KissMeData/115310/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195100	22933150	21250	21250	21250	21250	300
3	20230915	195000	22933150	21250	21250	21250	21250	0
4	20230915	194900	22933150	21250	21250	21250	21250	0
5	20230915	194800	22933150	21250	21250	21250	21250	0
6	20230915	194700	22933150	21250	21250	21250	21250	0
7	20230915	194600	22933150	21250	21250	21250	21250	0
8	20230915	194500	22933150	21250	21250	21250	21250	0
9	20230915	194400	22933150	21250	21250	21250	21250	0
10	20230915	194300	22933150	21250	21250	21250	21250	0
11	20230915	194200	22933150	21250	21250	21250	21250	0
12	20230915	194100	22933150	21250	21250	21250	21250	0
13	20230915	194000	22933150	21250	21250	21250	21250	0
14	20230915	193900	22933150	21250	21250	21250	21250	0
15	20230915	193800	22933150	21250	21250	21250	21250	0
16	20230915	193700	22933150	21250	21250	21250	21250	0
17	20230915	193600	22933150	21250	21250	21250	21250	0
18	20230915	193500	22933150	21250	21250	21250	21250	0
19	20230915	193400	22933150	21250	21250	21250	21250	0
20	20230915	193300	22933150	21250	21250	21250	21250	0
21	20230915	193200	22933150	21250	21250	21250	21250	0
22	20230915	193100	22933150	21250	21250	21250	21250	0
23	20230915	193000	22933150	21250	21250	21250	21250	0
24	20230915	192900	22933150	21250	21250	21250	21250	0
25	20230915	192800	22933150	21250	21250	21250	21250	0
26	20230915	192700	22933150	21250	21250	21250	21250	0
27	20230915	192600	22933150	21250	21250	21250	21250	0
28	20230915	192500	22933150	21250	21250	21250	21250	0
29	20230915	192400	22933150	21250	21250	21250	21250	0
30	20230915	192300	22933150	21250	21250	21250	21250	0
31	20230915	192200	22933150	21250	21250	21250	21250	0
32	20230915	192100	22933150	21250	21250	21250	21250	300
33	20230915	192000	22933150	21250	21250	21250	21250	0
34	20230915	191900	22933150	21250	21250	21250	21250	0
35	20230915	191800	22933150	21250	21250	21250	21250	0
36	20230915	191700	22933150	21250	21250	21250	21250	0
37	20230915	191600	22933150	21250	21250	21250	21250	0
38	20230915	191500	22933150	21250	21250	21250	21250	0
39	20230915	191400	22933150	21250	21250	21250	21250	0
40	20230915	191300	22933150	21250	21250	21250	21250	0
41	20230915	191200	22933150	21250	21250	21250	21250	0
42	20230915	191100	22933150	21250	21250	21250	21250	0
43	20230915	191000	22933150	21250	21250	21250	21250	0
44	20230915	190900	22933150	21250	21250	21250	21250	0
45	20230915	190800	22933150	21250	21250	21250	21250	0
46	20230915	190700	22933150	21250	21250	21250	21250	0
47	20230915	190600	22933150	21250	21250	21250	21250	0
48	20230915	190500	22933150	21250	21250	21250	21250	0
49	20230915	190400	22933150	21250	21250	21250	21250	0
50	20230915	190300	22933150	21250	21250	21250	21250	0
51	20230915	190200	22933150	21250	21250	21250	21250	0
52	20230915	190100	22933150	21250	21250	21250	21250	0
53	20230915	190000	22933150	21250	21250	21250	21250	0
54	20230915	185900	22933150	21250	21250	21250	21250	0
55	20230915	185800	22933150	21250	21250	21250	21250	0
56	20230915	185700	22933150	21250	21250	21250	21250	0
57	20230915	185600	22933150	21250	21250	21250	21250	0
58	20230915	185500	22933150	21250	21250	21250	21250	0
59	20230915	185400	22933150	21250	21250	21250	21250	0
60	20230915	185300	22933150	21250	21250	21250	21250	0
61	20230915	185200	22933150	21250	21250	21250	21250	0
62	20230915	185100	22933150	21250	21250	21250	21250	300
63	20230915	185000	22933150	21250	21250	21250	21250	0
64	20230915	184900	22933150	21250	21250	21250	21250	0
65	20230915	184800	22933150	21250	21250	21250	21250	0
66	20230915	184700	22933150	21250	21250	21250	21250	0
67	20230915	184600	22933150	21250	21250	21250	21250	0
68	20230915	184500	22933150	21250	21250	21250	21250	0
69	20230915	184400	22933150	21250	21250	21250	21250	0
70	20230915	184300	22933150	21250	21250	21250	21250	0
71	20230915	184200	22933150	21250	21250	21250	21250	0
72	20230915	184100	22933150	21250	21250	21250	21250	0
73	20230915	184000	22933150	21250	21250	21250	21250	0
74	20230915	183900	22933150	21250	21250	21250	21250	0
75	20230915	183800	22933150	21250	21250	21250	21250	0
76	20230915	183700	22933150	21250	21250	21250	21250	0
77	20230915	183600	22933150	21250	21250	21250	21250	0
78	20230915	183500	22933150	21250	21250	21250	21250	0
79	20230915	183400	22933150	21250	21250	21250	21250	0
80	20230915	183300	22933150	21250	21250	21250	21250	0
81	20230915	183200	22933150	21250	21250	21250	21250	0
82	20230915	183100	22933150	21250	21250	21250	21250	0
