KissMeData/003920/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183900	121068000	464500	464500	464500	464500	4
3	20230913	183800	121068000	464500	464500	464500	464500	0
4	20230913	183700	121068000	464500	464500	464500	464500	0
5	20230913	183600	121068000	464500	464500	464500	464500	0
6	20230913	183500	121068000	464500	464500	464500	464500	0
7	20230913	183400	121068000	464500	464500	464500	464500	0
8	20230913	183300	121068000	464500	464500	464500	464500	0
9	20230913	183200	121068000	464500	464500	464500	464500	0
10	20230913	183100	121068000	464500	464500	464500	464500	0
11	20230913	183000	121068000	464500	464500	464500	464500	0
12	20230913	182900	121068000	464500	464500	464500	464500	0
13	20230913	182800	121068000	464500	464500	464500	464500	0
14	20230913	182700	121068000	464500	464500	464500	464500	0
15	20230913	182600	121068000	464500	464500	464500	464500	0
16	20230913	182500	121068000	464500	464500	464500	464500	0
17	20230913	182400	121068000	464500	464500	464500	464500	0
18	20230913	182300	121068000	464500	464500	464500	464500	0
19	20230913	182200	121068000	464500	464500	464500	464500	0
20	20230913	182100	121068000	464500	464500	464500	464500	0
21	20230913	182000	121068000	464500	464500	464500	464500	0
22	20230913	181900	121068000	464500	464500	464500	464500	0
23	20230913	181800	121068000	464500	464500	464500	464500	0
24	20230913	181700	121068000	464500	464500	464500	464500	0
25	20230913	181600	121068000	464500	464500	464500	464500	0
26	20230913	181500	121068000	464500	464500	464500	464500	0
27	20230913	181400	121068000	464500	464500	464500	464500	0
28	20230913	181300	121068000	464500	464500	464500	464500	0
29	20230913	181200	121068000	464500	464500	464500	464500	0
30	20230913	181100	121068000	464500	464500	464500	464500	0
31	20230913	181000	121068000	464500	464500	464500	464500	0
32	20230913	180900	121068000	464500	464500	464500	464500	4
33	20230913	180800	121068000	464500	464500	464500	464500	0
34	20230913	180700	121068000	464500	464500	464500	464500	0
35	20230913	180600	121068000	464500	464500	464500	464500	0
36	20230913	180500	121068000	464500	464500	464500	464500	0
37	20230913	180400	121068000	464500	464500	464500	464500	0
38	20230913	180300	121068000	464500	464500	464500	464500	0
39	20230913	180200	121068000	464500	464500	464500	464500	0
40	20230913	180100	121068000	464500	464500	464500	464500	0
41	20230913	180000	121068000	464500	464500	464500	464500	0
42	20230913	175900	121068000	464500	464500	464500	464500	0
43	20230913	175800	121068000	464500	464500	464500	464500	0
44	20230913	175700	121068000	464500	464500	464500	464500	0
45	20230913	175600	121068000	464500	464500	464500	464500	0
46	20230913	175500	121068000	464500	464500	464500	464500	0
47	20230913	175400	121068000	464500	464500	464500	464500	0
48	20230913	175300	121068000	464500	464500	464500	464500	0
49	20230913	175200	121068000	464500	464500	464500	464500	0
50	20230913	175100	121068000	464500	464500	464500	464500	0
51	20230913	175000	121068000	464500	464500	464500	464500	0
52	20230913	174900	121068000	464500	464500	464500	464500	0
53	20230913	174800	121068000	464500	464500	464500	464500	0
54	20230913	174700	121068000	464500	464500	464500	464500	0
55	20230913	174600	121068000	464500	464500	464500	464500	0
56	20230913	174500	121068000	464500	464500	464500	464500	0
57	20230913	174400	121068000	464500	464500	464500	464500	0
58	20230913	174300	121068000	464500	464500	464500	464500	0
59	20230913	174200	121068000	464500	464500	464500	464500	0
60	20230913	174100	121068000	464500	464500	464500	464500	0
61	20230913	174000	121068000	464500	464500	464500	464500	0
