KissMeData/001720/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183400	97077500	55600	55600	55600	55600	54
3	20230913	183300	97077500	55600	55600	55600	55600	0
4	20230913	183200	97077500	55600	55600	55600	55600	0
5	20230913	183100	97077500	55600	55600	55600	55600	0
6	20230913	183000	97077500	55600	55600	55600	55600	0
7	20230913	182900	97077500	55600	55600	55600	55600	0
8	20230913	182800	97077500	55600	55600	55600	55600	0
9	20230913	182700	97077500	55600	55600	55600	55600	0
10	20230913	182600	97077500	55600	55600	55600	55600	0
11	20230913	182500	97077500	55600	55600	55600	55600	0
12	20230913	182400	97077500	55600	55600	55600	55600	0
13	20230913	182300	97077500	55600	55600	55600	55600	0
14	20230913	182200	97077500	55600	55600	55600	55600	0
15	20230913	182100	97077500	55600	55600	55600	55600	0
16	20230913	182000	97077500	55600	55600	55600	55600	0
17	20230913	181900	97077500	55600	55600	55600	55600	0
18	20230913	181800	97077500	55600	55600	55600	55600	0
19	20230913	181700	97077500	55600	55600	55600	55600	0
20	20230913	181600	97077500	55600	55600	55600	55600	0
21	20230913	181500	97077500	55600	55600	55600	55600	0
22	20230913	181400	97077500	55600	55600	55600	55600	0
23	20230913	181300	97077500	55600	55600	55600	55600	0
24	20230913	181200	97077500	55600	55600	55600	55600	0
25	20230913	181100	97077500	55600	55600	55600	55600	0
26	20230913	181000	97077500	55600	55600	55600	55600	0
27	20230913	180900	97077500	55600	55600	55600	55600	0
28	20230913	180800	97077500	55600	55600	55600	55600	0
29	20230913	180700	97077500	55600	55600	55600	55600	0
30	20230913	180600	97077500	55600	55600	55600	55600	0
31	20230913	180500	97077500	55600	55600	55600	55600	0
32	20230913	180400	97077500	55600	55600	55600	55600	54
33	20230913	180300	97077500	55600	55600	55600	55600	0
34	20230913	180200	97077500	55600	55600	55600	55600	0
35	20230913	180100	97077500	55600	55600	55600	55600	0
36	20230913	180000	97077500	55600	55600	55600	55600	0
37	20230913	175900	97077500	55600	55600	55600	55600	0
38	20230913	175800	97077500	55600	55600	55600	55600	0
39	20230913	175700	97077500	55600	55600	55600	55600	0
40	20230913	175600	97077500	55600	55600	55600	55600	0
41	20230913	175500	97077500	55600	55600	55600	55600	0
42	20230913	175400	97077500	55600	55600	55600	55600	0
43	20230913	175300	97077500	55600	55600	55600	55600	0
44	20230913	175200	97077500	55600	55600	55600	55600	0
45	20230913	175100	97077500	55600	55600	55600	55600	0
46	20230913	175000	97077500	55600	55600	55600	55600	0
47	20230913	174900	97077500	55600	55600	55600	55600	0
48	20230913	174800	97077500	55600	55600	55600	55600	0
49	20230913	174700	97077500	55600	55600	55600	55600	0
50	20230913	174600	97077500	55600	55600	55600	55600	0
51	20230913	174500	97077500	55600	55600	55600	55600	0
52	20230913	174400	97077500	55600	55600	55600	55600	0
53	20230913	174300	97077500	55600	55600	55600	55600	0
54	20230913	174200	97077500	55600	55600	55600	55600	0
55	20230913	174100	97077500	55600	55600	55600	55600	0
56	20230913	174000	97077500	55600	55600	55600	55600	0
57	20230913	173900	97077500	55600	55600	55600	55600	0
58	20230913	173800	97077500	55600	55600	55600	55600	0
59	20230913	173700	97077500	55600	55600	55600	55600	0
60	20230913	173600	97077500	55600	55600	55600	55600	0
61	20230913	173500	97077500	55600	55600	55600	55600	0
62	20230913	173400	97077500	55600	55600	55600	55600	54
63	20230913	173300	97077500	55600	55600	55600	55600	0
64	20230913	173200	97077500	55600	55600	55600	55600	0
65	20230913	173100	97077500	55600	55600	55600	55600	0
66	20230913	173000	97077500	55600	55600	55600	55600	0
67	20230913	172900	97077500	55600	55600	55600	55600	0
68	20230913	172800	97077500	55600	55600	55600	55600	0
69	20230913	172700	97077500	55600	55600	55600	55600	0
70	20230913	172600	97077500	55600	55600	55600	55600	0
71	20230913	172500	97077500	55600	55600	55600	55600	0
72	20230913	172400	97077500	55600	55600	55600	55600	0
73	20230913	172300	97077500	55600	55600	55600	55600	0
