KissMeData/217950/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201200	3833300	21250	21000	21250	21000	13
3	20230919	201100	3833300	21250	21250	21250	21250	0
4	20230919	201000	3833300	21250	21250	21250	21250	0
5	20230919	200900	3833300	21250	21250	21250	21250	0
6	20230919	200800	3833300	21250	21250	21250	21250	0
7	20230919	200700	3833300	21250	21250	21250	21250	0
8	20230919	200600	3833300	21250	21250	21250	21250	0
9	20230919	200500	3833300	21250	21250	21250	21250	0
10	20230919	200400	3833300	21250	21250	21250	21250	0
11	20230919	200300	3833300	21250	21250	21250	21250	0
12	20230919	200200	3833300	21250	21250	21250	21250	0
13	20230919	200100	3833300	21250	21250	21250	21250	0
14	20230919	200000	3833300	21250	21250	21250	21250	0
15	20230919	195900	3833300	21250	21250	21250	21250	0
16	20230919	195800	3833300	21250	21250	21250	21250	0
17	20230919	195700	3833300	21250	21250	21250	21250	0
18	20230919	195600	3833300	21250	21250	21250	21250	0
19	20230919	195500	3833300	21250	21250	21250	21250	0
20	20230919	195400	3833300	21250	21250	21250	21250	0
21	20230919	195300	3833300	21250	21250	21250	21250	0
22	20230919	195200	3833300	21250	21250	21250	21250	0
23	20230919	195100	3833300	21250	21250	21250	21250	0
24	20230919	195000	3833300	21250	21250	21250	21250	0
25	20230919	194900	3833300	21250	21250	21250	21250	0
26	20230919	194800	3833300	21250	21250	21250	21250	0
27	20230919	194700	3833300	21250	21250	21250	21250	0
28	20230919	194600	3833300	21250	21250	21250	21250	0
29	20230919	194500	3833300	21250	21250	21250	21250	0
30	20230919	194400	3833300	21250	21250	21250	21250	0
31	20230919	194300	3833300	21250	21250	21250	21250	0
32	20230919	194200	3833300	21250	21000	21250	21000	13
33	20230919	194100	3833300	21250	21250	21250	21250	0
34	20230919	194000	3833300	21250	21250	21250	21250	0
35	20230919	193900	3833300	21250	21250	21250	21250	0
36	20230919	193800	3833300	21250	21250	21250	21250	0
37	20230919	193700	3833300	21250	21250	21250	21250	0
38	20230919	193600	3833300	21250	21250	21250	21250	0
39	20230919	193500	3833300	21250	21250	21250	21250	0
40	20230919	193400	3833300	21250	21250	21250	21250	0
41	20230919	193300	3833300	21250	21250	21250	21250	0
42	20230919	193200	3833300	21250	21250	21250	21250	0
43	20230919	193100	3833300	21250	21250	21250	21250	0
44	20230919	193000	3833300	21250	21250	21250	21250	0
45	20230919	192900	3833300	21250	21250	21250	21250	0
46	20230919	192800	3833300	21250	21250	21250	21250	0
47	20230919	192700	3833300	21250	21250	21250	21250	0
48	20230919	192600	3833300	21250	21250	21250	21250	0
49	20230919	192500	3833300	21250	21250	21250	21250	0
50	20230919	192400	3833300	21250	21250	21250	21250	0
51	20230919	192300	3833300	21250	21250	21250	21250	0
52	20230919	192200	3833300	21250	21250	21250	21250	0
53	20230919	192100	3833300	21250	21250	21250	21250	0
54	20230919	192000	3833300	21250	21250	21250	21250	0
55	20230919	191900	3833300	21250	21250	21250	21250	0
56	20230919	191800	3833300	21250	21250	21250	21250	0
57	20230919	191700	3833300	21250	21250	21250	21250	0
58	20230919	191600	3833300	21250	21250	21250	21250	0
59	20230919	191500	3833300	21250	21250	21250	21250	0
60	20230919	191400	3833300	21250	21250	21250	21250	0
61	20230919	191300	3833300	21250	21250	21250	21250	0
62	20230919	191200	3833300	21250	21000	21250	21000	13
63	20230919	191100	3833300	21250	21250	21250	21250	0
64	20230919	191000	3833300	21250	21250	21250	21250	0
65	20230919	190900	3833300	21250	21250	21250	21250	0
66	20230919	190800	3833300	21250	21250	21250	21250	0
67	20230919	190700	3833300	21250	21250	21250	21250	0
68	20230919	190600	3833300	21250	21250	21250	21250	0
69	20230919	190500	3833300	21250	21250	21250	21250	0
70	20230919	190400	3833300	21250	21250	21250	21250	0
71	20230919	190300	3833300	21250	21250	21250	21250	0
72	20230919	190200	3833300	21250	21250	21250	21250	0
73	20230919	190100	3833300	21250	21250	21250	21250	0
74	20230919	190000	3833300	21250	21250	21250	21250	0
75	20230919	185900	3833300	21250	21250	21250	21250	0
76	20230919	185800	3833300	21250	21250	21250	21250	0
77	20230919	185700	3833300	21250	21250	21250	21250	0
78	20230919	185600	3833300	21250	21250	21250	21250	0
79	20230919	185500	3833300	21250	21250	21250	21250	0
80	20230919	185400	3833300	21250	21250	21250	21250	0
81	20230919	185300	3833300	21250	21250	21250	21250	0
82	20230919	185200	3833300	21250	21250	21250	21250	0
83	20230919	185100	3833300	21250	21250	21250	21250	0
84	20230919	185000	3833300	21250	21250	21250	21250	0
