KissMeData/015360/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185400	28533900	32650	32650	32650	32650	4
3	20230911	185300	28533900	32650	32650	32650	32650	0
4	20230911	185200	28533900	32650	32650	32650	32650	0
5	20230911	185100	28533900	32650	32650	32650	32650	0
6	20230911	185000	28533900	32650	32650	32650	32650	0
7	20230911	184900	28533900	32650	32650	32650	32650	0
8	20230911	184800	28533900	32650	32650	32650	32650	0
9	20230911	184700	28533900	32650	32650	32650	32650	0
10	20230911	184600	28533900	32650	32650	32650	32650	0
11	20230911	184500	28533900	32650	32650	32650	32650	0
12	20230911	184400	28533900	32650	32650	32650	32650	0
13	20230911	184300	28533900	32650	32650	32650	32650	0
14	20230911	184200	28533900	32650	32650	32650	32650	0
15	20230911	184100	28533900	32650	32650	32650	32650	0
16	20230911	184000	28533900	32650	32650	32650	32650	0
17	20230911	183900	28533900	32650	32650	32650	32650	0
18	20230911	183800	28533900	32650	32650	32650	32650	0
19	20230911	183700	28533900	32650	32650	32650	32650	0
20	20230911	183600	28533900	32650	32650	32650	32650	0
21	20230911	183500	28533900	32650	32650	32650	32650	0
22	20230911	183400	28533900	32650	32650	32650	32650	0
23	20230911	183300	28533900	32650	32650	32650	32650	0
24	20230911	183200	28533900	32650	32650	32650	32650	0
25	20230911	183100	28533900	32650	32650	32650	32650	0
26	20230911	183000	28533900	32650	32650	32650	32650	0
27	20230911	182900	28533900	32650	32650	32650	32650	0
28	20230911	182800	28533900	32650	32650	32650	32650	0
29	20230911	182700	28533900	32650	32650	32650	32650	0
30	20230911	182600	28533900	32650	32650	32650	32650	0
31	20230911	182500	28533900	32650	32650	32650	32650	0
32	20230911	182400	28533900	32650	32650	32650	32650	4
33	20230911	182300	28533900	32650	32650	32650	32650	0
34	20230911	182200	28533900	32650	32650	32650	32650	0
35	20230911	182100	28533900	32650	32650	32650	32650	0
36	20230911	182000	28533900	32650	32650	32650	32650	0
37	20230911	181900	28533900	32650	32650	32650	32650	0
38	20230911	181800	28533900	32650	32650	32650	32650	0
39	20230911	181700	28533900	32650	32650	32650	32650	0
40	20230911	181600	28533900	32650	32650	32650	32650	0
41	20230911	181500	28533900	32650	32650	32650	32650	0
42	20230911	181400	28533900	32650	32650	32650	32650	0
43	20230911	181300	28533900	32650	32650	32650	32650	0
44	20230911	181200	28533900	32650	32650	32650	32650	0
45	20230911	181100	28533900	32650	32650	32650	32650	0
46	20230911	181000	28533900	32650	32650	32650	32650	0
47	20230911	180900	28533900	32650	32650	32650	32650	0
48	20230911	180800	28533900	32650	32650	32650	32650	0
49	20230911	180700	28533900	32650	32650	32650	32650	0
50	20230911	180600	28533900	32650	32650	32650	32650	0
51	20230911	180500	28533900	32650	32650	32650	32650	0
52	20230911	180400	28533900	32650	32650	32650	32650	0
53	20230911	180300	28533900	32650	32650	32650	32650	0
54	20230911	180200	28533900	32650	32650	32650	32650	0
55	20230911	180100	28533900	32650	32650	32650	32650	0
56	20230911	180000	28533900	32650	32650	32650	32650	0
57	20230911	175900	28533900	32650	32650	32650	32650	0
58	20230911	175800	28533900	32650	32650	32650	32650	0
59	20230911	175700	28533900	32650	32650	32650	32650	0
60	20230911	175600	28533900	32650	32650	32650	32650	0
61	20230911	175500	28533900	32650	32650	32650	32650	0
62	20230911	175400	28533900	32650	32650	32650	32650	4
63	20230911	175300	28533900	32650	32650	32650	32650	0
64	20230911	175200	28533900	32650	32650	32650	32650	0
65	20230911	175100	28533900	32650	32650	32650	32650	0
66	20230911	175000	28533900	32650	32650	32650	32650	0
67	20230911	174900	28533900	32650	32650	32650	32650	0
68	20230911	174800	28533900	32650	32650	32650	32650	0
69	20230911	174700	28533900	32650	32650	32650	32650	0
70	20230911	174600	28533900	32650	32650	32650	32650	0
71	20230911	174500	28533900	32650	32650	32650	32650	0
72	20230911	174400	28533900	32650	32650	32650	32650	0
73	20230911	174300	28533900	32650	32650	32650	32650	0
74	20230911	174200	28533900	32650	32650	32650	32650	0
75	20230911	174100	28533900	32650	32650	32650	32650	0
