KissMeData/016800/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185500	4098200	29950	29950	29950	29950	8
3	20230911	185400	4098200	29950	29950	29950	29950	0
4	20230911	185300	4098200	29950	29950	29950	29950	0
5	20230911	185200	4098200	29950	29950	29950	29950	0
6	20230911	185100	4098200	29950	29950	29950	29950	0
7	20230911	185000	4098200	29950	29950	29950	29950	0
8	20230911	184900	4098200	29950	29950	29950	29950	0
9	20230911	184800	4098200	29950	29950	29950	29950	0
10	20230911	184700	4098200	29950	29950	29950	29950	0
11	20230911	184600	4098200	29950	29950	29950	29950	0
12	20230911	184500	4098200	29950	29950	29950	29950	0
13	20230911	184400	4098200	29950	29950	29950	29950	0
14	20230911	184300	4098200	29950	29950	29950	29950	0
15	20230911	184200	4098200	29950	29950	29950	29950	0
16	20230911	184100	4098200	29950	29950	29950	29950	0
17	20230911	184000	4098200	29950	29950	29950	29950	0
18	20230911	183900	4098200	29950	29950	29950	29950	0
19	20230911	183800	4098200	29950	29950	29950	29950	0
20	20230911	183700	4098200	29950	29950	29950	29950	0
21	20230911	183600	4098200	29950	29950	29950	29950	0
22	20230911	183500	4098200	29950	29950	29950	29950	0
23	20230911	183400	4098200	29950	29950	29950	29950	0
24	20230911	183300	4098200	29950	29950	29950	29950	0
25	20230911	183200	4098200	29950	29950	29950	29950	0
26	20230911	183100	4098200	29950	29950	29950	29950	0
27	20230911	183000	4098200	29950	29950	29950	29950	0
28	20230911	182900	4098200	29950	29950	29950	29950	0
29	20230911	182800	4098200	29950	29950	29950	29950	0
30	20230911	182700	4098200	29950	29950	29950	29950	0
31	20230911	182600	4098200	29950	29950	29950	29950	0
32	20230911	182500	4098200	29950	29950	29950	29950	8
33	20230911	182400	4098200	29950	29950	29950	29950	0
34	20230911	182300	4098200	29950	29950	29950	29950	0
35	20230911	182200	4098200	29950	29950	29950	29950	0
36	20230911	182100	4098200	29950	29950	29950	29950	0
37	20230911	182000	4098200	29950	29950	29950	29950	0
38	20230911	181900	4098200	29950	29950	29950	29950	0
39	20230911	181800	4098200	29950	29950	29950	29950	0
40	20230911	181700	4098200	29950	29950	29950	29950	0
41	20230911	181600	4098200	29950	29950	29950	29950	0
42	20230911	181500	4098200	29950	29950	29950	29950	0
43	20230911	181400	4098200	29950	29950	29950	29950	0
44	20230911	181300	4098200	29950	29950	29950	29950	0
45	20230911	181200	4098200	29950	29950	29950	29950	0
46	20230911	181100	4098200	29950	29950	29950	29950	0
47	20230911	181000	4098200	29950	29950	29950	29950	0
48	20230911	180900	4098200	29950	29950	29950	29950	0
49	20230911	180800	4098200	29950	29950	29950	29950	0
50	20230911	180700	4098200	29950	29950	29950	29950	0
51	20230911	180600	4098200	29950	29950	29950	29950	0
52	20230911	180500	4098200	29950	29950	29950	29950	0
53	20230911	180400	4098200	29950	29950	29950	29950	0
54	20230911	180300	4098200	29950	29950	29950	29950	0
55	20230911	180200	4098200	29950	29950	29950	29950	0
56	20230911	180100	4098200	29950	29950	29950	29950	0
57	20230911	180000	4098200	29950	29950	29950	29950	0
58	20230911	175900	4098200	29950	29950	29950	29950	0
59	20230911	175800	4098200	29950	29950	29950	29950	0
60	20230911	175700	4098200	29950	29950	29950	29950	0
61	20230911	175600	4098200	29950	29950	29950	29950	0
62	20230911	175500	4098200	29950	29950	29950	29950	8
63	20230911	175400	4098200	29950	29950	29950	29950	0
64	20230911	175300	4098200	29950	29950	29950	29950	0
65	20230911	175200	4098200	29950	29950	29950	29950	0
66	20230911	175100	4098200	29950	29950	29950	29950	0
67	20230911	175000	4098200	29950	29950	29950	29950	0
68	20230911	174900	4098200	29950	29950	29950	29950	0
69	20230911	174800	4098200	29950	29950	29950	29950	0
70	20230911	174700	4098200	29950	29950	29950	29950	0
71	20230911	174600	4098200	29950	29950	29950	29950	0
72	20230911	174500	4098200	29950	29950	29950	29950	0
73	20230911	174400	4098200	29950	29950	29950	29950	0
74	20230911	174300	4098200	29950	29950	29950	29950	0
75	20230911	174200	4098200	29950	29950	29950	29950	0
76	20230911	174100	4098200	29950	29950	29950	29950	0