74	20230913	172200	97077500	55600	55600	55600	55600	0
75	20230913	172100	97077500	55600	55600	55600	55600	0
76	20230913	172000	97077500	55600	55600	55600	55600	0
77	20230913	171900	97077500	55600	55600	55600	55600	0
78	20230913	171800	97077500	55600	55600	55600	55600	0
79	20230913	171700	97077500	55600	55600	55600	55600	0
80	20230913	171600	97077500	55600	55600	55600	55600	0
81	20230913	171500	97077500	55600	55600	55600	55600	0
82	20230913	171400	97077500	55600	55600	55600	55600	0
83	20230913	171300	97077500	55600	55600	55600	55600	0
84	20230913	171200	97077500	55600	55600	55600	55600	0
85	20230913	171100	97077500	55600	55600	55600	55600	0
86	20230913	171000	97077500	55600	55600	55600	55600	0
87	20230913	170900	97077500	55600	55600	55600	55600	0
88	20230913	170800	97077500	55600	55600	55600	55600	0
89	20230913	170700	97077500	55600	55600	55600	55600	0
90	20230913	170600	97077500	55600	55600	55600	55600	0
91	20230913	170500	97077500	55600	55600	55600	55600	0
92	20230913	170400	97077500	55600	55600	55600	55600	54
93	20230913	170300	97077500	55600	55600	55600	55600	0
94	20230913	170200	97077500	55600	55600	55600	55600	0
95	20230913	170100	97077500	55600	55600	55600	55600	0
96	20230913	170000	97077500	55600	55600	55600	55600	0
97	20230913	165900	97077500	55600	55600	55600	55600	0
98	20230913	165800	97077500	55600	55600	55600	55600	0
99	20230913	165700	97077500	55600	55600	55600	55600	0
100	20230913	165600	97077500	55600	55600	55600	55600	0
101	20230913	165500	97077500	55600	55600	55600	55600	0
102	20230913	165400	97077500	55600	55600	55600	55600	0
103	20230913	165300	97077500	55600	55600	55600	55600	0
104	20230913	165200	97077500	55600	55600	55600	55600	0
105	20230913	165100	97077500	55600	55600	55600	55600	0
106	20230913	165000	97077500	55600	55600	55600	55600	0
107	20230913	164900	97077500	55600	55600	55600	55600	0
108	20230913	164800	97077500	55600	55600	55600	55600	0
109	20230913	164700	97077500	55600	55600	55600	55600	0
110	20230913	164600	97077500	55600	55600	55600	55600	0
111	20230913	164500	97077500	55600	55600	55600	55600	0
112	20230913	164400	97077500	55600	55600	55600	55600	0
113	20230913	164300	97077500	55600	55600	55600	55600	0
114	20230913	164200	97077500	55600	55600	55600	55600	0
115	20230913	164100	97077500	55600	55600	55600	55600	0
116	20230913	164000	97077500	55600	55600	55600	55600	0
117	20230913	163900	97077500	55600	55600	55600	55600	0
118	20230913	163800	97077500	55600	55600	55600	55600	0
119	20230913	163700	97077500	55600	55600	55600	55600	0
120	20230913	163600	97077500	55600	55600	55600	55600	0
121	20230913	163500	97077500	55600	55600	55600	55600	0
122	20230913	163400	97077500	55600	55600	55600	55600	54
123	20230913	163300	97077500	55600	55600	55600	55600	0
124	20230913	163200	97077500	55600	55600	55600	55600	0
125	20230913	163100	97077500	55600	55600	55600	55600	0
126	20230913	163000	97077500	55600	55600	55600	55600	0
127	20230913	162900	97077500	55600	55600	55600	55600	0
128	20230913	162800	97077500	55600	55600	55600	55600	0
129	20230913	162700	97077500	55600	55600	55600	55600	0
130	20230913	162600	97077500	55600	55600	55600	55600	0
131	20230913	162500	97077500	55600	55600	55600	55600	0
132	20230913	162400	97077500	55600	55600	55600	55600	0
133	20230913	162300	97077500	55600	55600	55600	55600	0
134	20230913	162200	97077500	55600	55600	55600	55600	0
135	20230913	162100	97077500	55600	55600	55600	55600	0
136	20230913	162000	97077500	55600	55600	55600	55600	0
137	20230913	161900	97077500	55600	55600	55600	55600	0
138	20230913	161800	97077500	55600	55600	55600	55600	0
139	20230913	161700	97077500	55600	55600	55600	55600	0
140	20230913	161600	97077500	55600	55600	55600	55600	0
141	20230913	161500	97077500	55600	55600	55600	55600	0
142	20230913	161400	97077500	55600	55600	55600	55600	0
143	20230913	161300	97077500	55600	55600	55600	55600	0
144	20230913	161200	97077500	55600	55600	55600	55600	0
145	20230913	161100	97077500	55600	55600	55600	55600	0