76	20230911	174000	28533900	32650	32650	32650	32650	0
77	20230911	173900	28533900	32650	32650	32650	32650	0
78	20230911	173800	28533900	32650	32650	32650	32650	0
79	20230911	173700	28533900	32650	32650	32650	32650	0
80	20230911	173600	28533900	32650	32650	32650	32650	0
81	20230911	173500	28533900	32650	32650	32650	32650	0
82	20230911	173400	28533900	32650	32650	32650	32650	0
83	20230911	173300	28533900	32650	32650	32650	32650	0
84	20230911	173200	28533900	32650	32650	32650	32650	0
85	20230911	173100	28533900	32650	32650	32650	32650	0
86	20230911	173000	28533900	32650	32650	32650	32650	0
87	20230911	172900	28533900	32650	32650	32650	32650	0
88	20230911	172800	28533900	32650	32650	32650	32650	0
89	20230911	172700	28533900	32650	32650	32650	32650	0
90	20230911	172600	28533900	32650	32650	32650	32650	0
91	20230911	172500	28533900	32650	32650	32650	32650	0
92	20230911	172400	28533900	32650	32650	32650	32650	4
93	20230911	172300	28533900	32650	32650	32650	32650	0
94	20230911	172200	28533900	32650	32650	32650	32650	0
95	20230911	172100	28533900	32650	32650	32650	32650	0
96	20230911	172000	28533900	32650	32650	32650	32650	0
97	20230911	171900	28533900	32650	32650	32650	32650	0
98	20230911	171800	28533900	32650	32650	32650	32650	0
99	20230911	171700	28533900	32650	32650	32650	32650	0
100	20230911	171600	28533900	32650	32650	32650	32650	0
101	20230911	171500	28533900	32650	32650	32650	32650	0
102	20230911	171400	28533900	32650	32650	32650	32650	0
103	20230911	171300	28533900	32650	32650	32650	32650	0
104	20230911	171200	28533900	32650	32650	32650	32650	0
105	20230911	171100	28533900	32650	32650	32650	32650	0
106	20230911	171000	28533900	32650	32650	32650	32650	0
107	20230911	170900	28533900	32650	32650	32650	32650	0
108	20230911	170800	28533900	32650	32650	32650	32650	0
109	20230911	170700	28533900	32650	32650	32650	32650	0
110	20230911	170600	28533900	32650	32650	32650	32650	0
111	20230911	170500	28533900	32650	32650	32650	32650	0
112	20230911	170400	28533900	32650	32650	32650	32650	0
113	20230911	170300	28533900	32650	32650	32650	32650	0
114	20230911	170200	28533900	32650	32650	32650	32650	0
115	20230911	170100	28533900	32650	32650	32650	32650	0
116	20230911	170000	28533900	32650	32650	32650	32650	0
117	20230911	165900	28533900	32650	32650	32650	32650	0
118	20230911	165800	28533900	32650	32650	32650	32650	0
119	20230911	165700	28533900	32650	32650	32650	32650	0
120	20230911	165600	28533900	32650	32650	32650	32650	0
121	20230911	165500	28533900	32650	32650	32650	32650	0
122	20230911	165400	28533900	32650	32650	32650	32650	4
123	20230911	165300	28533900	32650	32650	32650	32650	0
124	20230911	165200	28533900	32650	32650	32650	32650	0
125	20230911	165100	28533900	32650	32650	32650	32650	0
126	20230911	165000	28533900	32650	32650	32650	32650	0
127	20230911	164900	28533900	32650	32650	32650	32650	0
128	20230911	164800	28533900	32650	32650	32650	32650	0
129	20230911	164700	28533900	32650	32650	32650	32650	0
130	20230911	164600	28533900	32650	32650	32650	32650	0
131	20230911	164500	28533900	32650	32650	32650	32650	0
132	20230911	164400	28533900	32650	32650	32650	32650	0
133	20230911	164300	28533900	32650	32650	32650	32650	0
134	20230911	164200	28533900	32650	32650	32650	32650	0
135	20230911	164100	28533900	32650	32650	32650	32650	0
136	20230911	164000	28533900	32650	32650	32650	32650	0
137	20230911	163900	28533900	32650	32650	32650	32650	0
138	20230911	163800	28533900	32650	32650	32650	32650	0
139	20230911	163700	28533900	32650	32650	32650	32650	0
140	20230911	163600	28533900	32650	32650	32650	32650	0
141	20230911	163500	28533900	32650	32650	32650	32650	0
142	20230911	163400	28533900	32650	32650	32650	32650	0
143	20230911	163300	28533900	32650	32650	32650	32650	0
144	20230911	163200	28533900	32650	32650	32650	32650	0
145	20230911	163100	28533900	32650	32650	32650	32650	0
146	20230911	163000	28533900	32650	32650	32650	32650	0
147	20230911	162900	28533900	32650	32650	32650	32650	0
148	20230911	162800	28533900	32650	32650	32650	32650	0
149	20230911	162700	28533900	32650	32650	32650	32650	0
150	20230911	162600	28533900	32650	32650	32650	32650	0