77	20230911	174000	4098200	29950	29950	29950	29950	0
78	20230911	173900	4098200	29950	29950	29950	29950	0
79	20230911	173800	4098200	29950	29950	29950	29950	0
80	20230911	173700	4098200	29950	29950	29950	29950	0
81	20230911	173600	4098200	29950	29950	29950	29950	0
82	20230911	173500	4098200	29950	29950	29950	29950	0
83	20230911	173400	4098200	29950	29950	29950	29950	0
84	20230911	173300	4098200	29950	29950	29950	29950	0
85	20230911	173200	4098200	29950	29950	29950	29950	0
86	20230911	173100	4098200	29950	29950	29950	29950	0
87	20230911	173000	4098200	29950	29950	29950	29950	0
88	20230911	172900	4098200	29950	29950	29950	29950	0
89	20230911	172800	4098200	29950	29950	29950	29950	0
90	20230911	172700	4098200	29950	29950	29950	29950	0
91	20230911	172600	4098200	29950	29950	29950	29950	0
92	20230911	172500	4098200	29950	29950	29950	29950	8
93	20230911	172400	4098200	29950	29950	29950	29950	0
94	20230911	172300	4098200	29950	29950	29950	29950	0
95	20230911	172200	4098200	29950	29950	29950	29950	0
96	20230911	172100	4098200	29950	29950	29950	29950	0
97	20230911	172000	4098200	29950	29950	29950	29950	0
98	20230911	171900	4098200	29950	29950	29950	29950	0
99	20230911	171800	4098200	29950	29950	29950	29950	0
100	20230911	171700	4098200	29950	29950	29950	29950	0
101	20230911	171600	4098200	29950	29950	29950	29950	0
102	20230911	171500	4098200	29950	29950	29950	29950	0
103	20230911	171400	4098200	29950	29950	29950	29950	0
104	20230911	171300	4098200	29950	29950	29950	29950	0
105	20230911	171200	4098200	29950	29950	29950	29950	0
106	20230911	171100	4098200	29950	29950	29950	29950	0
107	20230911	171000	4098200	29950	29950	29950	29950	0
108	20230911	170900	4098200	29950	29950	29950	29950	0
109	20230911	170800	4098200	29950	29950	29950	29950	0
110	20230911	170700	4098200	29950	29950	29950	29950	0
111	20230911	170600	4098200	29950	29950	29950	29950	0
112	20230911	170500	4098200	29950	29950	29950	29950	0
113	20230911	170400	4098200	29950	29950	29950	29950	0
114	20230911	170300	4098200	29950	29950	29950	29950	0
115	20230911	170200	4098200	29950	29950	29950	29950	0
116	20230911	170100	4098200	29950	29950	29950	29950	0
117	20230911	170000	4098200	29950	29950	29950	29950	0
118	20230911	165900	4098200	29950	29950	29950	29950	0
119	20230911	165800	4098200	29950	29950	29950	29950	0
120	20230911	165700	4098200	29950	29950	29950	29950	0
121	20230911	165600	4098200	29950	29950	29950	29950	0
122	20230911	165500	4098200	29950	29950	29950	29950	8
123	20230911	165400	4098200	29950	29950	29950	29950	0
124	20230911	165300	4098200	29950	29950	29950	29950	0
125	20230911	165200	4098200	29950	29950	29950	29950	0
126	20230911	165100	4098200	29950	29950	29950	29950	0
127	20230911	165000	4098200	29950	29950	29950	29950	0
128	20230911	164900	4098200	29950	29950	29950	29950	0
129	20230911	164800	4098200	29950	29950	29950	29950	0
130	20230911	164700	4098200	29950	29950	29950	29950	0
131	20230911	164600	4098200	29950	29950	29950	29950	0
132	20230911	164500	4098200	29950	29950	29950	29950	0
133	20230911	164400	4098200	29950	29950	29950	29950	0
134	20230911	164300	4098200	29950	29950	29950	29950	0
135	20230911	164200	4098200	29950	29950	29950	29950	0
136	20230911	164100	4098200	29950	29950	29950	29950	0
137	20230911	164000	4098200	29950	29950	29950	29950	0
138	20230911	163900	4098200	29950	29950	29950	29950	0
139	20230911	163800	4098200	29950	29950	29950	29950	0
140	20230911	163700	4098200	29950	29950	29950	29950	0
141	20230911	163600	4098200	29950	29950	29950	29950	0
142	20230911	163500	4098200	29950	29950	29950	29950	0
143	20230911	163400	4098200	29950	29950	29950	29950	0
144	20230911	163300	4098200	29950	29950	29950	29950	0
145	20230911	163200	4098200	29950	29950	29950	29950	0
146	20230911	163100	4098200	29950	29950	29950	29950	0
147	20230911	163000	4098200	29950	29950	29950	29950	0
148	20230911	162900	4098200	29950	29950	29950	29950	0
149	20230911	162800	4098200	29950	29950	29950	29950	0
150	20230911	162700	4098200	29950	29950	29950	29950	0
151	20230911	162600	4098200	29950	29950	29950	29950	0