83	20230915	183000	22933150	21250	21250	21250	21250	0
84	20230915	182900	22933150	21250	21250	21250	21250	0
85	20230915	182800	22933150	21250	21250	21250	21250	0
86	20230915	182700	22933150	21250	21250	21250	21250	0
87	20230915	182600	22933150	21250	21250	21250	21250	0
88	20230915	182500	22933150	21250	21250	21250	21250	0
89	20230915	182400	22933150	21250	21250	21250	21250	0
90	20230915	182300	22933150	21250	21250	21250	21250	0
91	20230915	182200	22933150	21250	21250	21250	21250	0
92	20230915	182100	22933150	21250	21250	21250	21250	300
93	20230915	182000	22933150	21250	21250	21250	21250	0
94	20230915	181900	22933150	21250	21250	21250	21250	0
95	20230915	181800	22933150	21250	21250	21250	21250	0
96	20230915	181700	22933150	21250	21250	21250	21250	0
97	20230915	181600	22933150	21250	21250	21250	21250	0
98	20230915	181500	22933150	21250	21250	21250	21250	0
99	20230915	181400	22933150	21250	21250	21250	21250	0
100	20230915	181300	22933150	21250	21250	21250	21250	0
101	20230915	181200	22933150	21250	21250	21250	21250	0
102	20230915	181100	22933150	21250	21250	21250	21250	0
103	20230915	181000	22933150	21250	21250	21250	21250	0
104	20230915	180900	22933150	21250	21250	21250	21250	0
105	20230915	180800	22933150	21250	21250	21250	21250	0
106	20230915	180700	22933150	21250	21250	21250	21250	0
107	20230915	180600	22933150	21250	21250	21250	21250	0
108	20230915	180500	22933150	21250	21250	21250	21250	0
109	20230915	180400	22933150	21250	21250	21250	21250	0
110	20230915	180300	22933150	21250	21250	21250	21250	0
111	20230915	180200	22933150	21250	21250	21250	21250	0
112	20230915	180100	22933150	21250	21250	21250	21250	0
113	20230915	180000	22933150	21250	21250	21250	21250	0
114	20230915	175900	22933150	21250	21250	21250	21250	0
115	20230915	175800	22933150	21250	21250	21250	21250	0
116	20230915	175700	22933150	21250	21250	21250	21250	0
117	20230915	175600	22933150	21250	21250	21250	21250	0
118	20230915	175500	22933150	21250	21250	21250	21250	0
119	20230915	175400	22933150	21250	21250	21250	21250	0
120	20230915	175300	22933150	21250	21250	21250	21250	0
121	20230915	175200	22933150	21250	21250	21250	21250	0
122	20230915	175100	22933150	21250	21250	21250	21250	300
123	20230915	175000	22933150	21250	21250	21250	21250	0
124	20230915	174900	22933150	21250	21250	21250	21250	0
125	20230915	174800	22933150	21250	21250	21250	21250	0
126	20230915	174700	22933150	21250	21250	21250	21250	0
127	20230915	174600	22933150	21250	21250	21250	21250	0
128	20230915	174500	22933150	21250	21250	21250	21250	0
129	20230915	174400	22933150	21250	21250	21250	21250	0
130	20230915	174300	22933150	21250	21250	21250	21250	0
131	20230915	174200	22933150	21250	21250	21250	21250	0
132	20230915	174100	22933150	21250	21250	21250	21250	0
133	20230915	174000	22933150	21250	21250	21250	21250	0
134	20230915	173900	22933150	21250	21250	21250	21250	0
135	20230915	173800	22933150	21250	21250	21250	21250	0
136	20230915	173700	22933150	21250	21250	21250	21250	0
137	20230915	173600	22933150	21250	21250	21250	21250	0
138	20230915	173500	22933150	21250	21250	21250	21250	0
139	20230915	173400	22933150	21250	21250	21250	21250	0
140	20230915	173300	22933150	21250	21250	21250	21250	0
141	20230915	173200	22933150	21250	21250	21250	21250	0
142	20230915	173100	22933150	21250	21250	21250	21250	0
143	20230915	173000	22933150	21250	21250	21250	21250	0
144	20230915	172900	22933150	21250	21250	21250	21250	0
145	20230915	172800	22933150	21250	21250	21250	21250	0
146	20230915	172700	22933150	21250	21250	21250	21250	0
147	20230915	172600	22933150	21250	21250	21250	21250	0
148	20230915	172500	22933150	21250	21250	21250	21250	0
149	20230915	172400	22933150	21250	21250	21250	21250	0
150	20230915	172300	22933150	21250	21250	21250	21250	0
151	20230915	172200	22933150	21250	21250	21250	21250	0
152	20230915	172100	22933150	21250	21250	21250	21250	300
153	20230915	172000	22933150	21250	21250	21250	21250	0
154	20230915	171900	22933150	21250	21250	21250	21250	0
155	20230915	171800	22933150	21250	21250	21250	21250	0
156	20230915	171700	22933150	21250	21250	21250	21250	0
157	20230915	171600	22933150	21250	21250	21250	21250	0
158	20230915	171500	22933150	21250	21250	21250	21250	0
159	20230915	171400	22933150	21250	21250	21250	21250	0
160	20230915	171300	22933150	21250	21250	21250	21250	0
161	20230915	171200	22933150	21250	21250	21250	21250	0
162	20230915	171100	22933150	21250	21250	21250	21250	0
163	20230915	171000	22933150	21250	21250	21250	21250	0