151	20230911	162500	28533900	32650	32650	32650	32650	0
152	20230911	162400	28533900	32650	32650	32650	32650	4
153	20230911	162300	28533900	32650	32650	32650	32650	0
154	20230911	162200	28533900	32650	32650	32650	32650	0
155	20230911	162100	28533900	32650	32650	32650	32650	0
156	20230911	162000	28533900	32650	32650	32650	32650	0
157	20230911	161900	28533900	32650	32650	32650	32650	0
158	20230911	161800	28533900	32650	32650	32650	32650	0
159	20230911	161700	28533900	32650	32650	32650	32650	0
160	20230911	161600	28533900	32650	32650	32650	32650	0
161	20230911	161500	28533900	32650	32650	32650	32650	0
162	20230911	161400	28533900	32650	32650	32650	32650	0
163	20230911	161300	28533900	32650	32650	32650	32650	0
164	20230911	161200	28533900	32650	32650	32650	32650	0
165	20230911	161100	28533900	32650	32650	32650	32650	0
166	20230911	161000	28533900	32650	32650	32650	32650	0
167	20230911	160900	28533900	32650	32650	32650	32650	0
168	20230911	160800	28533900	32650	32650	32650	32650	0
169	20230911	160700	28533900	32650	32650	32650	32650	0
170	20230911	160600	28533900	32650	32650	32650	32650	0
171	20230911	160500	28533900	32650	32650	32650	32650	0
172	20230911	160400	28533900	32650	32650	32650	32650	0
173	20230911	160300	28533900	32650	32650	32650	32650	0
174	20230911	160200	28533900	32650	32650	32650	32650	0
175	20230911	160100	28533900	32650	32650	32650	32650	0
176	20230911	160000	28533900	32650	32650	32650	32650	0
177	20230911	155900	28533900	32650	32650	32650	32650	0
178	20230911	155800	28533900	32650	32650	32650	32650	0
179	20230911	155700	28533900	32650	32650	32650	32650	0
180	20230911	155600	28533900	32650	32650	32650	32650	0
181	20230911	155500	28533900	32650	32650	32650	32650	0
182	20230911	155400	28533900	32650	32650	32650	32650	4
183	20230911	155300	28533900	32650	32650	32650	32650	0
184	20230911	155200	28533900	32650	32650	32650	32650	0
185	20230911	155100	28533900	32650	32650	32650	32650	0
186	20230911	155000	28533900	32650	32650	32650	32650	0
187	20230911	154900	28533900	32650	32650	32650	32650	0
188	20230911	154800	28533900	32650	32650	32650	32650	0
189	20230911	154700	28533900	32650	32650	32650	32650	0
190	20230911	154600	28533900	32650	32650	32650	32650	0
191	20230911	154500	28533900	32650	32650	32650	32650	0
192	20230911	154400	28533900	32650	32650	32650	32650	0
193	20230911	154300	28533900	32650	32650	32650	32650	0
194	20230911	154200	28533900	32650	32650	32650	32650	0
195	20230911	154100	28533900	32650	32650	32650	32650	0
196	20230911	154000	28533900	32650	32650	32650	32650	0
197	20230911	153900	28533900	32650	32650	32650	32650	0
198	20230911	153800	28533900	32650	32650	32650	32650	0
199	20230911	153700	28533900	32650	32650	32650	32650	0
200	20230911	153600	28533900	32650	32650	32650	32650	0
201	20230911	153500	28533900	32650	32650	32650	32650	0
202	20230911	153400	28533900	32650	32650	32650	32650	0
203	20230911	153300	28533900	32650	32650	32650	32650	0
204	20230911	153200	28533900	32650	32650	32650	32650	0
205	20230911	153100	28533900	32650	32650	32650	32650	0
206	20230911	153000	28533900	32650	32650	32650	32650	4
207	20230911	152900	28403300	32600	32600	32600	32600	0
208	20230911	152800	28403300	32600	32600	32600	32600	0
209	20230911	152700	28403300	32600	32600	32600	32600	0
210	20230911	152600	28403300	32600	32600	32600	32600	0
211	20230911	152500	28403300	32600	32600	32600	32600	0
212	20230911	152400	28403300	32600	32600	32600	32600	0
213	20230911	152300	28403300	32600	32600	32600	32600	0
214	20230911	152200	28403300	32600	32600	32600	32600	0
215	20230911	152100	28403300	32600	32600	32600	32600	0
216	20230911	152000	28403300	32600	32600	32600	32600	0
217	20230911	151900	28403300	32600	32600	32600	32600	0
218	20230911	151800	28403300	32600	32600	32600	32600	0
219	20230911	151700	28403300	32600	32600	32600	32600	0
220	20230911	151600	28403300	32600	32600	32600	32600	0
221	20230911	151500	28403300	32600	32600	32600	32600	0
222	20230911	151400	28403300	32600	32600	32600	32600	0
223	20230911	151300	28403300	32600	32600	32600	32600	0
224	20230911	151200	28403300	32600	32600	32600	32600	0