146	20230913	161000	97077500	55600	55600	55600	55600	0
147	20230913	160900	97077500	55600	55600	55600	55600	0
148	20230913	160800	97077500	55600	55600	55600	55600	0
149	20230913	160700	97077500	55600	55600	55600	55600	0
150	20230913	160600	97077500	55600	55600	55600	55600	0
151	20230913	160500	97077500	55600	55600	55600	55600	0
152	20230913	160400	97077500	55600	55600	55600	55600	54
153	20230913	160300	97077500	55600	55600	55600	55600	0
154	20230913	160200	97077500	55600	55600	55600	55600	0
155	20230913	160100	97077500	55600	55600	55600	55600	0
156	20230913	160000	97077500	55600	55600	55600	55600	0
157	20230913	155900	97077500	55600	55600	55600	55600	0
158	20230913	155800	97077500	55600	55600	55600	55600	0
159	20230913	155700	97077500	55600	55600	55600	55600	0
160	20230913	155600	97077500	55600	55600	55600	55600	0
161	20230913	155500	97077500	55600	55600	55600	55600	0
162	20230913	155400	97077500	55600	55600	55600	55600	0
163	20230913	155300	97077500	55600	55600	55600	55600	0
164	20230913	155200	97077500	55600	55600	55600	55600	0
165	20230913	155100	97077500	55600	55600	55600	55600	0
166	20230913	155000	97077500	55600	55600	55600	55600	0
167	20230913	154900	97077500	55600	55600	55600	55600	0
168	20230913	154800	97077500	55600	55600	55600	55600	0
169	20230913	154700	97077500	55600	55600	55600	55600	0
170	20230913	154600	97077500	55600	55600	55600	55600	0
171	20230913	154500	97077500	55600	55600	55600	55600	0
172	20230913	154400	97077500	55600	55600	55600	55600	0
173	20230913	154300	97077500	55600	55600	55600	55600	0
174	20230913	154200	97077500	55600	55600	55600	55600	0
175	20230913	154100	97077500	55600	55600	55600	55600	0
176	20230913	154000	97077500	55600	55600	55600	55600	0
177	20230913	153900	97077500	55600	55600	55600	55600	0
178	20230913	153800	97077500	55600	55600	55600	55600	0
179	20230913	153700	97077500	55600	55600	55600	55600	0
180	20230913	153600	97077500	55600	55600	55600	55600	0
181	20230913	153500	97077500	55600	55600	55600	55600	0
182	20230913	153400	97077500	55600	55600	55600	55600	54
183	20230913	153300	97077500	55600	55600	55600	55600	0
184	20230913	153200	97077500	55600	55600	55600	55600	0
185	20230913	153100	97077500	55600	55600	55600	55600	0
186	20230913	153000	97077500	55600	55600	55600	55600	54
187	20230913	152900	94075100	55600	55600	55600	55600	0
188	20230913	152800	94075100	55600	55600	55600	55600	0
189	20230913	152700	94075100	55600	55600	55600	55600	0
190	20230913	152600	94075100	55600	55600	55600	55600	0
191	20230913	152500	94075100	55600	55600	55600	55600	0
192	20230913	152400	94075100	55600	55600	55600	55600	0
193	20230913	152300	94075100	55600	55600	55600	55600	0
194	20230913	152200	94075100	55600	55600	55600	55600	0
195	20230913	152100	94075100	55600	55600	55600	55600	0
196	20230913	152000	94075100	55600	55600	55600	55600	0
197	20230913	151900	94075100	55600	55600	55600	55600	6
198	20230913	151800	93741500	55600	55600	55600	55600	2
199	20230913	151700	93630300	55600	55600	55600	55600	0
200	20230913	151600	93630300	55600	55600	55600	55600	0
201	20230913	151500	93630300	55600	55600	55600	55600	4
202	20230913	151400	93407900	55900	55900	55900	55900	0
203	20230913	151300	93407900	55900	55600	55900	55600	18
204	20230913	151200	92403700	55600	55600	55600	55600	0
205	20230913	151100	92403700	55600	55600	55600	55600	0
206	20230913	151000	92403700	55600	55600	55600	55600	2
207	20230913	150900	92292500	55600	55600	55600	55600	0
208	20230913	150800	92292500	55600	55600	55600	55600	1
209	20230913	150700	92236900	55600	55600	55600	55600	30
210	20230913	150600	90568900	55500	55600	55600	55500	33
211	20230913	150500	88734300	55600	55600	55600	55600	0
212	20230913	150400	88734300	55600	55900	55900	55500	328
213	20230913	150300	70467900	56000	56000	56000	56000	1
214	20230913	150200	70411900	56000	56000	56000	56000	0
215	20230913	150100	70411900	56000	56000	56000	56000	1
216	20230913	150000	70355900	56000	56000	56000	56000	0
217	20230913	145900	70355900	56000	56000	56000	56000	1
