940	0
16	20230907	191700	19066430	18940	18940	18940	18940	0
17	20230907	191600	19066430	18940	18940	18940	18940	0
18	20230907	191500	19066430	18940	18940	18940	18940	0
19	20230907	191400	19066430	18940	18940	18940	18940	0
20	20230907	191300	19066430	18940	18940	18940	18940	0
21	20230907	191200	19066430	18940	18940	18940	18940	0
22	20230907	191100	19066430	18940	18940	18940	18940	0
23	20230907	191000	19066430	18940	18940	18940	18940	0
24	20230907	190900	19066430	18940	18940	18940	18940	0
25	20230907	190800	19066430	18940	18940	18940	18940	0
26	20230907	190700	19066430	18940	18940	18940	18940	0
27	20230907	190600	19066430	18940	18940	18940	18940	0
28	20230907	190500	19066430	18940	18940	18940	18940	0
29	20230907	190400	19066430	18940	18940	18940	18940	0
30	20230907	190300	19066430	18940	18940	18940	18940	0
31	20230907	190200	19066430	18940	18940	18940	18940	0
32	20230907	190100	19066430	18940	18940	18940	18940	42
33	20230907	190000	19066430	18940	18940	18940	18940	0
34	20230907	185900	19066430	18940	18940	18940	18940	0
35	20230907	185800	19066430	18940	18940	18940	18940	0
36	20230907	185700	19066430	18940	18940	18940	18940	0
37	20230907	185600	19066430	18940	18940	18940	18940	0
38	20230907	185500	19066430	18940	18940	18940	18940	0
39	20230907	185400	19066430	18940	18940	18940	18940	0
40	20230907	185300	19066430	18940	18940	18940	18940	0
41	20230907	185200	19066430	18940	18940	18940	18940	0
42	20230907	185100	19066430	18940	18940	18940	18940	0
43	20230907	185000	19066430	18940	18940	18940	18940	0
44	20230907	184900	19066430	18940	18940	18940	18940	0
45	20230907	184800	19066430	18940	18940	18940	18940	0
46	20230907	184700	19066430	18940	18940	18940	18940	0
47	20230907	184600	19066430	18940	18940	18940	18940	0
48	20230907	184500	19066430	18940	18940	18940	18940	0
49	20230907	184400	19066430	18940	18940	18940	18940	0
50	20230907	184300	19066430	18940	18940	18940	18940	0
51	20230907	184200	19066430	18940	18940	18940	18940	0
52	20230907	184100	19066430	18940	18940	18940	18940	0
53	20230907	184000	19066430	18940	18940	18940	18940	0
54	20230907	183900	19066430	18940	18940	18940	18940	0
55	20230907	183800	19066430	18940	18940	18940	18940	0
56	20230907	183700	19066430	18940	18940	18940	18940	0
57	20230907	183600	19066430	18940	18940	18940	18940	0
58	20230907	183500	19066430	18940	18940	18940	18940	0
59	20230907	183400	19066430	18940	18940	18940	18940	0
60	20230907	183300	19066430	18940	18940	18940	18940	0
61	20230907	183200	19066430	18940	18940	18940	18940	0
62	20230907	183100	19066430	18940	18940	18940	18940	42
63	20230907	183000	19066430	18940	18940	18940	18940	0
64	20230907	182900	19066430	18940	18940	18940	18940	0
65	20230907	182800	19066430	18940	18940	18940	18940	0
66	20230907	182700	19066430	18940	18940	18940	18940	0
67	20230907	182600	19066430	18940	18940	18940	18940	0
68	20230907	182500	19066430	18940	18940	18940	18940	0
69	20230907	182400	19066430	18940	18940	18940	18940	0
70	20230907	182300	19066430	18940	18940	18940	18940	0
71	20230907	182200	19066430	18940	18940	18940	18940	0
72	20230907	182100	19066430	18940	18940	18940	18940	0
73	20230907	182000	19066430	18940	18940	18940	18940	0
74	20230907	181900	19066430	18940	18940	18940	18940	0
75	20230907	181800	19066430	18940	18940	18940	18940	0
76	20230907	181700	19066430	18940	18940	18940	18940	0
77	20230907	181600	19066430	18940	18940	18940	18940	0
78	20230907	181500	19066430	18940	18940	18940	18940	0
79	20230907	181400	19066430	18940	18940	18940	18940	0
80	20230907	181300	19066430	18940	18940	18940	18940	0
81	20230907	181200	19066430	18940	18940	18940	18940	0
82	20230907	181100	19066430	18940	18940	18940	18940	0
83	20230907	181000	19066430	18940	18940	18940	18940	0
84	20230907	180900	19066430	18940	18940	18940	18940	0
85	20230907	180800	19066430	18940	18940	18940	18940	0
86	20230907	180700	19066430	18940	18940	18940	18940	0
87	20230907	180600	19066430	18940	18940	18940	18940	0
88	20230907	180500	19066430	18940	18940	18940	18940	0
89	20230907	180400	19066430	18940	18940	18940	18940	0
90	20230907	180300	19066430	18940	18940	18940	18940	0
91	20230907	180200	19066430	18940	18940	18940	18940	0
92	20230907	180100	19066430	18940	18940	18940	18940	42
93	20230907	180000	19066430	18940	18940	18940	18940	0