85	20230919	184900	3833300	21250	21250	21250	21250	0
86	20230919	184800	3833300	21250	21250	21250	21250	0
87	20230919	184700	3833300	21250	21250	21250	21250	0
88	20230919	184600	3833300	21250	21250	21250	21250	0
89	20230919	184500	3833300	21250	21250	21250	21250	0
90	20230919	184400	3833300	21250	21250	21250	21250	0
91	20230919	184300	3833300	21250	21250	21250	21250	0
92	20230919	184200	3833300	21250	21000	21250	21000	13
93	20230919	184100	3833300	21250	21250	21250	21250	0
94	20230919	184000	3833300	21250	21250	21250	21250	0
95	20230919	183900	3833300	21250	21250	21250	21250	0
96	20230919	183800	3833300	21250	21250	21250	21250	0
97	20230919	183700	3833300	21250	21250	21250	21250	0
98	20230919	183600	3833300	21250	21250	21250	21250	0
99	20230919	183500	3833300	21250	21250	21250	21250	0
100	20230919	183400	3833300	21250	21250	21250	21250	0
101	20230919	183300	3833300	21250	21250	21250	21250	0
102	20230919	183200	3833300	21250	21250	21250	21250	0
103	20230919	183100	3833300	21250	21250	21250	21250	0
104	20230919	183000	3833300	21250	21250	21250	21250	0
105	20230919	182900	3833300	21250	21250	21250	21250	0
106	20230919	182800	3833300	21250	21250	21250	21250	0
107	20230919	182700	3833300	21250	21250	21250	21250	0
108	20230919	182600	3833300	21250	21250	21250	21250	0
109	20230919	182500	3833300	21250	21250	21250	21250	0
110	20230919	182400	3833300	21250	21250	21250	21250	0
111	20230919	182300	3833300	21250	21250	21250	21250	0
112	20230919	182200	3833300	21250	21250	21250	21250	0
113	20230919	182100	3833300	21250	21250	21250	21250	0
114	20230919	182000	3833300	21250	21250	21250	21250	0
115	20230919	181900	3833300	21250	21250	21250	21250	0
116	20230919	181800	3833300	21250	21250	21250	21250	0
117	20230919	181700	3833300	21250	21250	21250	21250	0
118	20230919	181600	3833300	21250	21250	21250	21250	0
119	20230919	181500	3833300	21250	21250	21250	21250	0
120	20230919	181400	3833300	21250	21250	21250	21250	0
121	20230919	181300	3833300	21250	21250	21250	21250	0
122	20230919	181200	3833300	21250	21000	21250	21000	13
123	20230919	181100	3833300	21250	21250	21250	21250	0
124	20230919	181000	3833300	21250	21250	21250	21250	0
125	20230919	180900	3833300	21250	21250	21250	21250	0
126	20230919	180800	3833300	21250	21250	21250	21250	0
127	20230919	180700	3833300	21250	21250	21250	21250	0
128	20230919	180600	3833300	21250	21250	21250	21250	0
129	20230919	180500	3833300	21250	21250	21250	21250	0
130	20230919	180400	3833300	21250	21250	21250	21250	0
131	20230919	180300	3833300	21250	21250	21250	21250	0
132	20230919	180200	3833300	21250	21250	21250	21250	0
133	20230919	180100	3833300	21250	21250	21250	21250	0
134	20230919	180000	3833300	21250	21250	21250	21250	0
135	20230919	175900	3833300	21250	21250	21250	21250	0
136	20230919	175800	3833300	21250	21250	21250	21250	0
137	20230919	175700	3833300	21250	21250	21250	21250	0
138	20230919	175600	3833300	21250	21250	21250	21250	0
139	20230919	175500	3833300	21250	21250	21250	21250	0
140	20230919	175400	3833300	21250	21250	21250	21250	0
141	20230919	175300	3833300	21250	21250	21250	21250	0
142	20230919	175200	3833300	21250	21250	21250	21250	0
143	20230919	175100	3833300	21250	21250	21250	21250	0
144	20230919	175000	3833300	21250	21250	21250	21250	0
145	20230919	174900	3833300	21250	21250	21250	21250	0
146	20230919	174800	3833300	21250	21250	21250	21250	0
147	20230919	174700	3833300	21250	21250	21250	21250	0
148	20230919	174600	3833300	21250	21250	21250	21250	0
149	20230919	174500	3833300	21250	21250	21250	21250	0
150	20230919	174400	3833300	21250	21250	21250	21250	0
151	20230919	174300	3833300	21250	21250	21250	21250	0
152	20230919	174200	3833300	21250	21000	21250	21000	13
153	20230919	174100	3833300	21250	21250	21250	21250	0
154	20230919	174000	3833300	21250	21250	21250	21250	0
155	20230919	173900	3833300	21250	21250	21250	21250	0
156	20230919	173800	3833300	21250	21250	21250	21250	0
157	20230919	173700	3833300	21250	21250	21250	21250	0
158	20230919	173600	3833300	21250	21250	21250	21250	0
159	20230919	173500	3833300	21250	21250	21250	21250	0
160	20230919	173400	3833300	21250	21250	21250	21250	0
161	20230919	173300	3833300	21250	21250	21250	21250	0
162	20230919	173200	3833300	21250	21250	21250	21250	0
163	20230919	173100	3833300	21250	21250	21250	21250	0
164	20230919	173000	3833300	21250	21250	21250	21250	0
165	20230919	172900	3833300	21250	21250	21250	21250	0
166	20230919	172800	3833300	21250	21250	21250	21250	0
167	20230919	172700	3833300	21250	21250	21250	21250	0