225	20230911	151100	28403300	32600	32600	32600	32600	0
226	20230911	151000	28403300	32600	32600	32600	32600	0
227	20230911	150900	28403300	32600	32600	32600	32600	0
228	20230911	150800	28403300	32600	32600	32600	32600	0
229	20230911	150700	28403300	32600	32600	32600	32600	0
230	20230911	150600	28403300	32600	32600	32600	32600	0
231	20230911	150500	28403300	32600	32600	32600	32600	0
232	20230911	150400	28403300	32600	32600	32600	32600	0
233	20230911	150300	28403300	32600	32600	32600	32600	0
234	20230911	150200	28403300	32600	32600	32600	32600	0
235	20230911	150100	28403300	32600	32600	32600	32600	0
236	20230911	150000	28403300	32600	32600	32600	32600	0
237	20230911	145900	28403300	32600	32600	32600	32600	0
238	20230911	145800	28403300	32600	32600	32600	32600	0
239	20230911	145700	28403300	32600	32600	32600	32600	0
240	20230911	145600	28403300	32600	32600	32600	32600	0
241	20230911	145500	28403300	32600	32600	32600	32600	0
242	20230911	145400	28403300	32600	32600	32600	32600	0
243	20230911	145300	28403300	32600	32600	32600	32600	1
244	20230911	145200	28370700	32500	32500	32500	32500	0
245	20230911	145100	28370700	32500	32500	32500	32500	0
246	20230911	145000	28370700	32500	32500	32500	32500	0
247	20230911	144900	28370700	32500	32500	32500	32500	0
248	20230911	144800	28370700	32500	32500	32500	32500	0
249	20230911	144700	28370700	32500	32550	32550	32500	112
250	20230911	144600	24725650	32550	32550	32550	32550	0
251	20230911	144500	24725650	32550	32550	32550	32550	0
252	20230911	144400	24725650	32550	32550	32550	32550	0
253	20230911	144300	24725650	32550	32550	32550	32550	0
254	20230911	144200	24725650	32550	32550	32550	32550	0
255	20230911	144100	24725650	32550	32550	32550	32550	0
256	20230911	144000	24725650	32550	32550	32550	32550	0
257	20230911	143900	24725650	32550	32550	32550	32550	0
258	20230911	143800	24725650	32550	32550	32550	32550	0
259	20230911	143700	24725650	32550	32550	32550	32550	22
260	20230911	143600	24009550	32650	32650	32650	32650	0
261	20230911	143500	24009550	32650	32650	32650	32650	0
262	20230911	143400	24009550	32650	32650	32650	32650	0
263	20230911	143300	24009550	32650	32650	32650	32650	0
264	20230911	143200	24009550	32650	32650	32650	32650	0
265	20230911	143100	24009550	32650	32650	32650	32650	0
266	20230911	143000	24009550	32650	32650	32650	32650	0
267	20230911	142900	24009550	32650	32650	32650	32650	0
268	20230911	142800	24009550	32650	32650	32650	32650	0
269	20230911	142700	24009550	32650	32650	32650	32650	0
270	20230911	142600	24009550	32650	32650	32650	32650	0
271	20230911	142500	24009550	32650	32650	32650	32650	0
272	20230911	142400	24009550	32650	32650	32650	32650	0
273	20230911	142300	24009550	32650	32650	32650	32650	0
274	20230911	142200	24009550	32650	32650	32650	32650	0
275	20230911	142100	24009550	32650	32650	32650	32650	0
276	20230911	142000	24009550	32650	32650	32650	32650	1
277	20230911	141900	23976900	32600	32600	32600	32600	0
278	20230911	141800	23976900	32600	32600	32600	32600	18
279	20230911	141700	23390100	32600	32600	32600	32600	0
280	20230911	141600	23390100	32600	32600	32600	32600	0
281	20230911	141500	23390100	32600	32600	32600	32600	0
282	20230911	141400	23390100	32600	32600	32600	32600	5
283	20230911	141300	23227100	32600	32600	32600	32600	0
284	20230911	141200	23227100	32600	32600	32600	32600	0
285	20230911	141100	23227100	32600	32600	32600	32600	0
286	20230911	141000	23227100	32600	32600	32600	32600	0
287	20230911	140900	23227100	32600	32600	32600	32600	0
288	20230911	140800	23227100	32600	32650	32650	32600	3
289	20230911	140700	23129250	32600	32600	32600	32600	0
290	20230911	140600	23129250	32600	32600	32600	32600	0
291	20230911	140500	23129250	32600	32600	32600	32600	0
292	20230911	140400	23129250	32600	32600	32600	32600	0
293	20230911	140300	23129250	32600	32600	32600	32600	0
294	20230911	140200	23129250	32600	32600	32600	32600	0
295	20230911	140100	23129250	32600	32600	32600	32600	0
296	20230911	140000	23129250	32600	32600	32600	32600	0
297	20230911	135900	23129250	32600	32600	32600	32600	0
298	20230911	135800	23129250	32600	32600	32600	32600	0