94	20230907	175900	19066430	18940	18940	18940	18940	0
95	20230907	175800	19066430	18940	18940	18940	18940	0
96	20230907	175700	19066430	18940	18940	18940	18940	0
97	20230907	175600	19066430	18940	18940	18940	18940	0
98	20230907	175500	19066430	18940	18940	18940	18940	0
99	20230907	175400	19066430	18940	18940	18940	18940	0
100	20230907	175300	19066430	18940	18940	18940	18940	0
101	20230907	175200	19066430	18940	18940	18940	18940	0
102	20230907	175100	19066430	18940	18940	18940	18940	0
103	20230907	175000	19066430	18940	18940	18940	18940	0
104	20230907	174900	19066430	18940	18940	18940	18940	0
105	20230907	174800	19066430	18940	18940	18940	18940	0
106	20230907	174700	19066430	18940	18940	18940	18940	0
107	20230907	174600	19066430	18940	18940	18940	18940	0
108	20230907	174500	19066430	18940	18940	18940	18940	0
109	20230907	174400	19066430	18940	18940	18940	18940	0
110	20230907	174300	19066430	18940	18940	18940	18940	0
111	20230907	174200	19066430	18940	18940	18940	18940	0
112	20230907	174100	19066430	18940	18940	18940	18940	0
113	20230907	174000	19066430	18940	18940	18940	18940	0
114	20230907	173900	19066430	18940	18940	18940	18940	0
115	20230907	173800	19066430	18940	18940	18940	18940	0
116	20230907	173700	19066430	18940	18940	18940	18940	0
117	20230907	173600	19066430	18940	18940	18940	18940	0
118	20230907	173500	19066430	18940	18940	18940	18940	0
119	20230907	173400	19066430	18940	18940	18940	18940	0
120	20230907	173300	19066430	18940	18940	18940	18940	0
121	20230907	173200	19066430	18940	18940	18940	18940	0
122	20230907	173100	19066430	18940	18940	18940	18940	42
123	20230907	173000	19066430	18940	18940	18940	18940	0
124	20230907	172900	19066430	18940	18940	18940	18940	0
125	20230907	172800	19066430	18940	18940	18940	18940	0
126	20230907	172700	19066430	18940	18940	18940	18940	0
127	20230907	172600	19066430	18940	18940	18940	18940	0
128	20230907	172500	19066430	18940	18940	18940	18940	0
129	20230907	172400	19066430	18940	18940	18940	18940	0
130	20230907	172300	19066430	18940	18940	18940	18940	0
131	20230907	172200	19066430	18940	18940	18940	18940	0
132	20230907	172100	19066430	18940	18940	18940	18940	0
133	20230907	172000	19066430	18940	18940	18940	18940	0
134	20230907	171900	19066430	18940	18940	18940	18940	0
135	20230907	171800	19066430	18940	18940	18940	18940	0
136	20230907	171700	19066430	18940	18940	18940	18940	0
137	20230907	171600	19066430	18940	18940	18940	18940	0
138	20230907	171500	19066430	18940	18940	18940	18940	0
139	20230907	171400	19066430	18940	18940	18940	18940	0
140	20230907	171300	19066430	18940	18940	18940	18940	0
141	20230907	171200	19066430	18940	18940	18940	18940	0
142	20230907	171100	19066430	18940	18940	18940	18940	0
143	20230907	171000	19066430	18940	18940	18940	18940	0
144	20230907	170900	19066430	18940	18940	18940	18940	0
145	20230907	170800	19066430	18940	18940	18940	18940	0
146	20230907	170700	19066430	18940	18940	18940	18940	0
147	20230907	170600	19066430	18940	18940	18940	18940	0
148	20230907	170500	19066430	18940	18940	18940	18940	0
149	20230907	170400	19066430	18940	18940	18940	18940	0
150	20230907	170300	19066430	18940	18940	18940	18940	0
151	20230907	170200	19066430	18940	18940	18940	18940	0
152	20230907	170100	19066430	18940	18940	18940	18940	42
153	20230907	170000	19066430	18940	18940	18940	18940	0
154	20230907	165900	19066430	18940	18940	18940	18940	0
155	20230907	165800	19066430	18940	18940	18940	18940	0
156	20230907	165700	19066430	18940	18940	18940	18940	0
157	20230907	165600	19066430	18940	18940	18940	18940	0
158	20230907	165500	19066430	18940	18940	18940	18940	0
159	20230907	165400	19066430	18940	18940	18940	18940	0
160	20230907	165300	19066430	18940	18940	18940	18940	0
161	20230907	165200	19066430	18940	18940	18940	18940	0
162	20230907	165100	19066430	18940	18940	18940	18940	0
163	20230907	165000	19066430	18940	18940	18940	18940	0
164	20230907	164900	19066430	18940	18940	18940	18940	0
165	20230907	164800	19066430	18940	18940	18940	18940	0
166	20230907	164700	19066430	18940	18940	18940	18940	0
167	20230907	164600	19066430	18940	18940	18940	18940	0
168	20230907	164500	19066430	18940	18940	18940	18940	0
169	20230907	164400	19066430	18940	18940	18940	18940	0
170	20230907	164300	19066430	18940	18940	18940	18940	0