164	20230915	170900	22933150	21250	21250	21250	21250	0
165	20230915	170800	22933150	21250	21250	21250	21250	0
166	20230915	170700	22933150	21250	21250	21250	21250	0
167	20230915	170600	22933150	21250	21250	21250	21250	0
168	20230915	170500	22933150	21250	21250	21250	21250	0
169	20230915	170400	22933150	21250	21250	21250	21250	0
170	20230915	170300	22933150	21250	21250	21250	21250	0
171	20230915	170200	22933150	21250	21250	21250	21250	0
172	20230915	170100	22933150	21250	21250	21250	21250	0
173	20230915	170000	22933150	21250	21250	21250	21250	0
174	20230915	165900	22933150	21250	21250	21250	21250	0
175	20230915	165800	22933150	21250	21250	21250	21250	0
176	20230915	165700	22933150	21250	21250	21250	21250	0
177	20230915	165600	22933150	21250	21250	21250	21250	0
178	20230915	165500	22933150	21250	21250	21250	21250	0
179	20230915	165400	22933150	21250	21250	21250	21250	0
180	20230915	165300	22933150	21250	21250	21250	21250	0
181	20230915	165200	22933150	21250	21250	21250	21250	0
182	20230915	165100	22933150	21250	21250	21250	21250	300
183	20230915	165000	22933150	21250	21250	21250	21250	0
184	20230915	164900	22933150	21250	21250	21250	21250	0
185	20230915	164800	22933150	21250	21250	21250	21250	0
186	20230915	164700	22933150	21250	21250	21250	21250	0
187	20230915	164600	22933150	21250	21250	21250	21250	0
188	20230915	164500	22933150	21250	21250	21250	21250	0
189	20230915	164400	22933150	21250	21250	21250	21250	0
190	20230915	164300	22933150	21250	21250	21250	21250	0
191	20230915	164200	22933150	21250	21250	21250	21250	0
192	20230915	164100	22933150	21250	21250	21250	21250	0
193	20230915	164000	22933150	21250	21250	21250	21250	0
194	20230915	163900	22933150	21250	21250	21250	21250	0
195	20230915	163800	22933150	21250	21250	21250	21250	0
196	20230915	163700	22933150	21250	21250	21250	21250	0
197	20230915	163600	22933150	21250	21250	21250	21250	0
198	20230915	163500	22933150	21250	21250	21250	21250	0
199	20230915	163400	22933150	21250	21250	21250	21250	0
200	20230915	163300	22933150	21250	21250	21250	21250	0
201	20230915	163200	22933150	21250	21250	21250	21250	0
202	20230915	163100	22933150	21250	21250	21250	21250	0
203	20230915	163000	22933150	21250	21250	21250	21250	0
204	20230915	162900	22933150	21250	21250	21250	21250	0
205	20230915	162800	22933150	21250	21250	21250	21250	0
206	20230915	162700	22933150	21250	21250	21250	21250	0
207	20230915	162600	22933150	21250	21250	21250	21250	0
208	20230915	162500	22933150	21250	21250	21250	21250	0
209	20230915	162400	22933150	21250	21250	21250	21250	0
210	20230915	162300	22933150	21250	21250	21250	21250	0
211	20230915	162200	22933150	21250	21250	21250	21250	0
212	20230915	162100	22933150	21250	21250	21250	21250	300
213	20230915	162000	22933150	21250	21250	21250	21250	0
214	20230915	161900	22933150	21250	21250	21250	21250	0
215	20230915	161800	22933150	21250	21250	21250	21250	0
216	20230915	161700	22933150	21250	21250	21250	21250	0
217	20230915	161600	22933150	21250	21250	21250	21250	0
218	20230915	161500	22933150	21250	21250	21250	21250	0
219	20230915	161400	22933150	21250	21250	21250	21250	0
220	20230915	161300	22933150	21250	21250	21250	21250	0
221	20230915	161200	22933150	21250	21250	21250	21250	0
222	20230915	161100	22933150	21250	21250	21250	21250	0
223	20230915	161000	22933150	21250	21250	21250	21250	0
224	20230915	160900	22933150	21250	21250	21250	21250	0
225	20230915	160800	22933150	21250	21250	21250	21250	0
226	20230915	160700	22933150	21250	21250	21250	21250	0
227	20230915	160600	22933150	21250	21250	21250	21250	0
228	20230915	160500	22933150	21250	21250	21250	21250	0
229	20230915	160400	22933150	21250	21250	21250	21250	0
230	20230915	160300	22933150	21250	21250	21250	21250	0
231	20230915	160200	22933150	21250	21250	21250	21250	0
232	20230915	160100	22933150	21250	21250	21250	21250	0
233	20230915	160000	22933150	21250	21250	21250	21250	0
234	20230915	155900	22933150	21250	21250	21250	21250	0
235	20230915	155800	22933150	21250	21250	21250	21250	0
236	20230915	155700	22933150	21250	21250	21250	21250	0
237	20230915	155600	22933150	21250	21250	21250	21250	0
238	20230915	155500	22933150	21250	21250	21250	21250	0
239	20230915	155400	22933150	21250	21250	21250	21250	0
240	20230915	155300	22933150	21250	21250	21250	21250	0
241	20230915	155200	22933150	21250	21250	21250	21250	0
242	20230915	155100	22933150	21250	21250	21250	21250	300
243	20230915	155000	22933150	21250	21250	21250	21250	0
244	20230915	154900	22933150	21250	21250	21250	21250	0