218	20230913	145800	70299900	56000	56000	56000	56000	0
219	20230913	145700	70299900	56000	56000	56000	56000	0
220	20230913	145600	70299900	56000	56000	56000	56000	2
221	20230913	145500	70187900	56100	56100	56100	56100	0
222	20230913	145400	70187900	56100	56100	56100	56100	0
223	20230913	145300	70187900	56100	56100	56100	56100	0
224	20230913	145200	70187900	56100	56100	56100	56100	0
225	20230913	145100	70187900	56100	56100	56100	56100	0
226	20230913	145000	70187900	56100	56100	56100	56100	0
227	20230913	144900	70187900	56100	56100	56100	56100	0
228	20230913	144800	70187900	56100	56100	56100	56100	0
229	20230913	144700	70187900	56100	56100	56100	56100	0
230	20230913	144600	70187900	56100	56100	56100	56100	1
231	20230913	144500	70131800	56000	56000	56000	56000	0
232	20230913	144400	70131800	56000	56000	56000	56000	1
233	20230913	144300	70075800	56000	56000	56000	56000	0
234	20230913	144200	70075800	56000	56000	56000	56000	1
235	20230913	144100	70019800	56000	56000	56000	56000	0
236	20230913	144000	70019800	56000	56000	56000	56000	1
237	20230913	143900	69963800	56000	56000	56000	56000	0
238	20230913	143800	69963800	56000	56000	56000	56000	0
239	20230913	143700	69963800	56000	56000	56000	56000	2
240	20230913	143600	69851800	56000	56100	56100	56000	110
241	20230913	143500	63681800	56000	56000	56100	56000	213
242	20230913	143400	51733800	56000	56000	56000	56000	0
243	20230913	143300	51733800	56000	56000	56000	56000	1
244	20230913	143200	51677800	56000	56000	56000	56000	0
245	20230913	143100	51677800	56000	56000	56000	56000	0
246	20230913	143000	51677800	56000	56000	56000	56000	1
247	20230913	142900	51621800	56000	56000	56000	56000	0
248	20230913	142800	51621800	56000	56000	56000	56000	2
249	20230913	142700	51509800	56000	56000	56000	56000	0
250	20230913	142600	51509800	56000	56000	56000	56000	0
251	20230913	142500	51509800	56000	56000	56000	56000	1
252	20230913	142400	51453800	56000	56000	56000	56000	1
253	20230913	142300	51397800	56000	56000	56000	56000	1
254	20230913	142200	51341800	56000	56000	56000	56000	0
255	20230913	142100	51341800	56000	56000	56000	56000	1
256	20230913	142000	51285800	56000	56000	56000	56000	0
257	20230913	141900	51285800	56000	56000	56000	56000	0
258	20230913	141800	51285800	56000	56000	56000	56000	2
259	20230913	141700	51173800	56000	56000	56000	56000	0
260	20230913	141600	51173800	56000	56000	56000	56000	2
261	20230913	141500	51061800	56000	56000	56000	56000	0
262	20230913	141400	51061800	56000	56000	56000	56000	1
263	20230913	141300	51005800	56000	56000	56000	56000	20
264	20230913	141200	49885800	56000	56000	56000	56000	0
265	20230913	141100	49885800	56000	56000	56000	56000	2
266	20230913	141000	49773800	56000	56000	56000	56000	0
267	20230913	140900	49773800	56000	56000	56000	56000	3
268	20230913	140800	49605800	56000	56000	56000	56000	0
269	20230913	140700	49605800	56000	56000	56000	56000	2
270	20230913	140600	49493800	56000	56000	56000	56000	0
271	20230913	140500	49493800	56000	56000	56000	56000	0
272	20230913	140400	49493800	56000	56000	56000	56000	2
273	20230913	140300	49381800	56000	56000	56000	56000	0
274	20230913	140200	49381800	56000	56000	56000	56000	3
275	20230913	140100	49213800	56000	56000	56000	56000	0
276	20230913	140000	49213800	56000	56000	56000	56000	0
277	20230913	135900	49213800	56000	56000	56000	56000	1
278	20230913	135800	49157800	56000	56000	56000	56000	0
279	20230913	135700	49157800	56000	56000	56000	56000	1
280	20230913	135600	49101800	56000	56000	56000	56000	0
281	20230913	135500	49101800	56000	56000	56000	56000	1
282	20230913	135400	49045800	56000	56000	56000	56000	0
283	20230913	135300	49045800	56000	56000	56000	56000	0
284	20230913	135200	49045800	56000	56000	56000	56000	2
285	20230913	135100	48933800	56000	56000	56000	56000	0
286	20230913	135000	48933800	56000	56000	56000	56000	7
287	20230913	134900	48541800	56000	56000	56000	56000	0
288	20230913	134800	48541800	56000	56100	56100	56000	92