62	20230913	173900	121068000	464500	464500	464500	464500	4
63	20230913	173800	121068000	464500	464500	464500	464500	0
64	20230913	173700	121068000	464500	464500	464500	464500	0
65	20230913	173600	121068000	464500	464500	464500	464500	0
66	20230913	173500	121068000	464500	464500	464500	464500	0
67	20230913	173400	121068000	464500	464500	464500	464500	0
68	20230913	173300	121068000	464500	464500	464500	464500	0
69	20230913	173200	121068000	464500	464500	464500	464500	0
70	20230913	173100	121068000	464500	464500	464500	464500	0
71	20230913	173000	121068000	464500	464500	464500	464500	0
72	20230913	172900	121068000	464500	464500	464500	464500	0
73	20230913	172800	121068000	464500	464500	464500	464500	0
74	20230913	172700	121068000	464500	464500	464500	464500	0
75	20230913	172600	121068000	464500	464500	464500	464500	0
76	20230913	172500	121068000	464500	464500	464500	464500	0
77	20230913	172400	121068000	464500	464500	464500	464500	0
78	20230913	172300	121068000	464500	464500	464500	464500	0
79	20230913	172200	121068000	464500	464500	464500	464500	0
80	20230913	172100	121068000	464500	464500	464500	464500	0
81	20230913	172000	121068000	464500	464500	464500	464500	0
82	20230913	171900	121068000	464500	464500	464500	464500	0
83	20230913	171800	121068000	464500	464500	464500	464500	0
84	20230913	171700	121068000	464500	464500	464500	464500	0
85	20230913	171600	121068000	464500	464500	464500	464500	0
86	20230913	171500	121068000	464500	464500	464500	464500	0
87	20230913	171400	121068000	464500	464500	464500	464500	0
88	20230913	171300	121068000	464500	464500	464500	464500	0
89	20230913	171200	121068000	464500	464500	464500	464500	0
90	20230913	171100	121068000	464500	464500	464500	464500	0
91	20230913	171000	121068000	464500	464500	464500	464500	0
92	20230913	170900	121068000	464500	464500	464500	464500	4
93	20230913	170800	121068000	464500	464500	464500	464500	0
94	20230913	170700	121068000	464500	464500	464500	464500	0
95	20230913	170600	121068000	464500	464500	464500	464500	0
96	20230913	170500	121068000	464500	464500	464500	464500	0
97	20230913	170400	121068000	464500	464500	464500	464500	0
98	20230913	170300	121068000	464500	464500	464500	464500	0
99	20230913	170200	121068000	464500	464500	464500	464500	0
100	20230913	170100	121068000	464500	464500	464500	464500	0
101	20230913	170000	121068000	464500	464500	464500	464500	0
102	20230913	165900	121068000	464500	464500	464500	464500	0
103	20230913	165800	121068000	464500	464500	464500	464500	0
104	20230913	165700	121068000	464500	464500	464500	464500	0
105	20230913	165600	121068000	464500	464500	464500	464500	0
106	20230913	165500	121068000	464500	464500	464500	464500	0
107	20230913	165400	121068000	464500	464500	464500	464500	0
108	20230913	165300	121068000	464500	464500	464500	464500	0
109	20230913	165200	121068000	464500	464500	464500	464500	0
110	20230913	165100	121068000	464500	464500	464500	464500	0
111	20230913	165000	121068000	464500	464500	464500	464500	0
112	20230913	164900	121068000	464500	464500	464500	464500	0
113	20230913	164800	121068000	464500	464500	464500	464500	0
114	20230913	164700	121068000	464500	464500	464500	464500	0
115	20230913	164600	121068000	464500	464500	464500	464500	0
116	20230913	164500	121068000	464500	464500	464500	464500	0
117	20230913	164400	121068000	464500	464500	464500	464500	0
118	20230913	164300	121068000	464500	464500	464500	464500	0
119	20230913	164200	121068000	464500	464500	464500	464500	0
120	20230913	164100	121068000	464500	464500	464500	464500	0
121	20230913	164000	121068000	464500	464500	464500	464500	0