171	20230907	164200	19066430	18940	18940	18940	18940	0
172	20230907	164100	19066430	18940	18940	18940	18940	0
173	20230907	164000	19066430	18940	18940	18940	18940	0
174	20230907	163900	19066430	18940	18940	18940	18940	0
175	20230907	163800	19066430	18940	18940	18940	18940	0
176	20230907	163700	19066430	18940	18940	18940	18940	0
177	20230907	163600	19066430	18940	18940	18940	18940	0
178	20230907	163500	19066430	18940	18940	18940	18940	0
179	20230907	163400	19066430	18940	18940	18940	18940	0
180	20230907	163300	19066430	18940	18940	18940	18940	0
181	20230907	163200	19066430	18940	18940	18940	18940	0
182	20230907	163100	19066430	18940	18940	18940	18940	42
183	20230907	163000	19066430	18940	18940	18940	18940	0
184	20230907	162900	19066430	18940	18940	18940	18940	0
185	20230907	162800	19066430	18940	18940	18940	18940	0
186	20230907	162700	19066430	18940	18940	18940	18940	0
187	20230907	162600	19066430	18940	18940	18940	18940	0
188	20230907	162500	19066430	18940	18940	18940	18940	0
189	20230907	162400	19066430	18940	18940	18940	18940	0
190	20230907	162300	19066430	18940	18940	18940	18940	0
191	20230907	162200	19066430	18940	18940	18940	18940	0
192	20230907	162100	19066430	18940	18940	18940	18940	0
193	20230907	162000	19066430	18940	18940	18940	18940	0
194	20230907	161900	19066430	18940	18940	18940	18940	0
195	20230907	161800	19066430	18940	18940	18940	18940	0
196	20230907	161700	19066430	18940	18940	18940	18940	0
197	20230907	161600	19066430	18940	18940	18940	18940	0
198	20230907	161500	19066430	18940	18940	18940	18940	0
199	20230907	161400	19066430	18940	18940	18940	18940	0
200	20230907	161300	19066430	18940	18940	18940	18940	0
201	20230907	161200	19066430	18940	18940	18940	18940	0
202	20230907	161100	19066430	18940	18940	18940	18940	0
203	20230907	161000	19066430	18940	18940	18940	18940	0
204	20230907	160900	19066430	18940	18940	18940	18940	0
205	20230907	160800	19066430	18940	18940	18940	18940	0
206	20230907	160700	19066430	18940	18940	18940	18940	0
207	20230907	160600	19066430	18940	18940	18940	18940	0
208	20230907	160500	19066430	18940	18940	18940	18940	0
209	20230907	160400	19066430	18940	18940	18940	18940	0
210	20230907	160300	19066430	18940	18940	18940	18940	0
211	20230907	160200	19066430	18940	18940	18940	18940	0
212	20230907	160100	19066430	18940	18940	18940	18940	42
213	20230907	160000	19066430	18940	18940	18940	18940	0
214	20230907	155900	19066430	18940	18940	18940	18940	0
215	20230907	155800	19066430	18940	18940	18940	18940	0
216	20230907	155700	19066430	18940	18940	18940	18940	0
217	20230907	155600	19066430	18940	18940	18940	18940	0
218	20230907	155500	19066430	18940	18940	18940	18940	0
219	20230907	155400	19066430	18940	18940	18940	18940	0
220	20230907	155300	19066430	18940	18940	18940	18940	0
221	20230907	155200	19066430	18940	18940	18940	18940	0
222	20230907	155100	19066430	18940	18940	18940	18940	0
223	20230907	155000	19066430	18940	18940	18940	18940	0
224	20230907	154900	19066430	18940	18940	18940	18940	0
225	20230907	154800	19066430	18940	18940	18940	18940	0
226	20230907	154700	19066430	18940	18940	18940	18940	0
227	20230907	154600	19066430	18940	18940	18940	18940	0
228	20230907	154500	19066430	18940	18940	18940	18940	0
229	20230907	154400	19066430	18940	18940	18940	18940	0
230	20230907	154300	19066430	18940	18940	18940	18940	0
231	20230907	154200	19066430	18940	18940	18940	18940	0
232	20230907	154100	19066430	18940	18940	18940	18940	0
233	20230907	154000	19066430	18940	18940	18940	18940	0
234	20230907	153900	19066430	18940	18940	18940	18940	0
235	20230907	153800	19066430	18940	18940	18940	18940	0
236	20230907	153700	19066430	18940	18940	18940	18940	0
237	20230907	153600	19066430	18940	18940	18940	18940	0
238	20230907	153500	19066430	18940	18940	18940	18940	0
239	20230907	153400	19066430	18940	18940	18940	18940	0
240	20230907	153300	19066430	18940	18940	18940	18940	0
241	20230907	153200	19066430	18940	18940	18940	18940	0
242	20230907	153100	19066430	18940	18940	18940	18940	42
243	20230907	153000	19066430	18940	18940	18940	18940	42
244	20230907	152900	18270950	18900	18900	18900	18900	0
245	20230907	152800	18270950	18900	18900	18900	18900	0
246	20230907	152700	18270950	18900	18900	18900	18900	0
247	20230907	152600	18270950	18900	18900	18900	18900	0