152	20230911	162500	4098200	29950	29950	29950	29950	8
153	20230911	162400	4098200	29950	29950	29950	29950	0
154	20230911	162300	4098200	29950	29950	29950	29950	0
155	20230911	162200	4098200	29950	29950	29950	29950	0
156	20230911	162100	4098200	29950	29950	29950	29950	0
157	20230911	162000	4098200	29950	29950	29950	29950	0
158	20230911	161900	4098200	29950	29950	29950	29950	0
159	20230911	161800	4098200	29950	29950	29950	29950	0
160	20230911	161700	4098200	29950	29950	29950	29950	0
161	20230911	161600	4098200	29950	29950	29950	29950	0
162	20230911	161500	4098200	29950	29950	29950	29950	0
163	20230911	161400	4098200	29950	29950	29950	29950	0
164	20230911	161300	4098200	29950	29950	29950	29950	0
165	20230911	161200	4098200	29950	29950	29950	29950	0
166	20230911	161100	4098200	29950	29950	29950	29950	0
167	20230911	161000	4098200	29950	29950	29950	29950	0
168	20230911	160900	4098200	29950	29950	29950	29950	0
169	20230911	160800	4098200	29950	29950	29950	29950	0
170	20230911	160700	4098200	29950	29950	29950	29950	0
171	20230911	160600	4098200	29950	29950	29950	29950	0
172	20230911	160500	4098200	29950	29950	29950	29950	0
173	20230911	160400	4098200	29950	29950	29950	29950	0
174	20230911	160300	4098200	29950	29950	29950	29950	0
175	20230911	160200	4098200	29950	29950	29950	29950	0
176	20230911	160100	4098200	29950	29950	29950	29950	0
177	20230911	160000	4098200	29950	29950	29950	29950	0
178	20230911	155900	4098200	29950	29950	29950	29950	0
179	20230911	155800	4098200	29950	29950	29950	29950	0
180	20230911	155700	4098200	29950	29950	29950	29950	0
181	20230911	155600	4098200	29950	29950	29950	29950	0
182	20230911	155500	4098200	29950	29950	29950	29950	8
183	20230911	155400	4098200	29950	29950	29950	29950	0
184	20230911	155300	4098200	29950	29950	29950	29950	0
185	20230911	155200	4098200	29950	29950	29950	29950	0
186	20230911	155100	4098200	29950	29950	29950	29950	0
187	20230911	155000	4098200	29950	29950	29950	29950	0
188	20230911	154900	4098200	29950	29950	29950	29950	0
189	20230911	154800	4098200	29950	29950	29950	29950	0
190	20230911	154700	4098200	29950	29950	29950	29950	0
191	20230911	154600	4098200	29950	29950	29950	29950	0
192	20230911	154500	4098200	29950	29950	29950	29950	0
193	20230911	154400	4098200	29950	29950	29950	29950	0
194	20230911	154300	4098200	29950	29950	29950	29950	0
195	20230911	154200	4098200	29950	29950	29950	29950	0
196	20230911	154100	4098200	29950	29950	29950	29950	0
197	20230911	154000	4098200	29950	29950	29950	29950	0
198	20230911	153900	4098200	29950	29950	29950	29950	0
199	20230911	153800	4098200	29950	29950	29950	29950	0
200	20230911	153700	4098200	29950	29950	29950	29950	0
201	20230911	153600	4098200	29950	29950	29950	29950	0
202	20230911	153500	4098200	29950	29950	29950	29950	0
203	20230911	153400	4098200	29950	29950	29950	29950	0
204	20230911	153300	4098200	29950	29950	29950	29950	0
205	20230911	153200	4098200	29950	29950	29950	29950	0
206	20230911	153100	4098200	29950	29950	29950	29950	0
207	20230911	153000	4098200	29950	29950	29950	29950	8
208	20230911	152900	3858600	29900	29900	29900	29900	0
209	20230911	152800	3858600	29900	29900	29900	29900	0
210	20230911	152700	3858600	29900	29900	29900	29900	0
211	20230911	152600	3858600	29900	29900	29900	29900	0
212	20230911	152500	3858600	29900	29900	29900	29900	0
213	20230911	152400	3858600	29900	29900	29900	29900	0
214	20230911	152300	3858600	29900	29900	29900	29900	0
215	20230911	152200	3858600	29900	29900	29900	29900	0
216	20230911	152100	3858600	29900	29900	29900	29900	0
217	20230911	152000	3858600	29900	29900	29900	29900	0
218	20230911	151900	3858600	29900	29900	29900	29900	0
219	20230911	151800	3858600	29900	29900	29900	29900	0
220	20230911	151700	3858600	29900	29900	29900	29900	0
221	20230911	151600	3858600	29900	29900	29900	29900	0
222	20230911	151500	3858600	29900	29900	29900	29900	0
223	20230911	151400	3858600	29900	29900	29900	29900	0
224	20230911	151300	3858600	29900	29900	29900	29900	1
225	20230911	151200	3828700	29900	29900	29900	29900	0