122	20230913	163900	121068000	464500	464500	464500	464500	4
123	20230913	163800	121068000	464500	464500	464500	464500	0
124	20230913	163700	121068000	464500	464500	464500	464500	0
125	20230913	163600	121068000	464500	464500	464500	464500	0
126	20230913	163500	121068000	464500	464500	464500	464500	0
127	20230913	163400	121068000	464500	464500	464500	464500	0
128	20230913	163300	121068000	464500	464500	464500	464500	0
129	20230913	163200	121068000	464500	464500	464500	464500	0
130	20230913	163100	121068000	464500	464500	464500	464500	0
131	20230913	163000	121068000	464500	464500	464500	464500	0
132	20230913	162900	121068000	464500	464500	464500	464500	0
133	20230913	162800	121068000	464500	464500	464500	464500	0
134	20230913	162700	121068000	464500	464500	464500	464500	0
135	20230913	162600	121068000	464500	464500	464500	464500	0
136	20230913	162500	121068000	464500	464500	464500	464500	0
137	20230913	162400	121068000	464500	464500	464500	464500	0
138	20230913	162300	121068000	464500	464500	464500	464500	0
139	20230913	162200	121068000	464500	464500	464500	464500	0
140	20230913	162100	121068000	464500	464500	464500	464500	0
141	20230913	162000	121068000	464500	464500	464500	464500	0
142	20230913	161900	121068000	464500	464500	464500	464500	0
143	20230913	161800	121068000	464500	464500	464500	464500	0
144	20230913	161700	121068000	464500	464500	464500	464500	0
145	20230913	161600	121068000	464500	464500	464500	464500	0
146	20230913	161500	121068000	464500	464500	464500	464500	0
147	20230913	161400	121068000	464500	464500	464500	464500	0
148	20230913	161300	121068000	464500	464500	464500	464500	0
149	20230913	161200	121068000	464500	464500	464500	464500	0
150	20230913	161100	121068000	464500	464500	464500	464500	0
151	20230913	161000	121068000	464500	464500	464500	464500	0
152	20230913	160900	121068000	464500	464500	464500	464500	4
153	20230913	160800	121068000	464500	464500	464500	464500	0
154	20230913	160700	121068000	464500	464500	464500	464500	0
155	20230913	160600	121068000	464500	464500	464500	464500	0
156	20230913	160500	121068000	464500	464500	464500	464500	0
157	20230913	160400	121068000	464500	464500	464500	464500	0
158	20230913	160300	121068000	464500	464500	464500	464500	0
159	20230913	160200	121068000	464500	464500	464500	464500	0
160	20230913	160100	121068000	464500	464500	464500	464500	0
161	20230913	160000	121068000	464500	464500	464500	464500	0
162	20230913	155900	121068000	464500	464500	464500	464500	0
163	20230913	155800	121068000	464500	464500	464500	464500	0
164	20230913	155700	121068000	464500	464500	464500	464500	0
165	20230913	155600	121068000	464500	464500	464500	464500	0
166	20230913	155500	121068000	464500	464500	464500	464500	0
167	20230913	155400	121068000	464500	464500	464500	464500	0
168	20230913	155300	121068000	464500	464500	464500	464500	0
169	20230913	155200	121068000	464500	464500	464500	464500	0
170	20230913	155100	121068000	464500	464500	464500	464500	0
171	20230913	155000	121068000	464500	464500	464500	464500	0
172	20230913	154900	121068000	464500	464500	464500	464500	0
173	20230913	154800	121068000	464500	464500	464500	464500	0
174	20230913	154700	121068000	464500	464500	464500	464500	0
175	20230913	154600	121068000	464500	464500	464500	464500	0
176	20230913	154500	121068000	464500	464500	464500	464500	0
177	20230913	154400	121068000	464500	464500	464500	464500	0
178	20230913	154300	121068000	464500	464500	464500	464500	0
179	20230913	154200	121068000	464500	464500	464500	464500	0
180	20230913	154100	121068000	464500	464500	464500	464500	0