289	20230913	134700	43380900	56100	56100	56100	56100	0
290	20230913	134600	43380900	56100	56100	56100	56100	0
291	20230913	134500	43380900	56100	56100	56100	56100	0
292	20230913	134400	43380900	56100	56100	56100	56100	0
293	20230913	134300	43380900	56100	56100	56100	56100	0
294	20230913	134200	43380900	56100	56100	56100	56100	0
295	20230913	134100	43380900	56100	56100	56100	56100	0
296	20230913	134000	43380900	56100	56100	56100	56100	0
297	20230913	133900	43380900	56100	56100	56100	56100	1
298	20230913	133800	43324800	56100	56100	56100	56100	1
299	20230913	133700	43268700	56000	56000	56000	56000	0
300	20230913	133600	43268700	56000	56000	56000	56000	1
301	20230913	133500	43212700	56000	56000	56000	56000	0
302	20230913	133400	43212700	56000	56000	56000	56000	0
303	20230913	133300	43212700	56000	56000	56000	56000	1
304	20230913	133200	43156700	56000	56000	56000	56000	0
305	20230913	133100	43156700	56000	56000	56000	56000	1
306	20230913	133000	43100700	56000	56000	56000	56000	0
307	20230913	132900	43100700	56000	56000	56000	56000	1
308	20230913	132800	43044700	56000	56000	56000	56000	0
309	20230913	132700	43044700	56000	56000	56000	56000	0
310	20230913	132600	43044700	56000	56000	56000	56000	4
311	20230913	132500	42820700	56000	56000	56000	56000	0
312	20230913	132400	42820700	56000	56000	56000	56000	2
313	20230913	132300	42708700	56000	56000	56000	56000	0
314	20230913	132200	42708700	56000	56000	56000	56000	2
315	20230913	132100	42596700	56000	56000	56000	56000	0
316	20230913	132000	42596700	56000	56000	56000	56000	0
317	20230913	131900	42596700	56000	56000	56000	56000	1
318	20230913	131800	42540700	56000	56000	56000	56000	0
319	20230913	131700	42540700	56000	56000	56000	56000	2
320	20230913	131600	42428700	56000	56000	56000	56000	0
321	20230913	131500	42428700	56000	56000	56000	56000	0
322	20230913	131400	42428700	56000	56000	56000	56000	1
323	20230913	131300	42372700	56000	56000	56000	56000	0
324	20230913	131200	42372700	56000	56000	56000	56000	1
325	20230913	131100	42316700	56000	56000	56000	56000	6
326	20230913	131000	41980700	56000	56000	56000	56000	5
327	20230913	130900	41700700	56000	56000	56000	56000	0
328	20230913	130800	41700700	56000	56000	56000	56000	0
329	20230913	130700	41700700	56000	56000	56000	56000	1
330	20230913	130600	41644700	56000	56000	56000	56000	0
331	20230913	130500	41644700	56000	56000	56000	56000	1
332	20230913	130400	41588700	56000	56000	56000	56000	0
333	20230913	130300	41588700	56000	56000	56000	56000	1
334	20230913	130200	41532700	56100	56100	56100	56100	0
335	20230913	130100	41532700	56100	56100	56100	56100	0
336	20230913	130000	41532700	56100	56100	56100	56100	0
337	20230913	125900	41532700	56100	56100	56100	56100	0
338	20230913	125800	41532700	56100	56100	56100	56100	0
339	20230913	125700	41532700	56100	56100	56100	56100	0
340	20230913	125600	41532700	56100	56100	56100	56100	0
341	20230913	125500	41532700	56100	56100	56100	56100	0
342	20230913	125400	41532700	56100	56100	56100	56100	2
343	20230913	125300	41420500	56000	56000	56000	56000	0
344	20230913	125200	41420500	56000	56000	56000	56000	0
345	20230913	125100	41420500	56000	56000	56000	56000	0
346	20230913	125000	41420500	56000	56000	56000	56000	0
347	20230913	124900	41420500	56000	56000	56000	56000	0
348	20230913	124800	41420500	56000	56000	56000	56000	0
349	20230913	124700	41420500	56000	56000	56000	56000	0
350	20230913	124600	41420500	56000	56000	56000	56000	0
351	20230913	124500	41420500	56000	56000	56000	56000	0
352	20230913	124400	41420500	56000	56000	56000	56000	0
353	20230913	124300	41420500	56000	56100	56100	56000	12
354	20230913	124200	40747500	56000	56000	56000	56000	0
355	20230913	124100	40747500	56000	56000	56000	56000	0
356	20230913	124000	40747500	56000	56000	56000	56000	0
357	20230913	123900	40747500	56000	56000	56000	56000	1
358	20230913	123800	40691500	56000	56000	56000	56000	0
359	20230913	123700	40691500	56000	56000	56000	56000	0
360	20230913	123600	40691500	56000	56000	56000	56000	0