226	20230911	151100	3828700	29900	29900	29900	29900	0
227	20230911	151000	3828700	29900	29900	29900	29900	0
228	20230911	150900	3828700	29900	29900	29900	29900	0
229	20230911	150800	3828700	29900	29900	29900	29900	0
230	20230911	150700	3828700	29900	29900	29900	29900	0
231	20230911	150600	3828700	29900	29900	29900	29900	0
232	20230911	150500	3828700	29900	29900	29900	29900	0
233	20230911	150400	3828700	29900	29900	29900	29900	3
234	20230911	150300	3739000	29950	29950	29950	29950	0
235	20230911	150200	3739000	29950	29950	29950	29950	0
236	20230911	150100	3739000	29950	29950	29950	29950	0
237	20230911	150000	3739000	29950	29950	29950	29950	0
238	20230911	145900	3739000	29950	29950	29950	29950	0
239	20230911	145800	3739000	29950	29950	29950	29950	0
240	20230911	145700	3739000	29950	29950	29950	29950	1
241	20230911	145600	3709050	29950	29950	29950	29950	0
242	20230911	145500	3709050	29950	29950	29950	29950	0
243	20230911	145400	3709050	29950	29950	29950	29950	0
244	20230911	145300	3709050	29950	29950	29950	29950	1
245	20230911	145200	3679100	29950	29950	29950	29950	0
246	20230911	145100	3679100	29950	29950	29950	29950	0
247	20230911	145000	3679100	29950	29950	29950	29950	0
248	20230911	144900	3679100	29950	29950	29950	29950	4
249	20230911	144800	3559300	29950	29950	29950	29950	0
250	20230911	144700	3559300	29950	29950	29950	29950	0
251	20230911	144600	3559300	29950	29950	29950	29950	0
252	20230911	144500	3559300	29950	29950	29950	29950	0
253	20230911	144400	3559300	29950	29950	29950	29950	0
254	20230911	144300	3559300	29950	29950	29950	29950	0
255	20230911	144200	3559300	29950	29950	29950	29950	0
256	20230911	144100	3559300	29950	29950	29950	29950	0
257	20230911	144000	3559300	29950	29950	29950	29950	0
258	20230911	143900	3559300	29950	29950	29950	29950	0
259	20230911	143800	3559300	29950	29950	29950	29950	0
260	20230911	143700	3559300	29950	29950	29950	29950	0
261	20230911	143600	3559300	29950	29950	29950	29950	0
262	20230911	143500	3559300	29950	29950	29950	29950	0
263	20230911	143400	3559300	29950	29950	29950	29950	0
264	20230911	143300	3559300	29950	29950	29950	29950	0
265	20230911	143200	3559300	29950	29950	29950	29950	0
266	20230911	143100	3559300	29950	29950	29950	29950	0
267	20230911	143000	3559300	29950	29950	29950	29950	0
268	20230911	142900	3559300	29950	29950	29950	29950	0
269	20230911	142800	3559300	29950	29950	29950	29950	0
270	20230911	142700	3559300	29950	29950	29950	29950	0
271	20230911	142600	3559300	29950	29950	29950	29950	0
272	20230911	142500	3559300	29950	29950	29950	29950	0
273	20230911	142400	3559300	29950	29950	29950	29950	0
274	20230911	142300	3559300	29950	29950	29950	29950	0
275	20230911	142200	3559300	29950	29950	29950	29950	0
276	20230911	142100	3559300	29950	29950	29950	29950	0
277	20230911	142000	3559300	29950	29950	29950	29950	1
278	20230911	141900	3529350	29950	29950	29950	29950	0
279	20230911	141800	3529350	29950	29950	29950	29950	0
280	20230911	141700	3529350	29950	29950	29950	29950	0
281	20230911	141600	3529350	29950	29950	29950	29950	0
282	20230911	141500	3529350	29950	29950	29950	29950	0
283	20230911	141400	3529350	29950	29950	29950	29950	0
284	20230911	141300	3529350	29950	29950	29950	29950	0
285	20230911	141200	3529350	29950	29950	29950	29950	0
286	20230911	141100	3529350	29950	29950	29950	29950	0
287	20230911	141000	3529350	29950	29950	29950	29950	0
288	20230911	140900	3529350	29950	29950	29950	29950	0
289	20230911	140800	3529350	29950	29950	29950	29950	0
290	20230911	140700	3529350	29950	29950	29950	29950	0
291	20230911	140600	3529350	29950	29950	29950	29950	0
292	20230911	140500	3529350	29950	29950	29950	29950	0
293	20230911	140400	3529350	29950	29950	29950	29950	0
294	20230911	140300	3529350	29950	29950	29950	29950	0
295	20230911	140200	3529350	29950	29950	29950	29950	0
296	20230911	140100	3529350	29950	29950	29950	29950	0
297	20230911	140000	3529350	29950	29950	29950	29950	0
298	20230911	135900	3529350	29950	29950	29950	29950	0
299	20230911	135800	3529350	29950	29950	29950	29950	0