248	20230907	152500	18270950	18900	18900	18900	18900	0
249	20230907	152400	18270950	18900	18900	18900	18900	0
250	20230907	152300	18270950	18900	18900	18900	18900	0
251	20230907	152200	18270950	18900	18900	18900	18900	0
252	20230907	152100	18270950	18900	18900	18900	18900	0
253	20230907	152000	18270950	18900	18900	18900	18900	0
254	20230907	151900	18270950	18900	18900	18900	18900	0
255	20230907	151800	18270950	18900	18900	18900	18900	0
256	20230907	151700	18270950	18900	18900	18900	18900	0
257	20230907	151600	18270950	18900	18900	18900	18900	0
258	20230907	151500	18270950	18900	18900	18900	18900	0
259	20230907	151400	18270950	18900	18900	18900	18900	0
260	20230907	151300	18270950	18900	18900	18900	18900	0
261	20230907	151200	18270950	18900	18900	18900	18900	0
262	20230907	151100	18270950	18900	18900	18900	18900	0
263	20230907	151000	18270950	18900	18900	18900	18900	0
264	20230907	150900	18270950	18900	18900	18900	18900	0
265	20230907	150800	18270950	18900	18900	18900	18900	0
266	20230907	150700	18270950	18900	18900	18900	18900	0
267	20230907	150600	18270950	18900	18900	18900	18900	0
268	20230907	150500	18270950	18900	18900	18900	18900	0
269	20230907	150400	18270950	18900	18900	18900	18900	0
270	20230907	150300	18270950	18900	18900	18900	18900	0
271	20230907	150200	18270950	18900	18900	18900	18900	0
272	20230907	150100	18270950	18900	18900	18900	18900	0
273	20230907	150000	18270950	18900	18910	18910	18900	3
274	20230907	145900	18214230	18940	18940	18940	18940	0
275	20230907	145800	18214230	18940	18940	18940	18940	0
276	20230907	145700	18214230	18940	18940	18940	18940	0
277	20230907	145600	18214230	18940	18940	18940	18940	0
278	20230907	145500	18214230	18940	18940	18940	18940	0
279	20230907	145400	18214230	18940	18940	18940	18940	8
280	20230907	145300	18062710	18920	18920	18920	18920	0
281	20230907	145200	18062710	18920	18920	18920	18920	0
282	20230907	145100	18062710	18920	18920	18920	18920	0
283	20230907	145000	18062710	18920	18920	18920	18920	0
284	20230907	144900	18062710	18920	18920	18920	18920	0
285	20230907	144800	18062710	18920	18920	18920	18920	0
286	20230907	144700	18062710	18920	18920	18920	18920	1
287	20230907	144600	18043790	18920	18920	18920	18920	0
288	20230907	144500	18043790	18920	18920	18920	18920	0
289	20230907	144400	18043790	18920	18920	18920	18920	0
290	20230907	144300	18043790	18920	18920	18920	18920	0
291	20230907	144200	18043790	18920	18920	18920	18920	0
292	20230907	144100	18043790	18920	18920	18920	18920	0
293	20230907	144000	18043790	18920	18920	18920	18920	0
294	20230907	143900	18043790	18920	18920	18920	18920	0
295	20230907	143800	18043790	18920	18920	18920	18920	2
296	20230907	143700	18005950	18920	18920	18920	18920	0
297	20230907	143600	18005950	18920	18920	18920	18920	0
298	20230907	143500	18005950	18920	18920	18920	18920	0
299	20230907	143400	18005950	18920	18920	18920	18920	0
300	20230907	143300	18005950	18920	18920	18920	18920	0
301	20230907	143200	18005950	18920	18920	18920	18920	0
302	20230907	143100	18005950	18920	18920	18920	18920	2
303	20230907	143000	17968110	18900	18900	18900	18900	0
304	20230907	142900	17968110	18900	18900	18900	18900	0
305	20230907	142800	17968110	18900	18900	18900	18900	1
306	20230907	142700	17949210	18910	18910	18910	18910	0
307	20230907	142600	17949210	18910	18910	18910	18910	0
308	20230907	142500	17949210	18910	18910	18910	18910	2
309	20230907	142400	17911390	18940	18940	18940	18940	0
310	20230907	142300	17911390	18940	18940	18940	18940	0
311	20230907	142200	17911390	18940	18940	18940	18940	0
312	20230907	142100	17911390	18940	18940	18940	18940	0
313	20230907	142000	17911390	18940	18940	18940	18940	1
314	20230907	141900	17892450	18910	18910	18910	18910	0
315	20230907	141800	17892450	18910	18910	18910	18910	0
316	20230907	141700	17892450	18910	18910	18910	18910	0
317	20230907	141600	17892450	18910	18910	18910	18910	1
318	20230907	141500	17873540	18930	18930	18930	18930	0
319	20230907	141400	17873540	18930	18930	18930	18930	0
320	20230907	141300	17873540	18930	18930	18930	18930	1
321	20230907	141200	17854610	18930	18930	18930	18930	0
322	20230907	141100	17854610	18930	18930	18930	18930	0
323	20230907	141000	17854610	18930	18930	18930	18930	0
324	20230907	140900	17854610	18930	18930	18930	18930	0