181	20230913	154000	121068000	464500	464500	464500	464500	0
182	20230913	153900	121068000	464500	464500	464500	464500	4
183	20230913	153800	121068000	464500	464500	464500	464500	0
184	20230913	153700	121068000	464500	464500	464500	464500	0
185	20230913	153600	121068000	464500	464500	464500	464500	0
186	20230913	153500	121068000	464500	464500	464500	464500	0
187	20230913	153400	121068000	464500	464500	464500	464500	0
188	20230913	153300	121068000	464500	464500	464500	464500	0
189	20230913	153200	121068000	464500	464500	464500	464500	0
190	20230913	153100	121068000	464500	464500	464500	464500	0
191	20230913	153000	121068000	464500	464500	464500	464500	4
192	20230913	152900	119210000	464500	464500	464500	464500	0
193	20230913	152800	119210000	464500	464500	464500	464500	0
194	20230913	152700	119210000	464500	464500	464500	464500	0
195	20230913	152600	119210000	464500	464500	464500	464500	0
196	20230913	152500	119210000	464500	464500	464500	464500	0
197	20230913	152400	119210000	464500	464500	464500	464500	0
198	20230913	152300	119210000	464500	464500	464500	464500	0
199	20230913	152200	119210000	464500	464500	464500	464500	0
200	20230913	152100	119210000	464500	464500	464500	464500	0
201	20230913	152000	119210000	464500	464500	464500	464500	0
202	20230913	151900	119210000	464500	464500	464500	464500	0
203	20230913	151800	119210000	464500	464500	464500	464500	0
204	20230913	151700	119210000	464500	464500	464500	464500	0
205	20230913	151600	119210000	464500	464500	464500	464500	0
206	20230913	151500	119210000	464500	464500	464500	464500	0
207	20230913	151400	119210000	464500	464500	464500	464500	0
208	20230913	151300	119210000	464500	464500	464500	464500	0
209	20230913	151200	119210000	464500	464500	464500	464500	0
210	20230913	151100	119210000	464500	464500	464500	464500	0
211	20230913	151000	119210000	464500	464500	464500	464500	0
212	20230913	150900	119210000	464500	464500	464500	464500	0
213	20230913	150800	119210000	464500	464500	464500	464500	0
214	20230913	150700	119210000	464500	464500	464500	464500	0
215	20230913	150600	119210000	464500	464500	464500	464500	0
216	20230913	150500	119210000	464500	464500	464500	464500	0
217	20230913	150400	119210000	464500	464500	464500	464500	0
218	20230913	150300	119210000	464500	464500	464500	464500	0
219	20230913	150200	119210000	464500	464500	464500	464500	0
220	20230913	150100	119210000	464500	464500	464500	464500	0
221	20230913	150000	119210000	464500	464500	464500	464500	0
222	20230913	145900	119210000	464500	464500	464500	464500	1
223	20230913	145800	118745500	464500	464500	464500	464500	0
224	20230913	145700	118745500	464500	464500	464500	464500	1
225	20230913	145600	118281000	464500	464500	464500	464500	0
226	20230913	145500	118281000	464500	464500	464500	464500	1
227	20230913	145400	117816500	464500	464500	464500	464500	0
228	20230913	145300	117816500	464500	464500	464500	464500	0
229	20230913	145200	117816500	464500	464500	464500	464500	0
230	20230913	145100	117816500	464500	464500	464500	464500	0
231	20230913	145000	117816500	464500	464500	464500	464500	0
232	20230913	144900	117816500	464500	464500	464500	464500	1
233	20230913	144800	117352000	464500	464500	464500	464500	0
234	20230913	144700	117352000	464500	464500	464500	464500	0
235	20230913	144600	117352000	464500	464500	464500	464500	0
236	20230913	144500	117352000	464500	464500	464500	464500	0
237	20230913	144400	117352000	464500	464500	464500	464500	1
238	20230913	144300	116887500	464500	464500	464500	464500	0
239	20230913	144200	116887500	464500	464500	464500	464500	0
240	20230913	144100	116887500	464500	464500	464500	464500	0