300	20230911	135700	3529350	29950	29950	29950	29950	0
301	20230911	135600	3529350	29950	29950	29950	29950	0
302	20230911	135500	3529350	29950	29950	29950	29950	0
303	20230911	135400	3529350	29950	29950	29950	29950	0
304	20230911	135300	3529350	29950	29950	29950	29950	0
305	20230911	135200	3529350	29950	29950	29950	29950	0
306	20230911	135100	3529350	29950	29950	29950	29950	0
307	20230911	135000	3529350	29950	29950	29950	29950	0
308	20230911	134900	3529350	29950	29950	29950	29950	0
309	20230911	134800	3529350	29950	29950	29950	29950	0
310	20230911	134700	3529350	29950	29950	29950	29950	0
311	20230911	134600	3529350	29950	29950	29950	29950	0
312	20230911	134500	3529350	29950	29950	29950	29950	0
313	20230911	134400	3529350	29950	29950	29950	29950	0
314	20230911	134300	3529350	29950	29950	29950	29950	0
315	20230911	134200	3529350	29950	29950	29950	29950	0
316	20230911	134100	3529350	29950	29950	29950	29950	0
317	20230911	134000	3529350	29950	29950	29950	29950	0
318	20230911	133900	3529350	29950	29950	29950	29950	0
319	20230911	133800	3529350	29950	29950	29950	29950	0
320	20230911	133700	3529350	29950	29950	29950	29950	0
321	20230911	133600	3529350	29950	29950	29950	29950	0
322	20230911	133500	3529350	29950	29950	29950	29950	0
323	20230911	133400	3529350	29950	29950	29950	29950	0
324	20230911	133300	3529350	29950	29950	29950	29950	0
325	20230911	133200	3529350	29950	29950	29950	29950	0
326	20230911	133100	3529350	29950	29950	29950	29950	0
327	20230911	133000	3529350	29950	29950	29950	29950	0
328	20230911	132900	3529350	29950	29950	29950	29950	0
329	20230911	132800	3529350	29950	29950	29950	29950	0
330	20230911	132700	3529350	29950	29950	29950	29950	0
331	20230911	132600	3529350	29950	29950	29950	29950	0
332	20230911	132500	3529350	29950	29950	29950	29950	0
333	20230911	132400	3529350	29950	29950	29950	29950	0
334	20230911	132300	3529350	29950	29950	29950	29950	0
335	20230911	132200	3529350	29950	29950	29950	29950	0
336	20230911	132100	3529350	29950	29950	29950	29950	0
337	20230911	132000	3529350	29950	29950	29950	29950	0
338	20230911	131900	3529350	29950	29950	29950	29950	0
339	20230911	131800	3529350	29950	29950	29950	29950	0
340	20230911	131700	3529350	29950	29950	29950	29950	0
341	20230911	131600	3529350	29950	29950	29950	29950	0
342	20230911	131500	3529350	29950	29950	29950	29950	0
343	20230911	131400	3529350	29950	29950	29950	29950	0
344	20230911	131300	3529350	29950	29950	29950	29950	0
345	20230911	131200	3529350	29950	29950	29950	29950	0
346	20230911	131100	3529350	29950	29950	29950	29950	0
347	20230911	131000	3529350	29950	29950	29950	29950	0
348	20230911	130900	3529350	29950	29950	29950	29950	0
349	20230911	130800	3529350	29950	29950	29950	29950	0
350	20230911	130700	3529350	29950	29950	29950	29950	0
351	20230911	130600	3529350	29950	29950	29950	29950	0
352	20230911	130500	3529350	29950	29950	29950	29950	0
353	20230911	130400	3529350	29950	29950	29950	29950	0
354	20230911	130300	3529350	29950	29950	29950	29950	0
355	20230911	130200	3529350	29950	29950	29950	29950	0
356	20230911	130100	3529350	29950	29950	29950	29950	0
357	20230911	130000	3529350	29950	29950	29950	29950	0
358	20230911	125900	3529350	29950	29950	29950	29950	0
359	20230911	125800	3529350	29950	29950	29950	29950	0
360	20230911	125700	3529350	29950	29950	29950	29950	0
361	20230911	125600	3529350	29950	29950	29950	29950	0
362	20230911	125500	3529350	29950	29950	29950	29950	0
363	20230911	125400	3529350	29950	29950	29950	29950	0
364	20230911	125300	3529350	29950	29950	29950	29950	0
365	20230911	125200	3529350	29950	29950	29950	29950	0
366	20230911	125100	3529350	29950	29950	29950	29950	0
367	20230911	125000	3529350	29950	29950	29950	29950	0
368	20230911	124900	3529350	29950	29950	29950	29950	0
369	20230911	124800	3529350	29950	29950	29950	29950	0
370	20230911	124700	3529350	29950	29950	29950	29950	2
371	20230911	124600	3469450	29750	29750	29750	29750	0
372	20230911	124500	3469450	29750	29750	29750	29750	0
373	20230911	124400	3469450	29750	29750	29750	29750	0
374	20230911	124300	3469450	29750	29750	29750	29750	0