168	20230919	172600	3833300	21250	21250	21250	21250	0
169	20230919	172500	3833300	21250	21250	21250	21250	0
170	20230919	172400	3833300	21250	21250	21250	21250	0
171	20230919	172300	3833300	21250	21250	21250	21250	0
172	20230919	172200	3833300	21250	21250	21250	21250	0
173	20230919	172100	3833300	21250	21250	21250	21250	0
174	20230919	172000	3833300	21250	21250	21250	21250	0
175	20230919	171900	3833300	21250	21250	21250	21250	0
176	20230919	171800	3833300	21250	21250	21250	21250	0
177	20230919	171700	3833300	21250	21250	21250	21250	0
178	20230919	171600	3833300	21250	21250	21250	21250	0
179	20230919	171500	3833300	21250	21250	21250	21250	0
180	20230919	171400	3833300	21250	21250	21250	21250	0
181	20230919	171300	3833300	21250	21250	21250	21250	0
182	20230919	171200	3833300	21250	21000	21250	21000	13
183	20230919	171100	3833300	21250	21250	21250	21250	0
184	20230919	171000	3833300	21250	21250	21250	21250	0
185	20230919	170900	3833300	21250	21250	21250	21250	0
186	20230919	170800	3833300	21250	21250	21250	21250	0
187	20230919	170700	3833300	21250	21250	21250	21250	0
188	20230919	170600	3833300	21250	21250	21250	21250	0
189	20230919	170500	3833300	21250	21250	21250	21250	0
190	20230919	170400	3833300	21250	21250	21250	21250	0
191	20230919	170300	3833300	21250	21250	21250	21250	0
192	20230919	170200	3833300	21250	21250	21250	21250	0
193	20230919	170100	3833300	21250	21250	21250	21250	0
194	20230919	170000	3833300	21250	21250	21250	21250	0
195	20230919	165900	3833300	21250	21250	21250	21250	0
196	20230919	165800	3833300	21250	21250	21250	21250	0
197	20230919	165700	3833300	21250	21250	21250	21250	0
198	20230919	165600	3833300	21250	21250	21250	21250	0
199	20230919	165500	3833300	21250	21250	21250	21250	0
200	20230919	165400	3833300	21250	21250	21250	21250	0
201	20230919	165300	3833300	21250	21250	21250	21250	0
202	20230919	165200	3833300	21250	21250	21250	21250	0
203	20230919	165100	3833300	21250	21250	21250	21250	0
204	20230919	165000	3833300	21250	21250	21250	21250	0
205	20230919	164900	3833300	21250	21250	21250	21250	0
206	20230919	164800	3833300	21250	21250	21250	21250	0
207	20230919	164700	3833300	21250	21250	21250	21250	0
208	20230919	164600	3833300	21250	21250	21250	21250	0
209	20230919	164500	3833300	21250	21250	21250	21250	0
210	20230919	164400	3833300	21250	21250	21250	21250	0
211	20230919	164300	3833300	21250	21250	21250	21250	0
212	20230919	164200	3833300	21250	21000	21250	21000	13
213	20230919	164100	3833300	21250	21250	21250	21250	0
214	20230919	164000	3833300	21250	21250	21250	21250	0
215	20230919	163900	3833300	21250	21250	21250	21250	0
216	20230919	163800	3833300	21250	21250	21250	21250	0
217	20230919	163700	3833300	21250	21250	21250	21250	0
218	20230919	163600	3833300	21250	21250	21250	21250	0
219	20230919	163500	3833300	21250	21250	21250	21250	0
220	20230919	163400	3833300	21250	21250	21250	21250	0
221	20230919	163300	3833300	21250	21250	21250	21250	0
222	20230919	163200	3833300	21250	21250	21250	21250	0
223	20230919	163100	3833300	21250	21250	21250	21250	0
224	20230919	163000	3833300	21250	21250	21250	21250	0
225	20230919	162900	3833300	21250	21250	21250	21250	0
226	20230919	162800	3833300	21250	21250	21250	21250	0
227	20230919	162700	3833300	21250	21250	21250	21250	0
228	20230919	162600	3833300	21250	21250	21250	21250	0
229	20230919	162500	3833300	21250	21250	21250	21250	0
230	20230919	162400	3833300	21250	21250	21250	21250	0
231	20230919	162300	3833300	21250	21250	21250	21250	0
232	20230919	162200	3833300	21250	21250	21250	21250	0
233	20230919	162100	3833300	21250	21250	21250	21250	0
234	20230919	162000	3833300	21250	21250	21250	21250	0
235	20230919	161900	3833300	21250	21250	21250	21250	0
236	20230919	161800	3833300	21250	21250	21250	21250	0
237	20230919	161700	3833300	21250	21250	21250	21250	0
238	20230919	161600	3833300	21250	21250	21250	21250	0
239	20230919	161500	3833300	21250	21250	21250	21250	0
240	20230919	161400	3833300	21250	21250	21250	21250	0
241	20230919	161300	3833300	21250	21250	21250	21250	0
242	20230919	161200	3833300	21250	21000	21250	21000	13
243	20230919	161100	3833300	21250	21250	21250	21250	0
244	20230919	161000	3833300	21250	21250	21250	21250	0
245	20230919	160900	3833300	21250	21250	21250	21250	0
246	20230919	160800	3833300	21250	21250	21250	21250	0
247	20230919	160700	3833300	21250	21250	21250	21250	0
248	20230919	160600	3833300	21250	21250	21250	21250	0
249	20230919	160500	3833300	21250	21250	21250	21250	0
250	20230919	160400	3833300	21250	21250	21250	21250	0