245	20230915	154800	22933150	21250	21250	21250	21250	0
246	20230915	154700	22933150	21250	21250	21250	21250	0
247	20230915	154600	22933150	21250	21250	21250	21250	0
248	20230915	154500	22933150	21250	21250	21250	21250	0
249	20230915	154400	22933150	21250	21250	21250	21250	0
250	20230915	154300	22933150	21250	21250	21250	21250	0
251	20230915	154200	22933150	21250	21250	21250	21250	0
252	20230915	154100	22933150	21250	21250	21250	21250	0
253	20230915	154000	22933150	21250	21250	21250	21250	0
254	20230915	153900	22933150	21250	21250	21250	21250	0
255	20230915	153800	22933150	21250	21250	21250	21250	0
256	20230915	153700	22933150	21250	21250	21250	21250	0
257	20230915	153600	22933150	21250	21250	21250	21250	0
258	20230915	153500	22933150	21250	21250	21250	21250	0
259	20230915	153400	22933150	21250	21250	21250	21250	0
260	20230915	153300	22933150	21250	21250	21250	21250	0
261	20230915	153200	22933150	21250	21250	21250	21250	0
262	20230915	153100	22933150	21250	21250	21250	21250	0
263	20230915	153000	22933150	21250	21250	21250	21250	300
264	20230915	152900	16558150	21250	21250	21250	21250	0
265	20230915	152800	16558150	21250	21250	21250	21250	0
266	20230915	152700	16558150	21250	21250	21250	21250	0
267	20230915	152600	16558150	21250	21250	21250	21250	0
268	20230915	152500	16558150	21250	21250	21250	21250	0
269	20230915	152400	16558150	21250	21250	21250	21250	0
270	20230915	152300	16558150	21250	21250	21250	21250	0
271	20230915	152200	16558150	21250	21250	21250	21250	0
272	20230915	152100	16558150	21250	21250	21250	21250	0
273	20230915	152000	16558150	21250	21250	21250	21250	0
274	20230915	151900	16558150	21250	21250	21250	21250	0
275	20230915	151800	16558150	21250	21200	21250	21200	168
276	20230915	151700	12990650	21200	21200	21200	21200	10
277	20230915	151600	12778650	21150	21150	21150	21150	18
278	20230915	151500	12397950	21150	21200	21200	21150	12
279	20230915	151400	12143650	21200	21200	21200	21200	0
280	20230915	151300	12143650	21200	21200	21200	21200	0
281	20230915	151200	12143650	21200	21200	21200	21200	0
282	20230915	151100	12143650	21200	21200	21200	21200	0
283	20230915	151000	12143650	21200	21200	21200	21200	8
284	20230915	150900	11974050	21200	21200	21200	21200	0
285	20230915	150800	11974050	21200	21200	21200	21200	0
286	20230915	150700	11974050	21200	21200	21200	21200	0
287	20230915	150600	11974050	21200	21200	21200	21200	0
288	20230915	150500	11974050	21200	21200	21200	21200	0
289	20230915	150400	11974050	21200	21150	21200	21150	2
290	20230915	150300	11931700	21050	21050	21050	21050	0
291	20230915	150200	11931700	21050	21050	21050	21050	0
292	20230915	150100	11931700	21050	21050	21050	21050	0
293	20230915	150000	11931700	21050	21050	21050	21050	1
294	20230915	145900	11910650	21050	21050	21050	21050	1
295	20230915	145800	11889600	21150	21150	21150	21150	0
296	20230915	145700	11889600	21150	21150	21150	21150	0
297	20230915	145600	11889600	21150	21150	21150	21150	0
298	20230915	145500	11889600	21150	21150	21150	21150	0
299	20230915	145400	11889600	21150	21150	21150	21150	0
300	20230915	145300	11889600	21150	21150	21150	21150	68
301	20230915	145200	10451400	21150	21150	21150	21150	0
302	20230915	145100	10451400	21150	21150	21150	21150	0
303	20230915	145000	10451400	21150	21150	21150	21150	0
304	20230915	144900	10451400	21150	21150	21150	21150	0
305	20230915	144800	10451400	21150	21150	21150	21150	0
306	20230915	144700	10451400	21150	21150	21150	21150	0
307	20230915	144600	10451400	21150	21150	21150	21150	0
308	20230915	144500	10451400	21150	21150	21150	21150	0
309	20230915	144400	10451400	21150	21150	21150	21150	0
310	20230915	144300	10451400	21150	21150	21150	21150	0
311	20230915	144200	10451400	21150	21150	21150	21150	0
312	20230915	144100	10451400	21150	21150	21150	21150	0
313	20230915	144000	10451400	21150	21150	21150	21150	0
314	20230915	143900	10451400	21150	21150	21150	21150	1
315	20230915	143800	10430250	21150	21150	21150	21150	0
316	20230915	143700	10430250	21150	21150	21150	21150	0
317	20230915	143600	10430250	21150	21150	21150	21150	0
318	20230915	143500	10430250	21150	21150	21150	21150	0
319	20230915	143400	10430250	21150	21150	21150	21150	0
320	20230915	143300	10430250	21150	21150	21150	21150	0
321	20230915	143200	10430250	21150	21150	21150	21150	0
322	20230915	143100	10430250	21150	21150	21150	21150	0
323	20230915	143000	10430250	21150	21150	21150	21150	0
324	20230915	142900	10430250	21150	21150	21150	21150	0