375	20230911	124200	3469450	29750	29800	29800	29750	30
376	20230911	124100	2576900	29900	29900	29900	29900	0
377	20230911	124000	2576900	29900	29900	29900	29900	0
378	20230911	123900	2576900	29900	29900	29900	29900	0
379	20230911	123800	2576900	29900	29900	29900	29900	0
380	20230911	123700	2576900	29900	29900	29900	29900	0
381	20230911	123600	2576900	29900	29900	29900	29900	0
382	20230911	123500	2576900	29900	29900	29900	29900	0
383	20230911	123400	2576900	29900	29900	29900	29900	0
384	20230911	123300	2576900	29900	29900	29900	29900	0
385	20230911	123200	2576900	29900	29900	29900	29900	0
386	20230911	123100	2576900	29900	29900	29900	29900	0
387	20230911	123000	2576900	29900	29900	29900	29900	0
388	20230911	122900	2576900	29900	29900	29900	29900	0
389	20230911	122800	2576900	29900	29900	29900	29900	0
390	20230911	122700	2576900	29900	29900	29900	29900	0
391	20230911	122600	2576900	29900	29900	29900	29900	0
392	20230911	122500	2576900	29900	29900	29900	29900	0
393	20230911	122400	2576900	29900	29900	29900	29900	0
394	20230911	122300	2576900	29900	29900	29900	29900	0
395	20230911	122200	2576900	29900	29900	29900	29900	0
396	20230911	122100	2576900	29900	29900	29900	29900	0
397	20230911	122000	2576900	29900	29900	29900	29900	0
398	20230911	121900	2576900	29900	29900	29900	29900	0
399	20230911	121800	2576900	29900	29900	29900	29900	0
400	20230911	121700	2576900	29900	29900	29900	29900	0
401	20230911	121600	2576900	29900	29900	29900	29900	0
402	20230911	121500	2576900	29900	29900	29900	29900	0
403	20230911	121400	2576900	29900	29900	29900	29900	1
404	20230911	121300	2547000	29900	29900	29900	29900	0
405	20230911	121200	2547000	29900	29900	29900	29900	1
406	20230911	121100	2517100	29900	29900	29900	29900	0
407	20230911	121000	2517100	29900	29900	29900	29900	0
408	20230911	120900	2517100	29900	29900	29900	29900	0
409	20230911	120800	2517100	29900	29900	29900	29900	0
410	20230911	120700	2517100	29900	29900	29900	29900	0
411	20230911	120600	2517100	29900	29900	29900	29900	0
412	20230911	120500	2517100	29900	29900	29900	29900	0
413	20230911	120400	2517100	29900	29900	29900	29900	0
414	20230911	120300	2517100	29900	29900	29900	29900	0
415	20230911	120200	2517100	29900	29900	29900	29900	0
416	20230911	120100	2517100	29900	29900	29900	29900	0
417	20230911	120000	2517100	29900	29900	29900	29900	1
418	20230911	115900	2487200	29900	29900	29900	29900	0
419	20230911	115800	2487200	29900	29900	29900	29900	0
420	20230911	115700	2487200	29900	29900	29900	29900	0
421	20230911	115600	2487200	29900	29900	29900	29900	0
422	20230911	115500	2487200	29900	29900	29900	29900	0
423	20230911	115400	2487200	29900	29900	29900	29900	0
424	20230911	115300	2487200	29900	29900	29900	29900	0
425	20230911	115200	2487200	29900	29900	29900	29900	0
426	20230911	115100	2487200	29900	29900	29900	29900	0
427	20230911	115000	2487200	29900	29900	29900	29900	0
428	20230911	114900	2487200	29900	29900	29900	29900	28
429	20230911	114800	1650000	29900	29850	29900	29850	3
430	20230911	114700	1560400	29850	29850	29850	29850	0
431	20230911	114600	1560400	29850	29850	29850	29850	0
432	20230911	114500	1560400	29850	29850	29850	29850	0
433	20230911	114400	1560400	29850	29850	29850	29850	0
434	20230911	114300	1560400	29850	29850	29850	29850	0
435	20230911	114200	1560400	29850	29850	29850	29850	0
436	20230911	114100	1560400	29850	29850	29850	29850	0
437	20230911	114000	1560400	29850	29850	29850	29850	0
438	20230911	113900	1560400	29850	29850	29850	29850	0
439	20230911	113800	1560400	29850	29850	29850	29850	0
440	20230911	113700	1560400	29850	29850	29850	29850	0
441	20230911	113600	1560400	29850	29850	29850	29850	0
442	20230911	113500	1560400	29850	29850	29850	29850	0
443	20230911	113400	1560400	29850	29850	29850	29850	0
444	20230911	113300	1560400	29850	29850	29850	29850	0
445	20230911	113200	1560400	29850	29850	29850	29850	0
446	20230911	113100	1560400	29850	29850	29850	29850	0
447	20230911	113000	1560400	29850	29850	29850	29850	0
448	20230911	112900	1560400	29850	29850	29850	29850	0