361	20230913	123500	40691500	56000	56000	56000	56000	0
362	20230913	123400	40691500	56000	56000	56000	56000	0
363	20230913	123300	40691500	56000	56000	56000	56000	0
364	20230913	123200	40691500	56000	56000	56000	56000	0
365	20230913	123100	40691500	56000	56000	56000	56000	0
366	20230913	123000	40691500	56000	56000	56000	56000	0
367	20230913	122900	40691500	56000	56000	56000	56000	0
368	20230913	122800	40691500	56000	56000	56000	56000	0
369	20230913	122700	40691500	56000	56000	56000	56000	0
370	20230913	122600	40691500	56000	56000	56000	56000	0
371	20230913	122500	40691500	56000	56000	56000	56000	0
372	20230913	122400	40691500	56000	56000	56000	56000	0
373	20230913	122300	40691500	56000	56000	56000	56000	0
374	20230913	122200	40691500	56000	56000	56000	56000	0
375	20230913	122100	40691500	56000	56000	56000	56000	0
376	20230913	122000	40691500	56000	56000	56000	56000	0
377	20230913	121900	40691500	56000	56000	56000	56000	0
378	20230913	121800	40691500	56000	56000	56000	56000	0
379	20230913	121700	40691500	56000	56000	56000	56000	0
380	20230913	121600	40691500	56000	56000	56000	56000	0
381	20230913	121500	40691500	56000	56000	56000	56000	0
382	20230913	121400	40691500	56000	56000	56000	56000	0
383	20230913	121300	40691500	56000	56000	56000	56000	0
384	20230913	121200	40691500	56000	56000	56000	56000	0
385	20230913	121100	40691500	56000	56000	56000	56000	0
386	20230913	121000	40691500	56000	56000	56000	56000	4
387	20230913	120900	40467500	55900	55900	55900	55900	0
388	20230913	120800	40467500	55900	55900	55900	55900	0
389	20230913	120700	40467500	55900	55900	55900	55900	0
390	20230913	120600	40467500	55900	55900	55900	55900	0
391	20230913	120500	40467500	55900	55900	55900	55900	0
392	20230913	120400	40467500	55900	55900	55900	55900	0
393	20230913	120300	40467500	55900	55900	55900	55900	0
394	20230913	120200	40467500	55900	55900	55900	55900	0
395	20230913	120100	40467500	55900	55900	55900	55900	0
396	20230913	120000	40467500	55900	55900	55900	55900	0
397	20230913	115900	40467500	55900	55900	55900	55900	0
398	20230913	115800	40467500	55900	55900	55900	55900	0
399	20230913	115700	40467500	55900	55900	55900	55900	0
400	20230913	115600	40467500	55900	55900	55900	55900	0
401	20230913	115500	40467500	55900	55900	55900	55900	0
402	20230913	115400	40467500	55900	55900	55900	55900	0
403	20230913	115300	40467500	55900	55900	55900	55900	0
404	20230913	115200	40467500	55900	55900	55900	55900	0
405	20230913	115100	40467500	55900	55900	55900	55900	0
406	20230913	115000	40467500	55900	55900	55900	55900	0
407	20230913	114900	40467500	55900	55900	55900	55900	0
408	20230913	114800	40467500	55900	55900	55900	55900	0
409	20230913	114700	40467500	55900	55900	55900	55900	0
410	20230913	114600	40467500	55900	55900	55900	55900	0
411	20230913	114500	40467500	55900	55900	55900	55900	0
412	20230913	114400	40467500	55900	55900	55900	55900	0
413	20230913	114300	40467500	55900	55900	55900	55900	0
414	20230913	114200	40467500	55900	55900	55900	55900	0
415	20230913	114100	40467500	55900	55900	55900	55900	0
416	20230913	114000	40467500	55900	55900	55900	55900	0
417	20230913	113900	40467500	55900	55900	55900	55900	0
418	20230913	113800	40467500	55900	55900	55900	55900	0
419	20230913	113700	40467500	55900	55900	55900	55900	0
420	20230913	113600	40467500	55900	55900	55900	55900	0
421	20230913	113500	40467500	55900	55900	55900	55900	0
422	20230913	113400	40467500	55900	55900	55900	55900	0
423	20230913	113300	40467500	55900	56000	56000	55900	17
424	20230913	113200	39515700	56000	56000	56000	56000	0
425	20230913	113100	39515700	56000	56000	56000	56000	0
426	20230913	113000	39515700	56000	56000	56000	56000	0
427	20230913	112900	39515700	56000	56000	56000	56000	2
428	20230913	112800	39403700	55900	55900	55900	55900	0
429	20230913	112700	39403700	55900	55900	55900	55900	0
430	20230913	112600	39403700	55900	55900	55900	55900	0
431	20230913	112500	39403700	55900	55900	55900	55900	0
432	20230913	112400	39403700	55900	55900	55900	55900	0