251	20230919	160300	3833300	21250	21250	21250	21250	0
252	20230919	160200	3833300	21250	21250	21250	21250	0
253	20230919	160100	3833300	21250	21250	21250	21250	0
254	20230919	160000	3833300	21250	21250	21250	21250	0
255	20230919	155900	3833300	21250	21250	21250	21250	0
256	20230919	155800	3833300	21250	21250	21250	21250	0
257	20230919	155700	3833300	21250	21250	21250	21250	0
258	20230919	155600	3833300	21250	21250	21250	21250	0
259	20230919	155500	3833300	21250	21250	21250	21250	0
260	20230919	155400	3833300	21250	21250	21250	21250	0
261	20230919	155300	3833300	21250	21250	21250	21250	0
262	20230919	155200	3833300	21250	21250	21250	21250	0
263	20230919	155100	3833300	21250	21250	21250	21250	0
264	20230919	155000	3833300	21250	21250	21250	21250	0
265	20230919	154900	3833300	21250	21250	21250	21250	0
266	20230919	154800	3833300	21250	21250	21250	21250	0
267	20230919	154700	3833300	21250	21250	21250	21250	0
268	20230919	154600	3833300	21250	21250	21250	21250	0
269	20230919	154500	3833300	21250	21250	21250	21250	0
270	20230919	154400	3833300	21250	21250	21250	21250	0
271	20230919	154300	3833300	21250	21250	21250	21250	0
272	20230919	154200	3833300	21250	21000	21250	21000	13
273	20230919	154100	3833300	21250	21250	21250	21250	0
274	20230919	154000	3833300	21250	21250	21250	21250	0
275	20230919	153900	3833300	21250	21250	21250	21250	0
276	20230919	153800	3833300	21250	21250	21250	21250	0
277	20230919	153700	3833300	21250	21250	21250	21250	0
278	20230919	153600	3833300	21250	21250	21250	21250	0
279	20230919	153500	3833300	21250	21250	21250	21250	0
280	20230919	153400	3833300	21250	21250	21250	21250	0
281	20230919	153300	3833300	21250	21250	21250	21250	0
282	20230919	153200	3833300	21250	21250	21250	21250	0
283	20230919	153100	3833300	21250	21250	21250	21250	0
284	20230919	153000	3833300	21250	21250	21250	21250	0
285	20230919	152900	3833300	21250	21250	21250	21250	0
286	20230919	152800	3833300	21250	21250	21250	21250	0
287	20230919	152700	3833300	21250	21250	21250	21250	0
288	20230919	152600	3833300	21250	21250	21250	21250	0
289	20230919	152500	3833300	21250	21250	21250	21250	0
290	20230919	152400	3833300	21250	21250	21250	21250	0
291	20230919	152300	3833300	21250	21250	21250	21250	0
292	20230919	152200	3833300	21250	21250	21250	21250	0
293	20230919	152100	3833300	21250	21250	21250	21250	0
294	20230919	152000	3833300	21250	21250	21250	21250	0
295	20230919	151900	3833300	21250	21250	21250	21250	0
296	20230919	151800	3833300	21250	21250	21250	21250	0
297	20230919	151700	3833300	21250	21250	21250	21250	0
298	20230919	151600	3833300	21250	21250	21250	21250	0
299	20230919	151500	3833300	21250	21250	21250	21250	0
300	20230919	151400	3833300	21250	21250	21250	21250	0
301	20230919	151300	3833300	21250	21250	21250	21250	0
302	20230919	151200	3833300	21250	21000	21250	21000	13
303	20230919	151100	3560050	21000	21000	21000	21000	116
304	20230919	151000	1124050	21000	21000	21000	21000	0
305	20230919	150900	1124050	21000	21000	21000	21000	0
306	20230919	150800	1124050	21000	21000	21000	21000	0
307	20230919	150700	1124050	21000	21000	21000	21000	0
308	20230919	150600	1124050	21000	21000	21000	21000	0
309	20230919	150500	1124050	21000	21000	21000	21000	0
310	20230919	150400	1124050	21000	21000	21000	21000	0
311	20230919	150300	1124050	21000	21000	21000	21000	0
312	20230919	150200	1124050	21000	21000	21000	21000	0
313	20230919	150100	1124050	21000	21000	21000	21000	0
314	20230919	150000	1124050	21000	21000	21000	21000	0
315	20230919	145900	1124050	21000	21000	21000	21000	0
316	20230919	145800	1124050	21000	21000	21000	21000	0
317	20230919	145700	1124050	21000	21000	21000	21000	0
318	20230919	145600	1124050	21000	21000	21000	21000	0
319	20230919	145500	1124050	21000	21000	21000	21000	0
320	20230919	145400	1124050	21000	21000	21000	21000	0
321	20230919	145300	1124050	21000	21000	21000	21000	0
322	20230919	145200	1124050	21000	21000	21000	21000	0
323	20230919	145100	1124050	21000	21000	21000	21000	0
324	20230919	145000	1124050	21000	21000	21000	21000	0
325	20230919	144900	1124050	21000	21000	21000	21000	0
326	20230919	144800	1124050	21000	21000	21000	21000	0
327	20230919	144700	1124050	21000	21000	21000	21000	0
328	20230919	144600	1124050	21000	21000	21000	21000	0
329	20230919	144500	1124050	21000	21000	21000	21000	0
330	20230919	144400	1124050	21000	21000	21000	21000	0
331	20230919	144300	1124050	21000	21000	21000	21000	0
332	20230919	144200	1124050	21000	21000	21000	21000	0