325	20230907	140800	17854610	18930	18930	18930	18930	0
326	20230907	140700	17854610	18930	18930	18930	18930	0
327	20230907	140600	17854610	18930	18930	18930	18930	0
328	20230907	140500	17854610	18930	18930	18930	18930	0
329	20230907	140400	17854610	18930	18930	18930	18930	1
330	20230907	140300	17835680	18940	18940	18940	18940	0
331	20230907	140200	17835680	18940	18940	18940	18940	0
332	20230907	140100	17835680	18940	18940	18940	18940	0
333	20230907	140000	17835680	18940	18940	18940	18940	1
334	20230907	135900	17816740	18940	18940	18940	18940	0
335	20230907	135800	17816740	18940	18940	18940	18940	0
336	20230907	135700	17816740	18940	18940	18940	18940	0
337	20230907	135600	17816740	18940	18940	18940	18940	0
338	20230907	135500	17816740	18940	18940	18940	18940	0
339	20230907	135400	17816740	18940	18940	18940	18940	1
340	20230907	135300	17797800	18910	18910	18910	18910	0
341	20230907	135200	17797800	18910	18910	18910	18910	0
342	20230907	135100	17797800	18910	18910	18910	18910	0
343	20230907	135000	17797800	18910	18910	18910	18910	0
344	20230907	134900	17797800	18910	18910	18910	18910	0
345	20230907	134800	17797800	18910	18910	18910	18910	0
346	20230907	134700	17797800	18910	18910	18910	18910	0
347	20230907	134600	17797800	18910	18910	18910	18910	0
348	20230907	134500	17797800	18910	18910	18910	18910	0
349	20230907	134400	17797800	18910	18910	18910	18910	0
350	20230907	134300	17797800	18910	18910	18910	18910	1
351	20230907	134200	17778890	18920	18920	18920	18920	0
352	20230907	134100	17778890	18920	18920	18920	18920	0
353	20230907	134000	17778890	18920	18920	18920	18920	1
354	20230907	133900	17759970	18910	18910	18910	18910	0
355	20230907	133800	17759970	18910	18910	18910	18910	0
356	20230907	133700	17759970	18910	18910	18910	18910	0
357	20230907	133600	17759970	18910	18910	18910	18910	0
358	20230907	133500	17759970	18910	18910	18910	18910	0
359	20230907	133400	17759970	18910	18910	18910	18910	1
360	20230907	133300	17741060	18920	18920	18920	18920	1
361	20230907	133200	17722140	18930	18930	18930	18930	0
362	20230907	133100	17722140	18930	18930	18930	18930	2
363	20230907	133000	17684280	18940	18930	18940	18930	3
364	20230907	132900	17627470	18920	18920	18920	18920	1
365	20230907	132800	17608550	18930	18930	18930	18930	0
366	20230907	132700	17608550	18930	18930	18930	18930	0
367	20230907	132600	17608550	18930	18930	18930	18930	0
368	20230907	132500	17608550	18930	18930	18930	18930	0
369	20230907	132400	17608550	18930	18930	18930	18930	0
370	20230907	132300	17608550	18930	18930	18930	18930	1
371	20230907	132200	17589620	18930	18930	18930	18920	3
372	20230907	132100	17532840	18950	18950	18950	18950	0
373	20230907	132000	17532840	18950	18950	18950	18950	1
374	20230907	131900	17513890	18910	18910	18910	18910	0
375	20230907	131800	17513890	18910	18910	18910	18910	1
376	20230907	131700	17494980	18950	18950	18950	18950	0
377	20230907	131600	17494980	18950	18950	18950	18950	0
378	20230907	131500	17494980	18950	18950	18950	18950	0
379	20230907	131400	17494980	18950	18950	18950	18950	0
380	20230907	131300	17494980	18950	18950	18950	18950	0
381	20230907	131200	17494980	18950	18950	18950	18950	0
382	20230907	131100	17494980	18950	18950	18950	18950	0
383	20230907	131000	17494980	18950	18950	18950	18950	0
384	20230907	130900	17494980	18950	18920	18950	18920	2
385	20230907	130800	17457110	18910	18910	18910	18910	1
386	20230907	130700	17438200	18910	18910	18910	18910	2
387	20230907	130600	17400380	18950	18950	18950	18950	0
388	20230907	130500	17400380	18950	18950	18950	18950	0
389	20230907	130400	17400380	18950	18920	18950	18910	3
390	20230907	130300	17343600	18930	18950	18950	18930	3
391	20230907	130200	17286780	18950	18950	18950	18950	1
392	20230907	130100	17267830	18890	18890	18890	18890	0
393	20230907	130000	17267830	18890	18890	18890	18890	1
394	20230907	125900	17248940	18900	18900	18900	18900	1
395	20230907	125800	17230040	18910	18870	18910	18870	31
396	20230907	125700	16645030	18910	18910	18910	18910	0
397	20230907	125600	16645030	18910	18920	18920	18910	2
398	20230907	125500	16607200	18930	18940	18940	18930	2
399	20230907	125400	16569330	18940	18950	18950	18940	2
400	20230907	125300	16531440	18950	18950	18950	18950	1
401	20230907	125200	16512490	18960	18960	18960	18960	0