325	20230915	142800	10430250	21150	21150	21150	21150	47
326	20230915	142700	9436200	21100	21100	21100	21100	0
327	20230915	142600	9436200	21100	21100	21100	21100	0
328	20230915	142500	9436200	21100	21100	21100	21100	0
329	20230915	142400	9436200	21100	21100	21100	21100	0
330	20230915	142300	9436200	21100	21100	21100	21100	0
331	20230915	142200	9436200	21100	21100	21100	21100	15
332	20230915	142100	9119700	21150	21150	21150	21150	0
333	20230915	142000	9119700	21150	21150	21150	21150	0
334	20230915	141900	9119700	21150	21150	21150	21150	0
335	20230915	141800	9119700	21150	21150	21150	21150	0
336	20230915	141700	9119700	21150	21150	21150	21150	0
337	20230915	141600	9119700	21150	21150	21150	21150	0
338	20230915	141500	9119700	21150	21150	21150	21150	0
339	20230915	141400	9119700	21150	21150	21150	21150	0
340	20230915	141300	9119700	21150	21150	21150	21150	0
341	20230915	141200	9119700	21150	21150	21150	21150	0
342	20230915	141100	9119700	21150	21150	21150	21150	0
343	20230915	141000	9119700	21150	21150	21150	21150	0
344	20230915	140900	9119700	21150	21150	21150	21150	0
345	20230915	140800	9119700	21150	21150	21150	21150	0
346	20230915	140700	9119700	21150	21150	21150	21150	0
347	20230915	140600	9119700	21150	21150	21150	21150	0
348	20230915	140500	9119700	21150	21150	21150	21150	0
349	20230915	140400	9119700	21150	21150	21150	21150	0
350	20230915	140300	9119700	21150	21150	21150	21150	0
351	20230915	140200	9119700	21150	21150	21150	21150	0
352	20230915	140100	9119700	21150	21150	21150	21150	0
353	20230915	140000	9119700	21150	21150	21150	21150	0
354	20230915	135900	9119700	21150	21150	21150	21150	0
355	20230915	135800	9119700	21150	21150	21150	21150	0
356	20230915	135700	9119700	21150	21150	21150	21150	0
357	20230915	135600	9119700	21150	21150	21150	21150	0
358	20230915	135500	9119700	21150	21150	21150	21150	0
359	20230915	135400	9119700	21150	21150	21150	21150	0
360	20230915	135300	9119700	21150	21150	21150	21150	0
361	20230915	135200	9119700	21150	21150	21150	21150	0
362	20230915	135100	9119700	21150	21150	21150	21150	0
363	20230915	135000	9119700	21150	21150	21150	21150	0
364	20230915	134900	9119700	21150	21150	21150	21150	0
365	20230915	134800	9119700	21150	21150	21150	21150	0
366	20230915	134700	9119700	21150	21150	21150	21150	0
367	20230915	134600	9119700	21150	21150	21150	21150	0
368	20230915	134500	9119700	21150	21150	21150	21150	0
369	20230915	134400	9119700	21150	21150	21150	21150	0
370	20230915	134300	9119700	21150	21150	21150	21150	0
371	20230915	134200	9119700	21150	21150	21150	21150	0
372	20230915	134100	9119700	21150	21150	21150	21150	0
373	20230915	134000	9119700	21150	21150	21150	21150	0
374	20230915	133900	9119700	21150	21150	21150	21150	0
375	20230915	133800	9119700	21150	21150	21150	21150	0
376	20230915	133700	9119700	21150	21150	21150	21150	0
377	20230915	133600	9119700	21150	21150	21150	21150	0
378	20230915	133500	9119700	21150	21150	21150	21150	12
379	20230915	133400	8865900	21100	21100	21100	21100	8
380	20230915	133300	8697100	21150	21150	21150	21150	0
381	20230915	133200	8697100	21150	21150	21150	21150	0
382	20230915	133100	8697100	21150	21150	21150	21150	0
383	20230915	133000	8697100	21150	21150	21150	21150	0
384	20230915	132900	8697100	21150	21150	21150	21150	0
385	20230915	132800	8697100	21150	21150	21150	21150	0
386	20230915	132700	8697100	21150	21150	21150	21150	0
387	20230915	132600	8697100	21150	21150	21150	21150	0
388	20230915	132500	8697100	21150	21150	21150	21150	0
389	20230915	132400	8697100	21150	21150	21150	21150	0
390	20230915	132300	8697100	21150	21150	21150	21150	0
391	20230915	132200	8697100	21150	21150	21150	21150	0
392	20230915	132100	8697100	21150	21150	21150	21150	0
393	20230915	132000	8697100	21150	21150	21150	21150	0
394	20230915	131900	8697100	21150	21150	21150	21150	0
395	20230915	131800	8697100	21150	21150	21150	21150	0
396	20230915	131700	8697100	21150	21150	21150	21150	0
397	20230915	131600	8697100	21150	21150	21150	21150	0
398	20230915	131500	8697100	21150	21150	21150	21150	0
399	20230915	131400	8697100	21150	21150	21150	21150	0
400	20230915	131300	8697100	21150	21150	21150	21150	0
401	20230915	131200	8697100	21150	21150	21150	21150	0
402	20230915	131100	8697100	21150	21150	21150	21150	0
403	20230915	131000	8697100	21150	21150	21150	21150	1
404	20230915	130900	8675950	21000	21000	21000	21000	0
405	20230915	130800	8675950	21000	21000	21000	21000	0
406	20230915	130700	8675950	21000	21000	21000	21000	0