333	20230919	144100	1124050	21000	21000	21000	21000	0
334	20230919	144000	1124050	21000	21000	21000	21000	0
335	20230919	143900	1124050	21000	21000	21000	21000	0
336	20230919	143800	1124050	21000	21000	21000	21000	0
337	20230919	143700	1124050	21000	21000	21000	21000	0
338	20230919	143600	1124050	21000	21000	21000	21000	0
339	20230919	143500	1124050	21000	21000	21000	21000	0
340	20230919	143400	1124050	21000	21000	21000	21000	0
341	20230919	143300	1124050	21000	21000	21000	21000	0
342	20230919	143200	1124050	21000	21000	21000	21000	0
343	20230919	143100	1124050	21000	21000	21000	21000	0
344	20230919	143000	1124050	21000	21000	21000	21000	0
345	20230919	142900	1124050	21000	21000	21000	21000	0
346	20230919	142800	1124050	21000	21000	21000	21000	0
347	20230919	142700	1124050	21000	21000	21000	21000	0
348	20230919	142600	1124050	21000	21000	21000	21000	0
349	20230919	142500	1124050	21000	21000	21000	21000	0
350	20230919	142400	1124050	21000	21000	21000	21000	0
351	20230919	142300	1124050	21000	21000	21000	21000	0
352	20230919	142200	1124050	21000	21000	21000	21000	0
353	20230919	142100	1124050	21000	21000	21000	21000	0
354	20230919	142000	1124050	21000	21000	21000	21000	0
355	20230919	141900	1124050	21000	21000	21000	21000	0
356	20230919	141800	1124050	21000	21000	21000	21000	0
357	20230919	141700	1124050	21000	21000	21000	21000	0
358	20230919	141600	1124050	21000	21000	21000	21000	0
359	20230919	141500	1124050	21000	21000	21000	21000	0
360	20230919	141400	1124050	21000	21000	21000	21000	0
361	20230919	141300	1124050	21000	21000	21000	21000	0
362	20230919	141200	1124050	21000	21000	21000	21000	0
363	20230919	141100	1124050	21000	21000	21000	21000	0
364	20230919	141000	1124050	21000	21000	21000	21000	0
365	20230919	140900	1124050	21000	21000	21000	21000	0
366	20230919	140800	1124050	21000	21000	21000	21000	0
367	20230919	140700	1124050	21000	21000	21000	21000	0
368	20230919	140600	1124050	21000	21000	21000	21000	0
369	20230919	140500	1124050	21000	21000	21000	21000	0
370	20230919	140400	1124050	21000	21000	21000	21000	0
371	20230919	140300	1124050	21000	21000	21000	21000	0
372	20230919	140200	1124050	21000	21000	21000	21000	0
373	20230919	140100	1124050	21000	21000	21000	21000	0
374	20230919	140000	1124050	21000	21000	21000	21000	0
375	20230919	135900	1124050	21000	21000	21000	21000	0
376	20230919	135800	1124050	21000	21000	21000	21000	0
377	20230919	135700	1124050	21000	21000	21000	21000	0
378	20230919	135600	1124050	21000	21000	21000	21000	0
379	20230919	135500	1124050	21000	21000	21000	21000	0
380	20230919	135400	1124050	21000	21000	21000	21000	0
381	20230919	135300	1124050	21000	21000	21000	21000	0
382	20230919	135200	1124050	21000	21000	21000	21000	0
383	20230919	135100	1124050	21000	21000	21000	21000	15
384	20230919	135000	809050	20950	20950	20950	20950	0
385	20230919	134900	809050	20950	20950	20950	20950	1
386	20230919	134800	788100	20600	20600	20600	20600	1
387	20230919	134700	767500	20550	20550	20550	20550	0
388	20230919	134600	767500	20550	20550	20550	20550	0
389	20230919	134500	767500	20550	20550	20550	20550	0
390	20230919	134400	767500	20550	20550	20550	20550	0
391	20230919	134300	767500	20550	20550	20550	20550	0
392	20230919	134200	767500	20550	20550	20550	20550	0
393	20230919	134100	767500	20550	20550	20550	20550	0
394	20230919	134000	767500	20550	20550	20550	20550	0
395	20230919	133900	767500	20550	20550	20550	20550	0
396	20230919	133800	767500	20550	20550	20550	20550	0
397	20230919	133700	767500	20550	20550	20550	20550	0
398	20230919	133600	767500	20550	20550	20550	20550	0
399	20230919	133500	767500	20550	20550	20550	20550	0
400	20230919	133400	767500	20550	20550	20550	20550	0
401	20230919	133300	767500	20550	20550	20550	20550	0
402	20230919	133200	767500	20550	20550	20550	20550	0
403	20230919	133100	767500	20550	20550	20550	20550	0
404	20230919	133000	767500	20550	20550	20550	20550	0
405	20230919	132900	767500	20550	20550	20550	20550	0
406	20230919	132800	767500	20550	20550	20550	20550	0
407	20230919	132700	767500	20550	20550	20550	20550	0
408	20230919	132600	767500	20550	20550	20550	20550	0
409	20230919	132500	767500	20550	20550	20550	20550	0
410	20230919	132400	767500	20550	20550	20550	20550	0
411	20230919	132300	767500	20550	20550	20550	20550	0
412	20230919	132200	767500	20550	20550	20550	20550	0
413	20230919	132100	767500	20550	20550	20550	20550	10
414	20230919	132000	562000	20600	20750	20750	20600	14
415	20230919	131900	272100	20750	20750	20750	20750	0
416	20230919	131800	272100	20750	20750	20750	20750	10