402	20230907	125100	16512490	18960	18960	18960	18960	0
403	20230907	125000	16512490	18960	18960	18960	18960	0
404	20230907	124900	16512490	18960	18960	18960	18960	0
405	20230907	124800	16512490	18960	18960	18960	18960	0
406	20230907	124700	16512490	18960	18960	18960	18960	0
407	20230907	124600	16512490	18960	18960	18960	18960	0
408	20230907	124500	16512490	18960	18960	18960	18960	0
409	20230907	124400	16512490	18960	18960	18960	18960	0
410	20230907	124300	16512490	18960	18960	18960	18960	0
411	20230907	124200	16512490	18960	18960	18960	18960	0
412	20230907	124100	16512490	18960	18960	18960	18960	0
413	20230907	124000	16512490	18960	18960	18960	18960	0
414	20230907	123900	16512490	18960	18960	18960	18960	0
415	20230907	123800	16512490	18960	18960	18960	18960	0
416	20230907	123700	16512490	18960	18960	18960	18960	0
417	20230907	123600	16512490	18960	18960	18960	18960	66
418	20230907	123500	15261130	18960	18960	18960	18960	0
419	20230907	123400	15261130	18960	18960	18960	18960	0
420	20230907	123300	15261130	18960	18960	18960	18960	0
421	20230907	123200	15261130	18960	18960	18960	18960	0
422	20230907	123100	15261130	18960	18960	18960	18960	0
423	20230907	123000	15261130	18960	18960	18960	18960	1
424	20230907	122900	15242170	18970	18970	18970	18970	0
425	20230907	122800	15242170	18970	18970	18970	18970	0
426	20230907	122700	15242170	18970	18970	18970	18970	0
427	20230907	122600	15242170	18970	18970	18970	18970	0
428	20230907	122500	15242170	18970	18970	18970	18970	0
429	20230907	122400	15242170	18970	18970	18970	18970	0
430	20230907	122300	15242170	18970	18970	18970	18970	0
431	20230907	122200	15242170	18970	18970	18970	18970	0
432	20230907	122100	15242170	18970	18970	18970	18970	0
433	20230907	122000	15242170	18970	18950	18970	18950	2
434	20230907	121900	15204250	18950	18920	18950	18870	26
435	20230907	121800	14712970	18960	18960	18960	18960	0
436	20230907	121700	14712970	18960	18960	18960	18960	0
437	20230907	121600	14712970	18960	18960	18960	18960	5
438	20230907	121500	14618170	18960	18960	18960	18960	10
439	20230907	121400	14428570	18960	18960	18960	18960	12
440	20230907	121300	14201050	18960	18960	18960	18960	0
441	20230907	121200	14201050	18960	18960	18960	18960	0
442	20230907	121100	14201050	18960	18960	18960	18960	0
443	20230907	121000	14201050	18960	18960	18960	18960	0
444	20230907	120900	14201050	18960	18960	18960	18960	0
445	20230907	120800	14201050	18960	18960	18960	18960	0
446	20230907	120700	14201050	18960	18960	18960	18960	0
447	20230907	120600	14201050	18960	18960	18960	18960	0
448	20230907	120500	14201050	18960	18960	18960	18960	0
449	20230907	120400	14201050	18960	18960	18960	18960	0
450	20230907	120300	14201050	18960	18960	18960	18960	0
451	20230907	120200	14201050	18960	18960	18960	18960	0
452	20230907	120100	14201050	18960	18960	18960	18960	0
453	20230907	120000	14201050	18960	18960	18960	18960	2
454	20230907	115900	14163130	18960	18960	18960	18960	0
455	20230907	115800	14163130	18960	18960	18960	18960	0
456	20230907	115700	14163130	18960	18960	18960	18960	0
457	20230907	115600	14163130	18960	18960	18960	18960	0
458	20230907	115500	14163130	18960	18920	18960	18920	2
459	20230907	115400	14125250	18930	18930	18930	18930	1
460	20230907	115300	14106320	18930	18930	18930	18930	1
461	20230907	115200	14087390	18940	18940	18940	18940	1
462	20230907	115100	14068450	18940	18940	18940	18940	2
463	20230907	115000	14030570	18960	18960	18960	18960	0
464	20230907	114900	14030570	18960	18960	18960	18960	0
465	20230907	114800	14030570	18960	18960	18960	18960	0
466	20230907	114700	14030570	18960	18920	18960	18920	3
467	20230907	114600	13973770	18960	18960	18960	18960	0
468	20230907	114500	13973770	18960	18960	18960	18960	5
469	20230907	114400	13878970	18960	18960	18960	18960	0
470	20230907	114300	13878970	18960	18910	18960	18910	2
471	20230907	114200	13841100	18960	18960	18960	18960	0
472	20230907	114100	13841100	18960	18960	18960	18960	0
473	20230907	114000	13841100	18960	18960	18960	18960	0
474	20230907	113900	13841100	18960	18960	18960	18960	0
475	20230907	113800	13841100	18960	18960	18960	18960	0
476	20230907	113700	13841100	18960	18940	18960	18920	4
477	20230907	113600	13765350	18950	18960	18960	18950	2