299	20230911	135700	23129250	32600	32600	32600	32600	0
300	20230911	135600	23129250	32600	32600	32600	32600	0
301	20230911	135500	23129250	32600	32600	32600	32600	0
302	20230911	135400	23129250	32600	32600	32600	32600	0
303	20230911	135300	23129250	32600	32600	32600	32600	0
304	20230911	135200	23129250	32600	32600	32600	32600	0
305	20230911	135100	23129250	32600	32600	32600	32600	0
306	20230911	135000	23129250	32600	32600	32600	32600	0
307	20230911	134900	23129250	32600	32600	32600	32600	0
308	20230911	134800	23129250	32600	32600	32600	32600	0
309	20230911	134700	23129250	32600	32600	32600	32600	0
310	20230911	134600	23129250	32600	32600	32600	32600	0
311	20230911	134500	23129250	32600	32600	32600	32600	0
312	20230911	134400	23129250	32600	32600	32600	32600	0
313	20230911	134300	23129250	32600	32600	32600	32600	0
314	20230911	134200	23129250	32600	32650	32650	32600	12
315	20230911	134100	22737500	32650	32650	32650	32650	0
316	20230911	134000	22737500	32650	32650	32650	32650	0
317	20230911	133900	22737500	32650	32650	32650	32650	0
318	20230911	133800	22737500	32650	32650	32650	32650	0
319	20230911	133700	22737500	32650	32650	32650	32650	0
320	20230911	133600	22737500	32650	32650	32650	32650	0
321	20230911	133500	22737500	32650	32650	32650	32650	0
322	20230911	133400	22737500	32650	32650	32650	32650	0
323	20230911	133300	22737500	32650	32650	32650	32650	0
324	20230911	133200	22737500	32650	32650	32650	32650	0
325	20230911	133100	22737500	32650	32650	32650	32650	0
326	20230911	133000	22737500	32650	32650	32650	32650	0
327	20230911	132900	22737500	32650	32650	32650	32650	0
328	20230911	132800	22737500	32650	32650	32650	32650	0
329	20230911	132700	22737500	32650	32650	32650	32650	0
330	20230911	132600	22737500	32650	32650	32650	32650	0
331	20230911	132500	22737500	32650	32650	32650	32650	0
332	20230911	132400	22737500	32650	32650	32650	32650	0
333	20230911	132300	22737500	32650	32650	32650	32650	0
334	20230911	132200	22737500	32650	32650	32650	32650	0
335	20230911	132100	22737500	32650	32650	32650	32650	0
336	20230911	132000	22737500	32650	32650	32650	32650	0
337	20230911	131900	22737500	32650	32650	32650	32650	0
338	20230911	131800	22737500	32650	32650	32650	32650	0
339	20230911	131700	22737500	32650	32650	32650	32650	0
340	20230911	131600	22737500	32650	32650	32650	32650	0
341	20230911	131500	22737500	32650	32650	32650	32650	0
342	20230911	131400	22737500	32650	32650	32650	32650	0
343	20230911	131300	22737500	32650	32650	32650	32650	0
344	20230911	131200	22737500	32650	32650	32650	32650	0
345	20230911	131100	22737500	32650	32650	32650	32650	0
346	20230911	131000	22737500	32650	32650	32650	32650	0
347	20230911	130900	22737500	32650	32650	32650	32650	0
348	20230911	130800	22737500	32650	32650	32650	32650	0
349	20230911	130700	22737500	32650	32650	32650	32650	0
350	20230911	130600	22737500	32650	32650	32650	32650	0
351	20230911	130500	22737500	32650	32650	32650	32650	0
352	20230911	130400	22737500	32650	32650	32650	32650	60
353	20230911	130300	20778500	32550	32550	32550	32550	0
354	20230911	130200	20778500	32550	32550	32550	32550	0
355	20230911	130100	20778500	32550	32550	32550	32550	0
356	20230911	130000	20778500	32550	32550	32550	32550	1
357	20230911	125900	20745950	32550	32550	32550	32550	0
358	20230911	125800	20745950	32550	32550	32550	32550	0
359	20230911	125700	20745950	32550	32550	32550	32550	0
360	20230911	125600	20745950	32550	32550	32550	32550	0
361	20230911	125500	20745950	32550	32550	32550	32550	0
362	20230911	125400	20745950	32550	32550	32550	32550	0
363	20230911	125300	20745950	32550	32550	32550	32550	0
364	20230911	125200	20745950	32550	32550	32550	32550	0
365	20230911	125100	20745950	32550	32550	32550	32550	0
366	20230911	125000	20745950	32550	32550	32550	32550	0
367	20230911	124900	20745950	32550	32550	32550	32550	45
368	20230911	124800	19281200	32650	32650	32650	32650	0
369	20230911	124700	19281200	32650	32650	32650	32650	0
370	20230911	124600	19281200	32650	32650	32650	32650	0
371	20230911	124500	19281200	32650	32650	32650	32650	0
372	20230911	124400	19281200	32650	32650	32650	32650	0