433	20230913	112300	39403700	55900	55900	55900	55900	0
434	20230913	112200	39403700	55900	55900	55900	55900	0
435	20230913	112100	39403700	55900	55900	55900	55900	0
436	20230913	112000	39403700	55900	55900	55900	55900	0
437	20230913	111900	39403700	55900	55900	55900	55900	0
438	20230913	111800	39403700	55900	55900	55900	55900	0
439	20230913	111700	39403700	55900	55900	55900	55900	0
440	20230913	111600	39403700	55900	55900	55900	55900	0
441	20230913	111500	39403700	55900	55900	55900	55900	0
442	20230913	111400	39403700	55900	55900	55900	55900	0
443	20230913	111300	39403700	55900	55900	55900	55900	0
444	20230913	111200	39403700	55900	55900	55900	55900	0
445	20230913	111100	39403700	55900	55900	55900	55900	0
446	20230913	111000	39403700	55900	55900	55900	55900	5
447	20230913	110900	39124200	55900	56000	56000	55900	10
448	20230913	110800	38564300	55900	55900	55900	55900	0
449	20230913	110700	38564300	55900	55900	55900	55900	0
450	20230913	110600	38564300	55900	55900	55900	55900	0
451	20230913	110500	38564300	55900	55900	55900	55900	0
452	20230913	110400	38564300	55900	55900	55900	55900	0
453	20230913	110300	38564300	55900	55900	55900	55900	0
454	20230913	110200	38564300	55900	56000	56100	55900	366
455	20230913	110100	18040300	56000	56000	56000	56000	0
456	20230913	110000	18040300	56000	56000	56000	56000	1
457	20230913	105900	17984300	55900	55900	55900	55900	0
458	20230913	105800	17984300	55900	55900	55900	55900	0
459	20230913	105700	17984300	55900	55900	55900	55900	0
460	20230913	105600	17984300	55900	55900	55900	55900	0
461	20230913	105500	17984300	55900	55900	55900	55900	0
462	20230913	105400	17984300	55900	55900	55900	55900	0
463	20230913	105300	17984300	55900	55900	55900	55900	0
464	20230913	105200	17984300	55900	55900	55900	55900	0
465	20230913	105100	17984300	55900	55900	55900	55900	0
466	20230913	105000	17984300	55900	55900	55900	55900	0
467	20230913	104900	17984300	55900	55900	55900	55900	0
468	20230913	104800	17984300	55900	55900	55900	55900	0
469	20230913	104700	17984300	55900	55900	55900	55900	0
470	20230913	104600	17984300	55900	56000	56000	55900	3
471	20230913	104500	17816400	56000	56000	56000	56000	0
472	20230913	104400	17816400	56000	56000	56000	56000	0
473	20230913	104300	17816400	56000	56000	56000	56000	0
474	20230913	104200	17816400	56000	56000	56000	56000	0
475	20230913	104100	17816400	56000	56000	56000	56000	0
476	20230913	104000	17816400	56000	56000	56000	56000	0
477	20230913	103900	17816400	56000	56000	56000	56000	0
478	20230913	103800	17816400	56000	56000	56000	56000	0
479	20230913	103700	17816400	56000	56000	56000	56000	0
480	20230913	103600	17816400	56000	56000	56000	56000	0
481	20230913	103500	17816400	56000	56000	56000	56000	0
482	20230913	103400	17816400	56000	56000	56000	56000	0
483	20230913	103300	17816400	56000	56000	56000	56000	0
484	20230913	103200	17816400	56000	56000	56000	56000	0
485	20230913	103100	17816400	56000	56000	56000	56000	0
486	20230913	103000	17816400	56000	56000	56000	56000	0
487	20230913	102900	17816400	56000	56000	56000	56000	0
488	20230913	102800	17816400	56000	56000	56000	56000	0
489	20230913	102700	17816400	56000	56000	56000	56000	0
490	20230913	102600	17816400	56000	56000	56000	56000	0
491	20230913	102500	17816400	56000	56000	56000	56000	0
492	20230913	102400	17816400	56000	56000	56000	56000	0
493	20230913	102300	17816400	56000	56000	56000	56000	0
494	20230913	102200	17816400	56000	56000	56000	56000	0
495	20230913	102100	17816400	56000	56000	56000	56000	0
496	20230913	102000	17816400	56000	56000	56000	56000	0
497	20230913	101900	17816400	56000	56000	56000	56000	1
498	20230913	101800	17760400	55900	56000	56000	55900	4
499	20230913	101700	17536500	56000	56000	56000	56000	0
500	20230913	101600	17536500	56000	56000	56000	56000	0
501	20230913	101500	17536500	56000	56000	56000	56000	0
502	20230913	101400	17536500	56000	56000	56000	56000	1
503	20230913	101300	17480500	55900	55900	55900	55900	0