449	20230911	112800	1560400	29850	29850	29850	29850	0
450	20230911	112700	1560400	29850	29850	29850	29850	0
451	20230911	112600	1560400	29850	29850	29850	29850	0
452	20230911	112500	1560400	29850	29850	29850	29850	0
453	20230911	112400	1560400	29850	29850	29850	29850	0
454	20230911	112300	1560400	29850	29850	29850	29850	0
455	20230911	112200	1560400	29850	29850	29850	29850	0
456	20230911	112100	1560400	29850	29850	29850	29850	0
457	20230911	112000	1560400	29850	29850	29850	29850	0
458	20230911	111900	1560400	29850	29850	29850	29850	0
459	20230911	111800	1560400	29850	29850	29850	29850	0
460	20230911	111700	1560400	29850	29850	29850	29850	0
461	20230911	111600	1560400	29850	29850	29850	29850	0
462	20230911	111500	1560400	29850	29850	29850	29850	0
463	20230911	111400	1560400	29850	29850	29850	29850	0
464	20230911	111300	1560400	29850	29850	29850	29850	0
465	20230911	111200	1560400	29850	29850	29850	29850	0
466	20230911	111100	1560400	29850	29850	29850	29850	0
467	20230911	111000	1560400	29850	29850	29850	29850	0
468	20230911	110900	1560400	29850	29850	29850	29850	0
469	20230911	110800	1560400	29850	29850	29850	29850	0
470	20230911	110700	1560400	29850	29850	29850	29850	0
471	20230911	110600	1560400	29850	29850	29850	29850	0
472	20230911	110500	1560400	29850	29850	29850	29850	0
473	20230911	110400	1560400	29850	29850	29850	29850	0
474	20230911	110300	1560400	29850	29850	29850	29850	0
475	20230911	110200	1560400	29850	29850	29850	29850	0
476	20230911	110100	1560400	29850	29850	29850	29850	2
477	20230911	110000	1500700	29850	29850	29850	29850	0
478	20230911	105900	1500700	29850	29850	29850	29850	0
479	20230911	105800	1500700	29850	29850	29850	29850	0
480	20230911	105700	1500700	29850	29850	29850	29850	0
481	20230911	105600	1500700	29850	29850	29850	29850	0
482	20230911	105500	1500700	29850	29850	29850	29850	1
483	20230911	105400	1470850	29850	29850	29850	29850	0
484	20230911	105300	1470850	29850	29850	29850	29850	0
485	20230911	105200	1470850	29850	29850	29850	29850	0
486	20230911	105100	1470850	29850	29850	29850	29850	0
487	20230911	105000	1470850	29850	29850	29850	29850	0
488	20230911	104900	1470850	29850	29850	29850	29850	0
489	20230911	104800	1470850	29850	29850	29850	29850	0
490	20230911	104700	1470850	29850	29850	29850	29850	0
491	20230911	104600	1470850	29850	29850	29850	29850	0
492	20230911	104500	1470850	29850	29850	29850	29850	0
493	20230911	104400	1470850	29850	29850	29850	29850	0
494	20230911	104300	1470850	29850	29850	29850	29850	0
495	20230911	104200	1470850	29850	29850	29850	29850	0
496	20230911	104100	1470850	29850	29850	29850	29850	0
497	20230911	104000	1470850	29850	29850	29850	29850	0
498	20230911	103900	1470850	29850	29850	29850	29850	0
499	20230911	103800	1470850	29850	29850	29850	29850	0
500	20230911	103700	1470850	29850	29850	29850	29850	0
501	20230911	103600	1470850	29850	29850	29850	29850	0
502	20230911	103500	1470850	29850	29850	29850	29850	0
503	20230911	103400	1470850	29850	29850	29850	29850	0
504	20230911	103300	1470850	29850	29850	29850	29850	0
505	20230911	103200	1470850	29850	29850	29850	29850	0
506	20230911	103100	1470850	29850	29850	29850	29850	0
507	20230911	103000	1470850	29850	29850	29850	29850	0
508	20230911	102900	1470850	29850	29850	29850	29850	2
509	20230911	102800	1411150	29850	29850	29850	29850	0
510	20230911	102700	1411150	29850	29850	29850	29850	0
511	20230911	102600	1411150	29850	29850	29850	29850	0
512	20230911	102500	1411150	29850	29850	29850	29850	0
513	20230911	102400	1411150	29850	29850	29850	29850	0
514	20230911	102300	1411150	29850	29850	29850	29850	0
515	20230911	102200	1411150	29850	29850	29850	29850	0
516	20230911	102100	1411150	29850	29850	29850	29850	0
517	20230911	102000	1411150	29850	29850	29850	29850	0
518	20230911	101900	1411150	29850	29850	29850	29850	0
519	20230911	101800	1411150	29850	29850	29850	29850	0
520	20230911	101700	1411150	29850	29850	29850	29850	0
521	20230911	101600	1411150	29850	29850	29850	29850	0
522	20230911	101500	1411150	29850	29850	29850	29850	0
523	20230911	101400	1411150	29850	29850	29850	29850	0