407	20230915	130600	8675950	21000	21000	21000	21000	0
408	20230915	130500	8675950	21000	21000	21000	21000	0
409	20230915	130400	8675950	21000	21000	21000	21000	0
410	20230915	130300	8675950	21000	21000	21000	21000	3
411	20230915	130200	8612950	20950	20950	20950	20950	0
412	20230915	130100	8612950	20950	20950	20950	20950	0
413	20230915	130000	8612950	20950	21150	21150	20950	50
414	20230915	125900	7563000	21200	21200	21200	21200	0
415	20230915	125800	7563000	21200	21200	21200	21200	0
416	20230915	125700	7563000	21200	21200	21200	21200	0
417	20230915	125600	7563000	21200	21200	21200	21200	0
418	20230915	125500	7563000	21200	21200	21200	21200	0
419	20230915	125400	7563000	21200	21200	21200	21200	0
420	20230915	125300	7563000	21200	21200	21200	21200	0
421	20230915	125200	7563000	21200	21200	21200	21200	0
422	20230915	125100	7563000	21200	21200	21200	21200	0
423	20230915	125000	7563000	21200	21200	21200	21200	0
424	20230915	124900	7563000	21200	21200	21200	21200	0
425	20230915	124800	7563000	21200	21200	21200	21200	0
426	20230915	124700	7563000	21200	21200	21200	21200	0
427	20230915	124600	7563000	21200	21200	21200	21200	0
428	20230915	124500	7563000	21200	21200	21200	21200	0
429	20230915	124400	7563000	21200	21200	21200	21200	0
430	20230915	124300	7563000	21200	21200	21200	21200	0
431	20230915	124200	7563000	21200	21200	21200	21200	0
432	20230915	124100	7563000	21200	21200	21200	21200	0
433	20230915	124000	7563000	21200	21200	21200	21200	0
434	20230915	123900	7563000	21200	21200	21200	21200	0
435	20230915	123800	7563000	21200	21200	21200	21200	0
436	20230915	123700	7563000	21200	21200	21200	21200	0
437	20230915	123600	7563000	21200	21200	21200	21200	0
438	20230915	123500	7563000	21200	21200	21200	21200	0
439	20230915	123400	7563000	21200	21200	21200	21200	1
440	20230915	123300	7541800	21100	21100	21100	21100	0
441	20230915	123200	7541800	21100	21100	21100	21100	0
442	20230915	123100	7541800	21100	21100	21100	21100	0
443	20230915	123000	7541800	21100	21100	21100	21100	0
444	20230915	122900	7541800	21100	21100	21100	21100	0
445	20230915	122800	7541800	21100	21100	21100	21100	0
446	20230915	122700	7541800	21100	21100	21100	21100	0
447	20230915	122600	7541800	21100	21100	21100	21100	0
448	20230915	122500	7541800	21100	21100	21100	21100	0
449	20230915	122400	7541800	21100	21100	21100	21100	0
450	20230915	122300	7541800	21100	21100	21100	21100	0
451	20230915	122200	7541800	21100	21100	21100	21100	0
452	20230915	122100	7541800	21100	21100	21100	21100	0
453	20230915	122000	7541800	21100	21100	21100	21100	0
454	20230915	121900	7541800	21100	21100	21100	21100	0
455	20230915	121800	7541800	21100	21100	21100	21100	0
456	20230915	121700	7541800	21100	21100	21100	21100	0
457	20230915	121600	7541800	21100	21100	21100	21100	0
458	20230915	121500	7541800	21100	21100	21100	21100	0
459	20230915	121400	7541800	21100	21100	21100	21100	24
460	20230915	121300	7035400	21100	21100	21100	21100	0
461	20230915	121200	7035400	21100	21100	21100	21100	0
462	20230915	121100	7035400	21100	21100	21100	21100	120
463	20230915	121000	4503400	21200	21200	21200	21200	0
464	20230915	120900	4503400	21200	21200	21200	21200	0
465	20230915	120800	4503400	21200	21200	21200	21200	0
466	20230915	120700	4503400	21200	21200	21200	21200	0
467	20230915	120600	4503400	21200	21200	21200	21200	0
468	20230915	120500	4503400	21200	21200	21200	21200	0
469	20230915	120400	4503400	21200	21200	21200	21200	0
470	20230915	120300	4503400	21200	21200	21200	21200	0
471	20230915	120200	4503400	21200	21200	21200	21200	0
472	20230915	120100	4503400	21200	21200	21200	21200	7
473	20230915	120000	4355000	21200	21200	21200	21200	0
474	20230915	115900	4355000	21200	21200	21200	21200	0
475	20230915	115800	4355000	21200	21200	21200	21200	0
476	20230915	115700	4355000	21200	21200	21200	21200	0
477	20230915	115600	4355000	21200	21200	21200	21200	0
478	20230915	115500	4355000	21200	21200	21200	21200	0
479	20230915	115400	4355000	21200	21200	21200	21200	0
480	20230915	115300	4355000	21200	21200	21200	21200	0
481	20230915	115200	4355000	21200	21200	21200	21200	0
482	20230915	115100	4355000	21200	21200	21200	21200	0
483	20230915	115000	4355000	21200	21200	21200	21200	0
484	20230915	114900	4355000	21200	21200	21200	21200	0
485	20230915	114800	4355000	21200	21200	21200	21200	0
486	20230915	114700	4355000	21200	21200	21200	21200	0
487	20230915	114600	4355000	21200	21200	21200	21200	0
488	20230915	114500	4355000	21200	21200	21200	21200	0