373	20230911	124300	19281200	32650	32650	32650	32650	0
374	20230911	124200	19281200	32650	32650	32650	32650	0
375	20230911	124100	19281200	32650	32650	32650	32650	0
376	20230911	124000	19281200	32650	32650	32650	32650	0
377	20230911	123900	19281200	32650	32650	32650	32650	0
378	20230911	123800	19281200	32650	32650	32650	32650	0
379	20230911	123700	19281200	32650	32650	32650	32650	0
380	20230911	123600	19281200	32650	32650	32650	32650	0
381	20230911	123500	19281200	32650	32650	32650	32650	1
382	20230911	123400	19248550	32600	32600	32600	32600	15
383	20230911	123300	18759550	32650	32650	32650	32650	0
384	20230911	123200	18759550	32650	32650	32650	32650	1
385	20230911	123100	18726900	32550	32550	32550	32550	0
386	20230911	123000	18726900	32550	32550	32550	32550	0
387	20230911	122900	18726900	32550	32550	32550	32550	0
388	20230911	122800	18726900	32550	32550	32550	32550	0
389	20230911	122700	18726900	32550	32550	32550	32550	0
390	20230911	122600	18726900	32550	32550	32550	32550	0
391	20230911	122500	18726900	32550	32550	32550	32550	0
392	20230911	122400	18726900	32550	32550	32550	32550	0
393	20230911	122300	18726900	32550	32550	32550	32550	0
394	20230911	122200	18726900	32550	32550	32550	32550	0
395	20230911	122100	18726900	32550	32550	32550	32550	0
396	20230911	122000	18726900	32550	32550	32550	32550	0
397	20230911	121900	18726900	32550	32550	32550	32550	0
398	20230911	121800	18726900	32550	32550	32550	32550	0
399	20230911	121700	18726900	32550	32550	32550	32550	0
400	20230911	121600	18726900	32550	32550	32550	32550	0
401	20230911	121500	18726900	32550	32550	32550	32550	0
402	20230911	121400	18726900	32550	32550	32550	32550	0
403	20230911	121300	18726900	32550	32550	32550	32550	0
404	20230911	121200	18726900	32550	32550	32550	32550	0
405	20230911	121100	18726900	32550	32550	32550	32550	0
406	20230911	121000	18726900	32550	32550	32550	32550	0
407	20230911	120900	18726900	32550	32550	32550	32550	0
408	20230911	120800	18726900	32550	32550	32550	32550	0
409	20230911	120700	18726900	32550	32650	32650	32550	28
410	20230911	120600	17813000	32650	32650	32650	32650	0
411	20230911	120500	17813000	32650	32650	32650	32650	0
412	20230911	120400	17813000	32650	32650	32650	32650	0
413	20230911	120300	17813000	32650	32650	32650	32650	0
414	20230911	120200	17813000	32650	32650	32650	32650	0
415	20230911	120100	17813000	32650	32650	32650	32650	0
416	20230911	120000	17813000	32650	32650	32650	32650	0
417	20230911	115900	17813000	32650	32650	32650	32650	0
418	20230911	115800	17813000	32650	32650	32650	32650	0
419	20230911	115700	17813000	32650	32650	32650	32650	0
420	20230911	115600	17813000	32650	32650	32650	32650	0
421	20230911	115500	17813000	32650	32650	32650	32650	0
422	20230911	115400	17813000	32650	32650	32650	32650	0
423	20230911	115300	17813000	32650	32650	32650	32650	1
424	20230911	115200	17780350	32550	32650	32750	32550	112
425	20230911	115100	14114850	32550	32550	32550	32550	0
426	20230911	115000	14114850	32550	32550	32550	32550	0
427	20230911	114900	14114850	32550	32550	32550	32550	0
428	20230911	114800	14114850	32550	32550	32550	32550	0
429	20230911	114700	14114850	32550	32550	32550	32550	0
430	20230911	114600	14114850	32550	32550	32550	32550	0
431	20230911	114500	14114850	32550	32550	32550	32550	0
432	20230911	114400	14114850	32550	32550	32550	32550	0
433	20230911	114300	14114850	32550	32550	32550	32550	0
434	20230911	114200	14114850	32550	32550	32550	32550	0
435	20230911	114100	14114850	32550	32550	32550	32550	0
436	20230911	114000	14114850	32550	32550	32550	32550	0
437	20230911	113900	14114850	32550	32550	32550	32550	0
438	20230911	113800	14114850	32550	32550	32550	32550	0
439	20230911	113700	14114850	32550	32550	32550	32550	0
440	20230911	113600	14114850	32550	32550	32550	32550	0
441	20230911	113500	14114850	32550	32650	32650	32550	23
442	20230911	113400	13364000	32650	32650	32650	32650	0
443	20230911	113300	13364000	32650	32650	32650	32650	0
444	20230911	113200	13364000	32650	32650	32650	32650	0
445	20230911	113100	13364000	32650	32650	32650	32650	1
446	20230911	113000	13331350	32650	32650	32650	32650	0