241	20230913	144000	116887500	464500	464500	464500	464500	0
242	20230913	143900	116887500	464500	464500	464500	464500	1
243	20230913	143800	116423000	464500	464500	464500	464500	0
244	20230913	143700	116423000	464500	464500	464500	464500	0
245	20230913	143600	116423000	464500	464500	464500	464500	0
246	20230913	143500	116423000	464500	462500	464500	462500	4
247	20230913	143400	114567000	462500	462500	462500	462500	2
248	20230913	143300	113642000	464000	464000	464000	464000	0
249	20230913	143200	113642000	464000	464000	464000	464000	0
250	20230913	143100	113642000	464000	464000	464000	464000	0
251	20230913	143000	113642000	464000	464000	464000	464000	0
252	20230913	142900	113642000	464000	464000	464000	464000	0
253	20230913	142800	113642000	464000	464000	464000	464000	1
254	20230913	142700	113178000	464000	464000	464000	464000	0
255	20230913	142600	113178000	464000	464000	464000	464000	0
256	20230913	142500	113178000	464000	464000	464000	464000	0
257	20230913	142400	113178000	464000	464000	464000	464000	1
258	20230913	142300	112714000	464000	464000	464000	464000	0
259	20230913	142200	112714000	464000	464000	464000	464000	0
260	20230913	142100	112714000	464000	464000	464000	464000	0
261	20230913	142000	112714000	464000	464000	464000	464000	0
262	20230913	141900	112714000	464000	464000	464000	464000	0
263	20230913	141800	112714000	464000	464000	464000	464000	1
264	20230913	141700	112250000	464500	464500	464500	464500	0
265	20230913	141600	112250000	464500	464500	464500	464500	0
266	20230913	141500	112250000	464500	464500	464500	464500	0
267	20230913	141400	112250000	464500	464500	464500	464500	1
268	20230913	141300	111785500	464500	464500	464500	464500	1
269	20230913	141200	111321000	464500	464500	464500	462500	11
270	20230913	141100	106218000	464500	464500	464500	464500	3
271	20230913	141000	104824500	465000	465000	465000	465000	0
272	20230913	140900	104824500	465000	465000	465000	465000	0
273	20230913	140800	104824500	465000	465000	465000	465000	0
274	20230913	140700	104824500	465000	465000	465000	465000	1
275	20230913	140600	104359500	465000	465000	465000	465000	0
276	20230913	140500	104359500	465000	465000	465000	465000	0
277	20230913	140400	104359500	465000	465000	465000	465000	0
278	20230913	140300	104359500	465000	464500	465000	464500	4
279	20230913	140200	102500500	464500	464500	464500	464500	0
280	20230913	140100	102500500	464500	464500	464500	464500	0
281	20230913	140000	102500500	464500	464500	464500	464500	0
282	20230913	135900	102500500	464500	464500	464500	464500	0
283	20230913	135800	102500500	464500	464500	464500	464500	0
284	20230913	135700	102500500	464500	464500	464500	464500	0
285	20230913	135600	102500500	464500	464500	464500	464500	5
286	20230913	135500	100178000	464500	464500	464500	464500	0
287	20230913	135400	100178000	464500	464500	464500	464500	0
288	20230913	135300	100178000	464500	464500	464500	464500	0
289	20230913	135200	100178000	464500	464500	464500	464500	0
290	20230913	135100	100178000	464500	464500	464500	464500	0
291	20230913	135000	100178000	464500	464500	464500	464500	0
292	20230913	134900	100178000	464500	464500	464500	464500	0
293	20230913	134800	100178000	464500	464500	464500	464500	0
294	20230913	134700	100178000	464500	464500	464500	464500	0
295	20230913	134600	100178000	464500	464500	464500	464500	0
296	20230913	134500	100178000	464500	464500	464500	464500	0
297	20230913	134400	100178000	464500	464500	464500	464500	0
298	20230913	134300	100178000	464500	464500	464500	464500	0
299	20230913	134200	100178000	464500	464500	464500	464500	0
300	20230913	134100	100178000	464500	464500	464500	464500	0