524	20230911	101300	1411150	29850	29850	29850	29850	0
525	20230911	101200	1411150	29850	29850	29850	29850	0
526	20230911	101100	1411150	29850	29850	29850	29850	0
527	20230911	101000	1411150	29850	29850	29850	29850	0
528	20230911	100900	1411150	29850	29850	29850	29850	0
529	20230911	100800	1411150	29850	29850	29850	29850	0
530	20230911	100700	1411150	29850	29850	29850	29850	0
531	20230911	100600	1411150	29850	29850	29850	29850	0
532	20230911	100500	1411150	29850	29850	29850	29850	0
533	20230911	100400	1411150	29850	29850	29850	29850	0
534	20230911	100300	1411150	29850	29850	29850	29850	0
535	20230911	100200	1411150	29850	29850	29850	29850	0
536	20230911	100100	1411150	29850	29850	29850	29850	0
537	20230911	100000	1411150	29850	29850	29850	29850	0
538	20230911	095900	1411150	29850	29850	29850	29850	0
539	20230911	095800	1411150	29850	29850	29850	29850	0
540	20230911	095700	1411150	29850	29850	29850	29850	0
541	20230911	095600	1411150	29850	29850	29850	29850	0
542	20230911	095500	1411150	29850	29850	29850	29850	0
543	20230911	095400	1411150	29850	29850	29850	29850	0
544	20230911	095300	1411150	29850	29850	29850	29850	0
545	20230911	095200	1411150	29850	29850	29850	29850	0
546	20230911	095100	1411150	29850	29850	29850	29850	0
547	20230911	095000	1411150	29850	29850	29850	29850	0
548	20230911	094900	1411150	29850	29850	29850	29850	0
549	20230911	094800	1411150	29850	29850	29850	29850	0
550	20230911	094700	1411150	29850	29850	29850	29850	0
551	20230911	094600	1411150	29850	29850	29850	29850	0
552	20230911	094500	1411150	29850	29850	29850	29850	0
553	20230911	094400	1411150	29850	29850	29850	29850	0
554	20230911	094300	1411150	29850	29850	29850	29850	0
555	20230911	094200	1411150	29850	29850	29850	29850	0
556	20230911	094100	1411150	29850	29850	29850	29850	0
557	20230911	094000	1411150	29850	29850	29850	29850	0
558	20230911	093900	1411150	29850	29850	29850	29850	5
559	20230911	093800	1261900	29900	29900	29900	29900	0
560	20230911	093700	1261900	29900	29900	29900	29900	0
561	20230911	093600	1261900	29900	29900	29900	29900	0
562	20230911	093500	1261900	29900	29900	29900	29900	0
563	20230911	093400	1261900	29900	29900	29900	29900	0
564	20230911	093300	1261900	29900	29900	29900	29900	0
565	20230911	093200	1261900	29900	29900	29900	29900	0
566	20230911	093100	1261900	29900	29900	29900	29900	0
567	20230911	093000	1261900	29900	29900	29900	29900	0
568	20230911	092900	1261900	29900	29900	29900	29900	0
569	20230911	092800	1261900	29900	29900	29900	29900	0
570	20230911	092700	1261900	29900	29900	29900	29900	0
571	20230911	092600	1261900	29900	29900	29900	29900	0
572	20230911	092500	1261900	29900	29900	29900	29900	0
573	20230911	092400	1261900	29900	29900	29900	29900	0
574	20230911	092300	1261900	29900	29900	29900	29900	0
575	20230911	092200	1261900	29900	29900	29900	29900	0
576	20230911	092100	1261900	29900	29900	29900	29900	0
577	20230911	092000	1261900	29900	29900	29900	29900	0
578	20230911	091900	1261900	29900	29900	29900	29900	0
579	20230911	091800	1261900	29900	29900	29900	29900	0
580	20230911	091700	1261900	29900	29900	29900	29900	0
581	20230911	091600	1261900	29900	29900	29900	29900	0
582	20230911	091500	1261900	29900	29900	29900	29900	0
583	20230911	091400	1261900	29900	29900	29900	29900	0
584	20230911	091300	1261900	29900	29900	29900	29900	0
585	20230911	091200	1261900	29900	29900	29900	29900	0
586	20230911	091100	1261900	29900	29900	29900	29900	0
587	20230911	091000	1261900	29900	29900	29900	29900	0
588	20230911	090900	1261900	29900	29900	29900	29900	0
589	20230911	090800	1261900	29900	29900	29900	29900	0
590	20230911	090700	1261900	29900	29900	29900	29900	0
591	20230911	090600	1261900	29900	29900	29900	29900	0
592	20230911	090500	1261900	29900	29900	29900	29900	0
593	20230911	090400	1261900	29900	29900	29900	29900	1
594	20230911	090300	1232000	30000	30000	30000	30000	0
595	20230911	090200	1232000	30000	30000	30000	30000	0
596	20230911	090100	1232000	30000	30000	30000	30000	1
597	20230911	090000	1202000	30050	30050	30050	30050	40