489	20230915	114400	4355000	21200	21200	21200	21200	0
490	20230915	114300	4355000	21200	21200	21200	21200	0
491	20230915	114200	4355000	21200	21200	21200	21200	0
492	20230915	114100	4355000	21200	21200	21200	21200	0
493	20230915	114000	4355000	21200	21200	21200	21200	0
494	20230915	113900	4355000	21200	21200	21200	21200	0
495	20230915	113800	4355000	21200	21200	21200	21200	0
496	20230915	113700	4355000	21200	21200	21200	21200	0
497	20230915	113600	4355000	21200	21200	21200	21200	0
498	20230915	113500	4355000	21200	21200	21200	21200	0
499	20230915	113400	4355000	21200	21200	21200	21200	0
500	20230915	113300	4355000	21200	21200	21200	21200	0
501	20230915	113200	4355000	21200	21200	21200	21200	0
502	20230915	113100	4355000	21200	21200	21200	21200	0
503	20230915	113000	4355000	21200	21200	21200	21200	0
504	20230915	112900	4355000	21200	21200	21200	21200	0
505	20230915	112800	4355000	21200	21200	21200	21200	0
506	20230915	112700	4355000	21200	21200	21200	21200	0
507	20230915	112600	4355000	21200	21200	21200	21200	0
508	20230915	112500	4355000	21200	21200	21200	21200	0
509	20230915	112400	4355000	21200	21200	21200	21200	0
510	20230915	112300	4355000	21200	21200	21200	21200	0
511	20230915	112200	4355000	21200	21200	21200	21200	0
512	20230915	112100	4355000	21200	21200	21200	21200	0
513	20230915	112000	4355000	21200	21200	21200	21200	0
514	20230915	111900	4355000	21200	21200	21200	21200	0
515	20230915	111800	4355000	21200	21200	21200	21200	0
516	20230915	111700	4355000	21200	21200	21200	21200	0
517	20230915	111600	4355000	21200	21200	21200	21200	0
518	20230915	111500	4355000	21200	21200	21200	21200	0
519	20230915	111400	4355000	21200	21200	21200	21200	0
520	20230915	111300	4355000	21200	21200	21200	21200	0
521	20230915	111200	4355000	21200	21200	21200	21200	0
522	20230915	111100	4355000	21200	21200	21200	21200	0
523	20230915	111000	4355000	21200	21200	21200	21200	0
524	20230915	110900	4355000	21200	21200	21200	21200	0
525	20230915	110800	4355000	21200	21200	21200	21200	0
526	20230915	110700	4355000	21200	21200	21200	21200	0
527	20230915	110600	4355000	21200	21200	21200	21200	0
528	20230915	110500	4355000	21200	21200	21200	21200	0
529	20230915	110400	4355000	21200	21200	21200	21200	0
530	20230915	110300	4355000	21200	21200	21200	21200	0
531	20230915	110200	4355000	21200	21200	21200	21200	0
532	20230915	110100	4355000	21200	21200	21200	21200	0
533	20230915	110000	4355000	21200	21200	21200	21200	0
534	20230915	105900	4355000	21200	21200	21200	21200	0
535	20230915	105800	4355000	21200	21200	21200	21200	0
536	20230915	105700	4355000	21200	21200	21200	21200	0
537	20230915	105600	4355000	21200	21200	21200	21200	0
538	20230915	105500	4355000	21200	21200	21200	21200	0
539	20230915	105400	4355000	21200	21200	21200	21200	0
540	20230915	105300	4355000	21200	21200	21200	21200	0
541	20230915	105200	4355000	21200	21200	21200	21200	0
542	20230915	105100	4355000	21200	21200	21200	21200	0
543	20230915	105000	4355000	21200	21200	21200	21200	0
544	20230915	104900	4355000	21200	21200	21200	21200	0
545	20230915	104800	4355000	21200	21200	21200	21200	0
546	20230915	104700	4355000	21200	21200	21200	21200	0
547	20230915	104600	4355000	21200	21200	21200	21200	1
548	20230915	104500	4333800	21150	21150	21150	21150	0
549	20230915	104400	4333800	21150	21150	21150	21150	60
550	20230915	104300	3064800	21200	21200	21200	21200	0
551	20230915	104200	3064800	21200	21200	21200	21200	0
552	20230915	104100	3064800	21200	21200	21200	21200	0
553	20230915	104000	3064800	21200	21200	21200	21200	0
554	20230915	103900	3064800	21200	21200	21200	21200	0
555	20230915	103800	3064800	21200	21200	21200	21200	6
556	20230915	103700	2937600	21300	21300	21300	21300	0
557	20230915	103600	2937600	21300	21300	21300	21300	0
558	20230915	103500	2937600	21300	21300	21300	21300	0
559	20230915	103400	2937600	21300	21300	21300	21300	0
560	20230915	103300	2937600	21300	21300	21300	21300	0
561	20230915	103200	2937600	21300	21300	21300	21300	0
562	20230915	103100	2937600	21300	21300	21300	21300	1
563	20230915	103000	2916300	21300	21300	21300	21300	0
564	20230915	102900	2916300	21300	21300	21300	21300	0
565	20230915	102800	2916300	21300	21300	21300	21300	0
566	20230915	102700	2916300	21300	21300	21300	21300	0
567	20230915	102600	2916300	21300	21300	21300	21300	0
568	20230915	102500	2916300	21300	21300	21300	21300	0
569	20230915	102400	2916300	21300	21300	21300	21300	0
570	20230915	102300	2916300	21300	21300	21300	21300	0
571	20230915	102200	2916300	21300	21300	21300	21300	0