478	20230907	113500	13727440	18960	18960	18960	18960	0
479	20230907	113400	13727440	18960	18960	18960	18960	0
480	20230907	113300	13727440	18960	18960	18960	18960	0
481	20230907	113200	13727440	18960	18960	18960	18960	0
482	20230907	113100	13727440	18960	18960	18960	18960	0
483	20230907	113000	13727440	18960	18960	18960	18960	0
484	20230907	112900	13727440	18960	18960	18960	18960	0
485	20230907	112800	13727440	18960	18960	18960	18960	0
486	20230907	112700	13727440	18960	18960	18960	18960	0
487	20230907	112600	13727440	18960	18960	18960	18960	0
488	20230907	112500	13727440	18960	18960	18960	18960	0
489	20230907	112400	13727440	18960	18960	18960	18960	0
490	20230907	112300	13727440	18960	18960	18960	18960	0
491	20230907	112200	13727440	18960	18960	18960	18960	0
492	20230907	112100	13727440	18960	18960	18960	18960	0
493	20230907	112000	13727440	18960	18900	18960	18860	112
494	20230907	111900	11610930	18910	18910	18910	18910	0
495	20230907	111800	11610930	18910	18910	18910	18910	0
496	20230907	111700	11610930	18910	18910	18910	18910	0
497	20230907	111600	11610930	18910	18910	18910	18910	0
498	20230907	111500	11610930	18910	18910	18910	18910	2
499	20230907	111400	11573110	18910	18910	18910	18910	0
500	20230907	111300	11573110	18910	18910	18910	18910	0
501	20230907	111200	11573110	18910	18910	18910	18910	0
502	20230907	111100	11573110	18910	18910	18910	18910	0
503	20230907	111000	11573110	18910	18910	18910	18910	1
504	20230907	110900	11554200	18910	18910	18910	18910	0
505	20230907	110800	11554200	18910	18910	18910	18910	0
506	20230907	110700	11554200	18910	18910	18910	18910	0
507	20230907	110600	11554200	18910	18910	18910	18910	0
508	20230907	110500	11554200	18910	18910	18910	18910	0
509	20230907	110400	11554200	18910	18910	18910	18910	0
510	20230907	110300	11554200	18910	18910	18910	18910	0
511	20230907	110200	11554200	18910	18910	18910	18910	0
512	20230907	110100	11554200	18910	18910	18910	18910	1
513	20230907	110000	11535290	18910	18910	18910	18910	1
514	20230907	105900	11516380	18910	18910	18910	18910	0
515	20230907	105800	11516380	18910	18910	18910	18910	0
516	20230907	105700	11516380	18910	18910	18910	18910	0
517	20230907	105600	11516380	18910	18910	18910	18910	0
518	20230907	105500	11516380	18910	18910	18910	18910	0
519	20230907	105400	11516380	18910	18910	18910	18910	0
520	20230907	105300	11516380	18910	18910	18910	18910	0
521	20230907	105200	11516380	18910	18910	18910	18910	5
522	20230907	105100	11421830	18920	18920	18920	18920	0
523	20230907	105000	11421830	18920	18930	18930	18910	160
524	20230907	104900	8393090	18950	18950	18950	18950	0
525	20230907	104800	8393090	18950	18950	18950	18950	0
526	20230907	104700	8393090	18950	18930	18950	18930	4
527	20230907	104600	8317350	18950	18930	18950	18930	14
528	20230907	104500	8052310	18930	18930	18930	18930	79
529	20230907	104400	6556840	18930	18930	18930	18930	0
530	20230907	104300	6556840	18930	18930	18930	18930	11
531	20230907	104200	6348610	18940	18940	18940	18940	5
532	20230907	104100	6253910	18960	18960	18960	18960	0
533	20230907	104000	6253910	18960	18960	18960	18960	0
534	20230907	103900	6253910	18960	18960	18960	18960	0
535	20230907	103800	6253910	18960	18960	18960	18960	0
536	20230907	103700	6253910	18960	18960	18960	18960	0
537	20230907	103600	6253910	18960	18960	18960	18960	3
538	20230907	103500	6197030	18960	18960	18960	18960	0
539	20230907	103400	6197030	18960	18960	18960	18960	0
540	20230907	103300	6197030	18960	18960	18960	18960	6
541	20230907	103200	6083270	18970	18970	18970	18970	0
542	20230907	103100	6083270	18970	18970	18970	18970	0
543	20230907	103000	6083270	18970	18970	18970	18970	0
544	20230907	102900	6083270	18970	18970	18970	18970	0
545	20230907	102800	6083270	18970	18970	18970	18970	0
546	20230907	102700	6083270	18970	18970	18970	18970	0
547	20230907	102600	6083270	18970	18970	18970	18970	0
548	20230907	102500	6083270	18970	18970	18970	18970	0
549	20230907	102400	6083270	18970	18970	18970	18970	0
550	20230907	102300	6083270	18970	18970	18970	18970	0
551	20230907	102200	6083270	18970	18970	18970	18970	0
552	20230907	102100	6083270	18970	18970	18970	18970	3
553	20230907	102000	6026360	18970	18970	18970	18970	0
554	20230907	101900	6026360	18970	18970	18970	18970	0
555	20230907	101800	6026360	18970	18970	18970	18970	0