447	20230911	112900	13331350	32650	32650	32650	32650	0
448	20230911	112800	13331350	32650	32650	32650	32650	0
449	20230911	112700	13331350	32650	32650	32650	32650	1
450	20230911	112600	13298700	32650	32650	32650	32650	0
451	20230911	112500	13298700	32650	32650	32650	32650	0
452	20230911	112400	13298700	32650	32650	32650	32650	1
453	20230911	112300	13266050	32600	32600	32600	32600	0
454	20230911	112200	13266050	32600	32600	32600	32600	0
455	20230911	112100	13266050	32600	32600	32600	32600	0
456	20230911	112000	13266050	32600	32600	32600	32600	0
457	20230911	111900	13266050	32600	32600	32600	32600	0
458	20230911	111800	13266050	32600	32600	32600	32600	0
459	20230911	111700	13266050	32600	32600	32600	32600	1
460	20230911	111600	13233450	32600	32600	32600	32600	0
461	20230911	111500	13233450	32600	32600	32600	32600	0
462	20230911	111400	13233450	32600	32600	32600	32600	0
463	20230911	111300	13233450	32600	32600	32600	32600	0
464	20230911	111200	13233450	32600	32700	32700	32600	35
465	20230911	111100	12089350	32750	32750	32750	32750	0
466	20230911	111000	12089350	32750	32750	32750	32750	0
467	20230911	110900	12089350	32750	32750	32750	32750	0
468	20230911	110800	12089350	32750	32750	32750	32750	0
469	20230911	110700	12089350	32750	32750	32750	32750	0
470	20230911	110600	12089350	32750	32750	32750	32750	0
471	20230911	110500	12089350	32750	32750	32750	32750	1
472	20230911	110400	12056600	32700	32700	32700	32700	0
473	20230911	110300	12056600	32700	32700	32700	32700	0
474	20230911	110200	12056600	32700	32700	32700	32700	0
475	20230911	110100	12056600	32700	32700	32700	32700	0
476	20230911	110000	12056600	32700	32700	32700	32700	0
477	20230911	105900	12056600	32700	32700	32700	32700	0
478	20230911	105800	12056600	32700	32700	32700	32700	0
479	20230911	105700	12056600	32700	32650	32700	32650	12
480	20230911	105600	11664350	32750	32750	32750	32750	0
481	20230911	105500	11664350	32750	32750	32750	32750	0
482	20230911	105400	11664350	32750	32750	32750	32750	0
483	20230911	105300	11664350	32750	32750	32750	32750	0
484	20230911	105200	11664350	32750	32750	32750	32750	0
485	20230911	105100	11664350	32750	32750	32750	32750	0
486	20230911	105000	11664350	32750	32750	32750	32750	0
487	20230911	104900	11664350	32750	32750	32750	32750	0
488	20230911	104800	11664350	32750	32600	32750	32600	100
489	20230911	104700	8389550	32600	32600	32600	32600	0
490	20230911	104600	8389550	32600	32600	32600	32600	0
491	20230911	104500	8389550	32600	32600	32600	32600	0
492	20230911	104400	8389550	32600	32600	32600	32600	0
493	20230911	104300	8389550	32600	32600	32600	32600	1
494	20230911	104200	8356950	32600	32600	32600	32600	1
495	20230911	104100	8324350	32550	32600	32750	32550	17
496	20230911	104000	7768450	32500	32500	32500	32500	0
497	20230911	103900	7768450	32500	32500	32500	32500	2
498	20230911	103800	7703450	32500	32500	32500	32500	0
499	20230911	103700	7703450	32500	32500	32500	32500	0
500	20230911	103600	7703450	32500	32500	32500	32500	0
501	20230911	103500	7703450	32500	32500	32500	32500	0
502	20230911	103400	7703450	32500	32500	32500	32500	0
503	20230911	103300	7703450	32500	32500	32500	32500	0
504	20230911	103200	7703450	32500	32500	32500	32500	0
505	20230911	103100	7703450	32500	32500	32500	32500	0
506	20230911	103000	7703450	32500	32500	32500	32500	0
507	20230911	102900	7703450	32500	32500	32500	32500	0
508	20230911	102800	7703450	32500	32500	32500	32500	0
509	20230911	102700	7703450	32500	32500	32500	32500	0
510	20230911	102600	7703450	32500	32500	32500	32500	0
511	20230911	102500	7703450	32500	32500	32500	32500	0
512	20230911	102400	7703450	32500	32500	32500	32500	0
513	20230911	102300	7703450	32500	32500	32500	32500	0
514	20230911	102200	7703450	32500	32500	32500	32500	0
515	20230911	102100	7703450	32500	32600	32600	32500	5
516	20230911	102000	7540550	32500	32500	32500	32500	0
517	20230911	101900	7540550	32500	32500	32500	32500	0
518	20230911	101800	7540550	32500	32500	32500	32500	0
519	20230911	101700	7540550	32500	32500	32500	32500	0
520	20230911	101600	7540550	32500	32500	32500	32500	0