572	20230915	102100	2916300	21300	21300	21300	21300	1
573	20230915	102000	2895000	21150	21150	21150	21150	0
574	20230915	101900	2895000	21150	21150	21150	21150	0
575	20230915	101800	2895000	21150	21150	21150	21150	3
576	20230915	101700	2831550	21300	21300	21300	21300	0
577	20230915	101600	2831550	21300	21300	21300	21300	0
578	20230915	101500	2831550	21300	21300	21300	21300	0
579	20230915	101400	2831550	21300	21300	21300	21300	0
580	20230915	101300	2831550	21300	21300	21300	21300	0
581	20230915	101200	2831550	21300	21300	21300	21300	0
582	20230915	101100	2831550	21300	21300	21300	21300	0
583	20230915	101000	2831550	21300	21300	21300	21300	0
584	20230915	100900	2831550	21300	21300	21300	21300	0
585	20230915	100800	2831550	21300	21300	21300	21300	0
586	20230915	100700	2831550	21300	21300	21300	21300	0
587	20230915	100600	2831550	21300	21300	21300	21300	0
588	20230915	100500	2831550	21300	21300	21300	21300	0
589	20230915	100400	2831550	21300	21300	21300	21300	0
590	20230915	100300	2831550	21300	21300	21300	21300	0
591	20230915	100200	2831550	21300	21300	21300	21300	0
592	20230915	100100	2831550	21300	21300	21300	21300	0
593	20230915	100000	2831550	21300	21300	21300	21300	0
594	20230915	095900	2831550	21300	21300	21300	21300	0
595	20230915	095800	2831550	21300	21300	21300	21300	0
596	20230915	095700	2831550	21300	21300	21300	21300	0
597	20230915	095600	2831550	21300	21300	21300	21300	0
598	20230915	095500	2831550	21300	21300	21300	21300	0
599	20230915	095400	2831550	21300	21300	21300	21300	0
600	20230915	095300	2831550	21300	21300	21300	21300	0
601	20230915	095200	2831550	21300	21300	21300	21300	0
602	20230915	095100	2831550	21300	21300	21300	21300	0
603	20230915	095000	2831550	21300	21300	21300	21300	0
604	20230915	094900	2831550	21300	21300	21300	21300	0
605	20230915	094800	2831550	21300	21300	21300	21300	0
606	20230915	094700	2831550	21300	21300	21300	21300	0
607	20230915	094600	2831550	21300	21300	21300	21300	0
608	20230915	094500	2831550	21300	21300	21300	21300	0
609	20230915	094400	2831550	21300	21300	21300	21300	0
610	20230915	094300	2831550	21300	21300	21300	21300	0
611	20230915	094200	2831550	21300	21300	21300	21300	0
612	20230915	094100	2831550	21300	21300	21300	21300	0
613	20230915	094000	2831550	21300	21300	21300	21300	0
614	20230915	093900	2831550	21300	21300	21300	21300	0
615	20230915	093800	2831550	21300	21300	21300	21300	0
616	20230915	093700	2831550	21300	21300	21300	21300	0
617	20230915	093600	2831550	21300	21300	21300	21300	0
618	20230915	093500	2831550	21300	21300	21300	21300	0
619	20230915	093400	2831550	21300	21300	21300	21300	0
620	20230915	093300	2831550	21300	21300	21300	21300	0
621	20230915	093200	2831550	21300	21300	21300	21300	0
622	20230915	093100	2831550	21300	21300	21300	21300	0
623	20230915	093000	2831550	21300	21300	21300	21300	0
624	20230915	092900	2831550	21300	21300	21300	21300	0
625	20230915	092800	2831550	21300	21300	21300	21300	0
626	20230915	092700	2831550	21300	21300	21300	21300	0
627	20230915	092600	2831550	21300	21300	21300	21300	0
628	20230915	092500	2831550	21300	21300	21300	21300	0
629	20230915	092400	2831550	21300	21300	21300	21300	0
630	20230915	092300	2831550	21300	21300	21300	21300	0
631	20230915	092200	2831550	21300	21300	21300	21300	0
632	20230915	092100	2831550	21300	21300	21300	21300	0
633	20230915	092000	2831550	21300	21300	21300	21300	1
634	20230915	091900	2810250	21150	21150	21150	21150	0
635	20230915	091800	2810250	21150	21150	21150	21150	0
636	20230915	091700	2810250	21150	21150	21150	21150	0
637	20230915	091600	2810250	21150	21150	21150	21150	0
638	20230915	091500	2810250	21150	21150	21150	21150	0
639	20230915	091400	2810250	21150	21150	21150	21150	2
640	20230915	091300	2767950	21300	21300	21300	21300	100
641	20230915	091200	637950	21200	21200	21200	21200	0
642	20230915	091100	637950	21200	21200	21200	21200	0
643	20230915	091000	637950	21200	21200	21200	21200	9
644	20230915	090900	447150	21150	21150	21150	21150	0
645	20230915	090800	447150	21150	21150	21150	21150	0
646	20230915	090700	447150	21150	21150	21150	21150	1
647	20230915	090600	426000	21300	21300	21300	21300	0
648	20230915	090500	426000	21300	21300	21300	21300	0
649	20230915	090400	426000	21300	21300	21300	21300	0
650	20230915	090300	426000	21300	21300	21300	21300	0
651	20230915	090200	426000	21300	21300	21300	21300	0
652	20230915	090100	426000	21300	21300	21300	21300	0
653	20230915	090000	426000	21300	21300	21300	21300	20