417	20230919	131700	64600	21000	21000	21000	21000	0
418	20230919	131600	64600	21000	21000	21000	21000	1
419	20230919	131500	43600	21800	21800	21800	21800	0
420	20230919	131400	43600	21800	21800	21800	21800	0
421	20230919	131300	43600	21800	21800	21800	21800	0
422	20230919	131200	43600	21800	21800	21800	21800	0
423	20230919	131100	43600	21800	21800	21800	21800	0
424	20230919	131000	43600	21800	21800	21800	21800	0
425	20230919	130900	43600	21800	21800	21800	21800	0
426	20230919	130800	43600	21800	21800	21800	21800	0
427	20230919	130700	43600	21800	21800	21800	21800	0
428	20230919	130600	43600	21800	21800	21800	21800	0
429	20230919	130500	43600	21800	21800	21800	21800	0
430	20230919	130400	43600	21800	21800	21800	21800	0
431	20230919	130300	43600	21800	21800	21800	21800	0
432	20230919	130200	43600	21800	21800	21800	21800	0
433	20230919	130100	43600	21800	21800	21800	21800	0
434	20230919	130000	43600	21800	21800	21800	21800	0
435	20230919	125900	43600	21800	21800	21800	21800	0
436	20230919	125800	43600	21800	21800	21800	21800	0
437	20230919	125700	43600	21800	21800	21800	21800	0
438	20230919	125600	43600	21800	21800	21800	21800	0
439	20230919	125500	43600	21800	21800	21800	21800	0
440	20230919	125400	43600	21800	21800	21800	21800	0
441	20230919	125300	43600	21800	21800	21800	21800	0
442	20230919	125200	43600	21800	21800	21800	21800	0
443	20230919	125100	43600	21800	21800	21800	21800	0
444	20230919	125000	43600	21800	21800	21800	21800	0
445	20230919	124900	43600	21800	21800	21800	21800	0
446	20230919	124800	43600	21800	21800	21800	21800	0
447	20230919	124700	43600	21800	21800	21800	21800	0
448	20230919	124600	43600	21800	21800	21800	21800	0
449	20230919	124500	43600	21800	21800	21800	21800	0
450	20230919	124400	43600	21800	21800	21800	21800	0
451	20230919	124300	43600	21800	21800	21800	21800	0
452	20230919	124200	43600	21800	21800	21800	21800	0
453	20230919	124100	43600	21800	21800	21800	21800	0
454	20230919	124000	43600	21800	21800	21800	21800	0
455	20230919	123900	43600	21800	21800	21800	21800	0
456	20230919	123800	43600	21800	21800	21800	21800	0
457	20230919	123700	43600	21800	21800	21800	21800	0
458	20230919	123600	43600	21800	21800	21800	21800	0
459	20230919	123500	43600	21800	21800	21800	21800	0
460	20230919	123400	43600	21800	21800	21800	21800	0
461	20230919	123300	43600	21800	21800	21800	21800	0
462	20230919	123200	43600	21800	21800	21800	21800	0
463	20230919	123100	43600	21800	21800	21800	21800	0
464	20230919	123000	43600	21800	21800	21800	21800	0
465	20230919	122900	43600	21800	21800	21800	21800	0
466	20230919	122800	43600	21800	21800	21800	21800	0
467	20230919	122700	43600	21800	21800	21800	21800	0
468	20230919	122600	43600	21800	21800	21800	21800	0
469	20230919	122500	43600	21800	21800	21800	21800	0
470	20230919	122400	43600	21800	21800	21800	21800	0
471	20230919	122300	43600	21800	21800	21800	21800	0
472	20230919	122200	43600	21800	21800	21800	21800	0
473	20230919	122100	43600	21800	21800	21800	21800	0
474	20230919	122000	43600	21800	21800	21800	21800	0
475	20230919	121900	43600	21800	21800	21800	21800	0
476	20230919	121800	43600	21800	21800	21800	21800	0
477	20230919	121700	43600	21800	21800	21800	21800	0
478	20230919	121600	43600	21800	21800	21800	21800	0
479	20230919	121500	43600	21800	21800	21800	21800	0
480	20230919	121400	43600	21800	21800	21800	21800	0
481	20230919	121300	43600	21800	21800	21800	21800	0
482	20230919	121200	43600	21800	21800	21800	21800	0
483	20230919	121100	43600	21800	21800	21800	21800	0
484	20230919	121000	43600	21800	21800	21800	21800	0
485	20230919	120900	43600	21800	21800	21800	21800	0
486	20230919	120800	43600	21800	21800	21800	21800	0
487	20230919	120700	43600	21800	21800	21800	21800	0
488	20230919	120600	43600	21800	21800	21800	21800	0
489	20230919	120500	43600	21800	21800	21800	21800	0
490	20230919	120400	43600	21800	21800	21800	21800	0
491	20230919	120300	43600	21800	21800	21800	21800	0
492	20230919	120200	43600	21800	21800	21800	21800	0
493	20230919	120100	43600	21800	21800	21800	21800	0
494	20230919	120000	43600	21800	21800	21800	21800	0
495	20230919	115900	43600	21800	21800	21800	21800	0
496	20230919	115800	43600	21800	21800	21800	21800	0
497	20230919	115700	43600	21800	21800	21800	21800	0
498	20230919	115600	43600	21800	21800	21800	21800	0
499	20230919	115500	43600	21800	21800	21800	21800	0
500	20230919	115400	43600	21800	21800	21800	21800	0
501	20230919	115300	43600	21800	21800	21800	21800	0
502	20230919	115200	43600	21800	21800	21800	21800	0