504	20230913	101200	17480500	55900	55900	55900	55900	0
505	20230913	101100	17480500	55900	55900	55900	55900	0
506	20230913	101000	17480500	55900	55900	55900	55900	4
507	20230913	100900	17256900	55800	55800	55800	55800	0
508	20230913	100800	17256900	55800	55800	55800	55800	0
509	20230913	100700	17256900	55800	55800	55800	55800	0
510	20230913	100600	17256900	55800	55800	55800	55800	0
511	20230913	100500	17256900	55800	55800	55800	55800	0
512	20230913	100400	17256900	55800	55800	55800	55800	0
513	20230913	100300	17256900	55800	55800	55800	55800	0
514	20230913	100200	17256900	55800	55800	55800	55800	0
515	20230913	100100	17256900	55800	55800	55800	55800	0
516	20230913	100000	17256900	55800	55800	55800	55800	0
517	20230913	095900	17256900	55800	55800	55800	55800	0
518	20230913	095800	17256900	55800	55800	55800	55800	0
519	20230913	095700	17256900	55800	55800	55800	55800	0
520	20230913	095600	17256900	55800	55800	55800	55800	0
521	20230913	095500	17256900	55800	55800	55800	55800	0
522	20230913	095400	17256900	55800	55800	55800	55800	0
523	20230913	095300	17256900	55800	55800	55800	55800	0
524	20230913	095200	17256900	55800	55800	55800	55800	0
525	20230913	095100	17256900	55800	55800	55800	55800	0
526	20230913	095000	17256900	55800	55800	55800	55800	0
527	20230913	094900	17256900	55800	55800	55800	55800	0
528	20230913	094800	17256900	55800	55800	55800	55800	0
529	20230913	094700	17256900	55800	55800	55800	55800	0
530	20230913	094600	17256900	55800	55800	55800	55800	0
531	20230913	094500	17256900	55800	55800	55800	55800	0
532	20230913	094400	17256900	55800	55800	55800	55800	0
533	20230913	094300	17256900	55800	55800	55800	55800	0
534	20230913	094200	17256900	55800	56100	56100	55800	177
535	20230913	094100	7327500	56000	56000	56000	56000	5
536	20230913	094000	7047500	56000	56000	56000	56000	0
537	20230913	093900	7047500	56000	56000	56000	56000	0
538	20230913	093800	7047500	56000	56000	56000	56000	0
539	20230913	093700	7047500	56000	56000	56000	56000	0
540	20230913	093600	7047500	56000	56000	56000	56000	0
541	20230913	093500	7047500	56000	56000	56000	56000	0
542	20230913	093400	7047500	56000	56000	56000	56000	0
543	20230913	093300	7047500	56000	56000	56000	56000	0
544	20230913	093200	7047500	56000	56000	56000	56000	0
545	20230913	093100	7047500	56000	56000	56000	56000	1
546	20230913	093000	6991500	55700	55700	55700	55700	0
547	20230913	092900	6991500	55700	55700	55700	55700	0
548	20230913	092800	6991500	55700	55700	55700	55700	0
549	20230913	092700	6991500	55700	55700	55700	55700	0
550	20230913	092600	6991500	55700	55700	55700	55700	0
551	20230913	092500	6991500	55700	55700	55700	55700	0
552	20230913	092400	6991500	55700	55700	55700	55700	0
553	20230913	092300	6991500	55700	55700	55700	55700	12
554	20230913	092200	6323100	55700	55700	55700	55700	0
555	20230913	092100	6323100	55700	55700	55700	55700	0
556	20230913	092000	6323100	55700	56100	56100	55700	76
557	20230913	091900	2064700	55700	55800	55800	55700	15
558	20230913	091800	1229000	55700	55700	55700	55700	0
559	20230913	091700	1229000	55700	55700	55700	55700	0
560	20230913	091600	1229000	55700	55700	55700	55700	0
561	20230913	091500	1229000	55700	55700	55700	55700	0
562	20230913	091400	1229000	55700	55700	55700	55700	0
563	20230913	091300	1229000	55700	55700	55700	55700	0
564	20230913	091200	1229000	55700	55700	55700	55700	0
565	20230913	091100	1229000	55700	55700	55700	55700	0
566	20230913	091000	1229000	55700	55700	55700	55700	1
567	20230913	090900	1173300	56100	56100	56100	56100	0
568	20230913	090800	1173300	56100	56100	56100	56100	7
569	20230913	090700	780600	56100	56100	56100	56100	0
570	20230913	090600	780600	56100	56100	56100	56100	0
571	20230913	090500	780600	56100	56100	56100	56100	0
572	20230913	090400	780600	56100	56100	56100	56100	0
573	20230913	090300	780600	56100	56100	56100	56100	2
574	20230913	090200	668400	55700	55700	55700	55700	0
575	20230913	090100	668400	55700	55700	55700	55700	0
576	20230913	090000	668400	55700	55700	55700	55700	12