521	20230911	101500	7540550	32500	32500	32500	32500	0
522	20230911	101400	7540550	32500	32500	32500	32500	0
523	20230911	101300	7540550	32500	32500	32500	32500	0
524	20230911	101200	7540550	32500	32500	32500	32500	0
525	20230911	101100	7540550	32500	32500	32500	32500	0
526	20230911	101000	7540550	32500	32500	32500	32500	0
527	20230911	100900	7540550	32500	32500	32500	32500	0
528	20230911	100800	7540550	32500	32500	32500	32500	0
529	20230911	100700	7540550	32500	32500	32500	32500	0
530	20230911	100600	7540550	32500	32500	32500	32500	0
531	20230911	100500	7540550	32500	32500	32500	32500	0
532	20230911	100400	7540550	32500	32500	32500	32500	0
533	20230911	100300	7540550	32500	32500	32500	32500	0
534	20230911	100200	7540550	32500	32500	32500	32500	0
535	20230911	100100	7540550	32500	32500	32500	32500	0
536	20230911	100000	7540550	32500	32500	32500	32500	0
537	20230911	095900	7540550	32500	32500	32500	32500	0
538	20230911	095800	7540550	32500	32500	32500	32500	0
539	20230911	095700	7540550	32500	32600	32600	32500	48
540	20230911	095600	5976250	32600	32600	32600	32600	0
541	20230911	095500	5976250	32600	32600	32600	32600	0
542	20230911	095400	5976250	32600	32600	32600	32600	0
543	20230911	095300	5976250	32600	32600	32600	32600	0
544	20230911	095200	5976250	32600	32600	32600	32600	0
545	20230911	095100	5976250	32600	32600	32600	32600	0
546	20230911	095000	5976250	32600	32600	32600	32600	0
547	20230911	094900	5976250	32600	32600	32600	32600	0
548	20230911	094800	5976250	32600	32600	32600	32600	0
549	20230911	094700	5976250	32600	32600	32600	32600	0
550	20230911	094600	5976250	32600	32600	32600	32600	0
551	20230911	094500	5976250	32600	32600	32600	32600	0
552	20230911	094400	5976250	32600	32600	32600	32600	1
553	20230911	094300	5943650	32600	32650	32650	32550	7
554	20230911	094200	5715650	32800	32800	32800	32800	0
555	20230911	094100	5715650	32800	32800	32800	32800	0
556	20230911	094000	5715650	32800	32800	32800	32800	0
557	20230911	093900	5715650	32800	32650	32800	32650	40
558	20230911	093800	4408400	32650	32650	32650	32650	1
559	20230911	093700	4375750	32650	32650	32650	32650	0
560	20230911	093600	4375750	32650	32650	32650	32650	0
561	20230911	093500	4375750	32650	32650	32650	32650	4
562	20230911	093400	4245150	32750	32750	32750	32750	0
563	20230911	093300	4245150	32750	32650	32750	32650	2
564	20230911	093200	4179750	32550	32550	32550	32550	0
565	20230911	093100	4179750	32550	32550	32550	32550	0
566	20230911	093000	4179750	32550	32550	32550	32550	0
567	20230911	092900	4179750	32550	32650	32750	32550	23
568	20230911	092800	3427100	32750	32650	32750	32650	5
569	20230911	092700	3263550	32550	32550	32550	32550	0
570	20230911	092600	3263550	32550	32550	32550	32550	0
571	20230911	092500	3263550	32550	32550	32550	32550	21
572	20230911	092400	2580000	32700	32650	32700	32650	4
573	20230911	092300	2449250	32500	32500	32500	32500	0
574	20230911	092200	2449250	32500	32500	32500	32500	0
575	20230911	092100	2449250	32500	32500	32500	32500	0
576	20230911	092000	2449250	32500	32500	32500	32500	0
577	20230911	091900	2449250	32500	32500	32500	32500	0
578	20230911	091800	2449250	32500	32500	32500	32500	0
579	20230911	091700	2449250	32500	32500	32500	32500	0
580	20230911	091600	2449250	32500	32500	32500	32500	0
581	20230911	091500	2449250	32500	32500	32500	32500	0
582	20230911	091400	2449250	32500	32500	32500	32500	0
583	20230911	091300	2449250	32500	32500	32500	32500	0
584	20230911	091200	2449250	32500	32500	32500	32500	0
585	20230911	091100	2449250	32500	32500	32500	32500	0
586	20230911	091000	2449250	32500	32500	32500	32500	6
587	20230911	090900	2254250	32800	32750	32800	32750	40
588	20230911	090800	942300	32500	32500	32500	32500	27
589	20230911	090700	64800	32400	32400	32400	32400	0
590	20230911	090600	64800	32400	32400	32400	32400	0
591	20230911	090500	64800	32400	32400	32400	32400	0
592	20230911	090400	64800	32400	32400	32400	32400	0
593	20230911	090300	64800	32400	32400	32400	32400	0
594	20230911	090200	64800	32400	32400	32400	32400	0
595	20230911	090100	64800	32400	32400	32400	32400	0
596	20230911	090000	64800	32400	32400	32400	32400	2