503	20230919	115100	43600	21800	21800	21800	21800	0
504	20230919	115000	43600	21800	21800	21800	21800	0
505	20230919	114900	43600	21800	21800	21800	21800	0
506	20230919	114800	43600	21800	21800	21800	21800	0
507	20230919	114700	43600	21800	21800	21800	21800	0
508	20230919	114600	43600	21800	21800	21800	21800	0
509	20230919	114500	43600	21800	21800	21800	21800	0
510	20230919	114400	43600	21800	21800	21800	21800	0
511	20230919	114300	43600	21800	21800	21800	21800	0
512	20230919	114200	43600	21800	21800	21800	21800	0
513	20230919	114100	43600	21800	21800	21800	21800	0
514	20230919	114000	43600	21800	21800	21800	21800	0
515	20230919	113900	43600	21800	21800	21800	21800	0
516	20230919	113800	43600	21800	21800	21800	21800	0
517	20230919	113700	43600	21800	21800	21800	21800	0
518	20230919	113600	43600	21800	21800	21800	21800	0
519	20230919	113500	43600	21800	21800	21800	21800	0
520	20230919	113400	43600	21800	21800	21800	21800	0
521	20230919	113300	43600	21800	21800	21800	21800	0
522	20230919	113200	43600	21800	21800	21800	21800	0
523	20230919	113100	43600	21800	21800	21800	21800	0
524	20230919	113000	43600	21800	21800	21800	21800	0
525	20230919	112900	43600	21800	21800	21800	21800	0
526	20230919	112800	43600	21800	21800	21800	21800	0
527	20230919	112700	43600	21800	21800	21800	21800	0
528	20230919	112600	43600	21800	21800	21800	21800	0
529	20230919	112500	43600	21800	21800	21800	21800	0
530	20230919	112400	43600	21800	21800	21800	21800	0
531	20230919	112300	43600	21800	21800	21800	21800	0
532	20230919	112200	43600	21800	21800	21800	21800	0
533	20230919	112100	43600	21800	21800	21800	21800	0
534	20230919	112000	43600	21800	21800	21800	21800	0
535	20230919	111900	43600	21800	21800	21800	21800	0
536	20230919	111800	43600	21800	21800	21800	21800	0
537	20230919	111700	43600	21800	21800	21800	21800	0
538	20230919	111600	43600	21800	21800	21800	21800	0
539	20230919	111500	43600	21800	21800	21800	21800	0
540	20230919	111400	43600	21800	21800	21800	21800	0
541	20230919	111300	43600	21800	21800	21800	21800	0
542	20230919	111200	43600	21800	21800	21800	21800	0
543	20230919	111100	43600	21800	21800	21800	21800	0
544	20230919	111000	43600	21800	21800	21800	21800	0
545	20230919	110900	43600	21800	21800	21800	21800	0
546	20230919	110800	43600	21800	21800	21800	21800	0
547	20230919	110700	43600	21800	21800	21800	21800	0
548	20230919	110600	43600	21800	21800	21800	21800	0
549	20230919	110500	43600	21800	21800	21800	21800	0
550	20230919	110400	43600	21800	21800	21800	21800	0
551	20230919	110300	43600	21800	21800	21800	21800	0
552	20230919	110200	43600	21800	21800	21800	21800	0
553	20230919	110100	43600	21800	21800	21800	21800	0
554	20230919	110000	43600	21800	21800	21800	21800	0
555	20230919	105900	43600	21800	21800	21800	21800	0
556	20230919	105800	43600	21800	21800	21800	21800	0
557	20230919	105700	43600	21800	21800	21800	21800	0
558	20230919	105600	43600	21800	21800	21800	21800	0
559	20230919	105500	43600	21800	21800	21800	21800	0
560	20230919	105400	43600	21800	21800	21800	21800	0
561	20230919	105300	43600	21800	21800	21800	21800	0
562	20230919	105200	43600	21800	21800	21800	21800	0
563	20230919	105100	43600	21800	21800	21800	21800	0
564	20230919	105000	43600	21800	21800	21800	21800	0
565	20230919	104900	43600	21800	21800	21800	21800	0
566	20230919	104800	43600	21800	21800	21800	21800	0
567	20230919	104700	43600	21800	21800	21800	21800	0
568	20230919	104600	43600	21800	21800	21800	21800	0
569	20230919	104500	43600	21800	21800	21800	21800	0
570	20230919	104400	43600	21800	21800	21800	21800	0
571	20230919	104300	43600	21800	21800	21800	21800	0
572	20230919	104200	43600	21800	21800	21800	21800	0
573	20230919	104100	43600	21800	21800	21800	21800	0
574	20230919	104000	43600	21800	21800	21800	21800	0
575	20230919	103900	43600	21800	21800	21800	21800	0
576	20230919	103800	43600	21800	21800	21800	21800	0
577	20230919	103700	43600	21800	21800	21800	21800	0
578	20230919	103600	43600	21800	21800	21800	21800	0
579	20230919	103500	43600	21800	21800	21800	21800	0
580	20230919	103400	43600	21800	21800	21800	21800	0
581	20230919	103300	43600	21800	21800	21800	21800	0
582	20230919	103200	43600	21800	21800	21800	21800	0
583	20230919	103100	43600	21800	21800	21800	21800	0
584	20230919	103000	43600	21800	21800	21800	21800	0
585	20230919	102900	43600	21800	21800	21800	21800	0
586	20230919	102800	43600	21800	21800	21800	21800	0
587	20230919	102700	43600	21800	21800	21800	21800	0