556	20230907	101700	6026360	18970	18970	18970	18970	0
557	20230907	101600	6026360	18970	18970	18970	18970	1
558	20230907	101500	6007390	18930	18930	18930	18930	0
559	20230907	101400	6007390	18930	18930	18930	18930	0
560	20230907	101300	6007390	18930	18930	18930	18930	0
561	20230907	101200	6007390	18930	18930	18930	18930	1
562	20230907	101100	5988460	18930	18930	18930	18930	0
563	20230907	101000	5988460	18930	18940	18940	18930	50
564	20230907	100900	5041950	18930	18930	18930	18930	0
565	20230907	100800	5041950	18930	18930	18930	18930	0
566	20230907	100700	5041950	18930	18930	18930	18930	0
567	20230907	100600	5041950	18930	18930	18930	18930	0
568	20230907	100500	5041950	18930	18960	18960	18930	53
569	20230907	100400	4038250	18980	18980	18980	18980	0
570	20230907	100300	4038250	18980	18980	18980	18980	1
571	20230907	100200	4019270	18960	18960	18960	18960	1
572	20230907	100100	4000310	18930	18930	18930	18930	0
573	20230907	100000	4000310	18930	18930	18930	18930	0
574	20230907	095900	4000310	18930	18930	18930	18930	0
575	20230907	095800	4000310	18930	18930	18930	18930	0
576	20230907	095700	4000310	18930	18930	18930	18930	0
577	20230907	095600	4000310	18930	18930	18930	18930	17
578	20230907	095500	3678500	18980	18980	18980	18980	0
579	20230907	095400	3678500	18980	18980	18980	18980	1
580	20230907	095300	3659520	18900	18900	18900	18900	0
581	20230907	095200	3659520	18900	18930	18930	18900	26
582	20230907	095100	3167890	18940	18940	18940	18940	0
583	20230907	095000	3167890	18940	18940	18940	18940	0
584	20230907	094900	3167890	18940	18940	18940	18940	0
585	20230907	094800	3167890	18940	18940	18940	18940	0
586	20230907	094700	3167890	18940	18940	18940	18940	0
587	20230907	094600	3167890	18940	18940	18940	18940	0
588	20230907	094500	3167890	18940	18940	18940	18940	3
589	20230907	094400	3111070	18940	18940	18940	18940	0
590	20230907	094300	3111070	18940	18940	18940	18940	3
591	20230907	094200	3054250	18950	18950	18950	18950	1
592	20230907	094100	3035300	18960	18980	18980	18960	3
593	20230907	094000	2978390	18990	18990	18990	18990	1
594	20230907	093900	2959400	18990	18990	18990	18990	2
595	20230907	093800	2921420	18940	18950	18950	18940	2
596	20230907	093700	2883530	18990	18960	18990	18960	20
597	20230907	093600	2503850	18960	18960	18960	18960	0
598	20230907	093500	2503850	18960	18960	18960	18960	4
599	20230907	093400	2428010	18960	18990	18990	18960	3
600	20230907	093300	2371100	18990	18990	18990	18990	0
601	20230907	093200	2371100	18990	18990	18990	18990	10
602	20230907	093100	2181200	18990	18990	18990	18990	10
603	20230907	093000	1991300	18960	18970	18970	18960	2
604	20230907	092900	1953370	18980	18980	18980	18980	1
605	20230907	092800	1934390	18990	18990	18990	18990	1
606	20230907	092700	1915400	18990	18990	18990	18990	0
607	20230907	092600	1915400	18990	18990	18990	18990	1
608	20230907	092500	1896410	18970	18970	18970	18970	5
609	20230907	092400	1801560	18970	18970	18970	18970	0
610	20230907	092300	1801560	18970	18970	18970	18970	0
611	20230907	092200	1801560	18970	18970	18970	18970	0
612	20230907	092100	1801560	18970	18970	18970	18970	0
613	20230907	092000	1801560	18970	18970	18970	18970	0
614	20230907	091900	1801560	18970	18970	18970	18970	0
615	20230907	091800	1801560	18970	18970	18970	18970	0
616	20230907	091700	1801560	18970	18970	18970	18970	0
617	20230907	091600	1801560	18970	18970	18970	18970	0
618	20230907	091500	1801560	18970	18970	18970	18970	2
619	20230907	091400	1763620	18970	18970	18970	18970	0
620	20230907	091300	1763620	18970	18960	18970	18950	6
621	20230907	091200	1649870	18970	18970	18970	18970	0
622	20230907	091100	1649870	18970	18960	18970	18960	3
623	20230907	091000	1592980	18960	18960	18960	18960	0
624	20230907	090900	1592980	18960	18960	18960	18960	11
625	20230907	090800	1384420	18960	18960	18960	18960	50
626	20230907	090700	436420	18960	18960	18960	18960	2
627	20230907	090600	398500	18970	18970	18970	18970	0
628	20230907	090500	398500	18970	18970	18970	18970	5
629	20230907	090400	303650	18970	18970	18970	18970	0
630	20230907	090300	303650	18970	18980	18980	18970	4
631	20230907	090200	227760	18980	18980	18980	18980	0
632	20230907	090100	227760	18980	18980	18980	18980	0
633	20230907	090000	227760	18980	18980	18980	18980	12