588	20230919	102600	43600	21800	21800	21800	21800	0
589	20230919	102500	43600	21800	21800	21800	21800	0
590	20230919	102400	43600	21800	21800	21800	21800	0
591	20230919	102300	43600	21800	21800	21800	21800	0
592	20230919	102200	43600	21800	21800	21800	21800	0
593	20230919	102100	43600	21800	21800	21800	21800	0
594	20230919	102000	43600	21800	21800	21800	21800	0
595	20230919	101900	43600	21800	21800	21800	21800	0
596	20230919	101800	43600	21800	21800	21800	21800	0
597	20230919	101700	43600	21800	21800	21800	21800	0
598	20230919	101600	43600	21800	21800	21800	21800	0
599	20230919	101500	43600	21800	21800	21800	21800	0
600	20230919	101400	43600	21800	21800	21800	21800	0
601	20230919	101300	43600	21800	21800	21800	21800	0
602	20230919	101200	43600	21800	21800	21800	21800	0
603	20230919	101100	43600	21800	21800	21800	21800	0
604	20230919	101000	43600	21800	21800	21800	21800	0
605	20230919	100900	43600	21800	21800	21800	21800	0
606	20230919	100800	43600	21800	21800	21800	21800	0
607	20230919	100700	43600	21800	21800	21800	21800	0
608	20230919	100600	43600	21800	21800	21800	21800	0
609	20230919	100500	43600	21800	21800	21800	21800	0
610	20230919	100400	43600	21800	21800	21800	21800	0
611	20230919	100300	43600	21800	21800	21800	21800	0
612	20230919	100200	43600	21800	21800	21800	21800	0
613	20230919	100100	43600	21800	21800	21800	21800	0
614	20230919	100000	43600	21800	21800	21800	21800	0
615	20230919	095900	43600	21800	21800	21800	21800	0
616	20230919	095800	43600	21800	21800	21800	21800	0
617	20230919	095700	43600	21800	21800	21800	21800	0
618	20230919	095600	43600	21800	21800	21800	21800	0
619	20230919	095500	43600	21800	21800	21800	21800	0
620	20230919	095400	43600	21800	21800	21800	21800	0
621	20230919	095300	43600	21800	21800	21800	21800	0
622	20230919	095200	43600	21800	21800	21800	21800	0
623	20230919	095100	43600	21800	21800	21800	21800	0
624	20230919	095000	43600	21800	21800	21800	21800	0
625	20230919	094900	43600	21800	21800	21800	21800	0
626	20230919	094800	43600	21800	21800	21800	21800	0
627	20230919	094700	43600	21800	21800	21800	21800	0
628	20230919	094600	43600	21800	21800	21800	21800	0
629	20230919	094500	43600	21800	21800	21800	21800	0
630	20230919	094400	43600	21800	21800	21800	21800	0
631	20230919	094300	43600	21800	21800	21800	21800	0
632	20230919	094200	43600	21800	21800	21800	21800	0
633	20230919	094100	43600	21800	21800	21800	21800	0
634	20230919	094000	43600	21800	21800	21800	21800	0
635	20230919	093900	43600	21800	21800	21800	21800	0
636	20230919	093800	43600	21800	21800	21800	21800	0
637	20230919	093700	43600	21800	21800	21800	21800	0
638	20230919	093600	43600	21800	21800	21800	21800	0
639	20230919	093500	43600	21800	21800	21800	21800	0
640	20230919	093400	43600	21800	21800	21800	21800	0
641	20230919	093300	43600	21800	21800	21800	21800	0
642	20230919	093200	43600	21800	21800	21800	21800	0
643	20230919	093100	43600	21800	21800	21800	21800	0
644	20230919	093000	43600	21800	21800	21800	21800	0
645	20230919	092900	43600	21800	21800	21800	21800	0
646	20230919	092800	43600	21800	21800	21800	21800	0
647	20230919	092700	43600	21800	21800	21800	21800	0
648	20230919	092600	43600	21800	21800	21800	21800	0
649	20230919	092500	43600	21800	21800	21800	21800	0
650	20230919	092400	43600	21800	21800	21800	21800	0
651	20230919	092300	43600	21800	21800	21800	21800	0
652	20230919	092200	43600	21800	21800	21800	21800	0
653	20230919	092100	43600	21800	21800	21800	21800	0
654	20230919	092000	43600	21800	21800	21800	21800	0
655	20230919	091900	43600	21800	21800	21800	21800	0
656	20230919	091800	43600	21800	21800	21800	21800	0
657	20230919	091700	43600	21800	21800	21800	21800	0
658	20230919	091600	43600	21800	21800	21800	21800	0
659	20230919	091500	43600	21800	21800	21800	21800	1
660	20230919	091400	21800	21800	21800	21800	21800	0
661	20230919	091300	21800	21800	21800	21800	21800	0
662	20230919	091200	21800	21800	21800	21800	21800	0
663	20230919	091100	21800	21800	21800	21800	21800	0
664	20230919	091000	21800	21800	21800	21800	21800	0
665	20230919	090900	21800	21800	21800	21800	21800	0
666	20230919	090800	21800	21800	21800	21800	21800	1
667	20230919	090700	0	20550	20550	20550	20550	0
668	20230919	090600	0	20550	20550	20550	20550	0
669	20230919	090500	0	20550	20550	20550	20550	0
670	20230919	090400	0	20550	20550	20550	20550	0
671	20230919	090300	0	20550	20550	20550	20550	0
672	20230919	090200	0	20550	20550	20550	20550	0
673	20230919	090100	0	20550	20550	20550	20550	0
674	20230919	090000	0	20550	20550	20550	20550	0