301	20230913	134000	100178000	464500	464500	464500	464500	0
302	20230913	133900	100178000	464500	464500	464500	464500	0
303	20230913	133800	100178000	464500	464500	464500	464500	0
304	20230913	133700	100178000	464500	464500	464500	464500	0
305	20230913	133600	100178000	464500	464500	464500	464500	0
306	20230913	133500	100178000	464500	464500	464500	464500	0
307	20230913	133400	100178000	464500	464500	464500	464500	0
308	20230913	133300	100178000	464500	464500	464500	464500	0
309	20230913	133200	100178000	464500	464500	464500	464500	0
310	20230913	133100	100178000	464500	464500	464500	464500	0
311	20230913	133000	100178000	464500	464500	464500	464500	0
312	20230913	132900	100178000	464500	464500	464500	464500	1
313	20230913	132800	99713500	464500	464500	464500	464500	0
314	20230913	132700	99713500	464500	464500	464500	464500	0
315	20230913	132600	99713500	464500	464500	464500	464500	0
316	20230913	132500	99713500	464500	464500	464500	464500	0
317	20230913	132400	99713500	464500	464500	464500	464500	0
318	20230913	132300	99713500	464500	464500	464500	464500	0
319	20230913	132200	99713500	464500	464500	464500	464500	0
320	20230913	132100	99713500	464500	464500	464500	464500	0
321	20230913	132000	99713500	464500	464500	464500	464500	0
322	20230913	131900	99713500	464500	464500	464500	464500	0
323	20230913	131800	99713500	464500	464500	464500	464500	0
324	20230913	131700	99713500	464500	464500	464500	464500	0
325	20230913	131600	99713500	464500	464500	464500	464500	0
326	20230913	131500	99713500	464500	464500	464500	464500	0
327	20230913	131400	99713500	464500	464500	464500	464500	0
328	20230913	131300	99713500	464500	464500	464500	464500	0
329	20230913	131200	99713500	464500	463500	464500	463000	13
330	20230913	131100	93688000	464500	464500	464500	464500	0
331	20230913	131000	93688000	464500	464500	464500	464500	1
332	20230913	130900	93223500	464500	464500	464500	464500	0
333	20230913	130800	93223500	464500	464500	464500	464500	0
334	20230913	130700	93223500	464500	464500	464500	464500	0
335	20230913	130600	93223500	464500	464500	464500	464500	0
336	20230913	130500	93223500	464500	464500	464500	464500	0
337	20230913	130400	93223500	464500	464500	464500	464500	0
338	20230913	130300	93223500	464500	464500	464500	464500	0
339	20230913	130200	93223500	464500	464500	464500	464500	4
340	20230913	130100	91365500	464500	464500	464500	464500	0
341	20230913	130000	91365500	464500	464500	464500	464500	0
342	20230913	125900	91365500	464500	464500	464500	464500	0
343	20230913	125800	91365500	464500	464500	464500	464500	0
344	20230913	125700	91365500	464500	464500	464500	464500	0
345	20230913	125600	91365500	464500	464500	464500	464500	0
346	20230913	125500	91365500	464500	464500	464500	464500	0
347	20230913	125400	91365500	464500	464500	464500	464500	0
348	20230913	125300	91365500	464500	464500	464500	464500	0
349	20230913	125200	91365500	464500	464500	464500	464500	0
350	20230913	125100	91365500	464500	464500	464500	464500	0
351	20230913	125000	91365500	464500	464500	464500	464500	0
352	20230913	124900	91365500	464500	464500	464500	464500	0
353	20230913	124800	91365500	464500	464500	464500	464500	0
354	20230913	124700	91365500	464500	464500	464500	464500	0
355	20230913	124600	91365500	464500	464500	464500	464500	0
356	20230913	124500	91365500	464500	464500	464500	464500	0
357	20230913	124400	91365500	464500	464500	464500	464500	0
358	20230913	124300	91365500	464500	464500	464500	464500	0
359	20230913	124200	91365500	464500	464500	464500	464500	0
360	20230913	124100	91365500	464500	464500	464500	464500	0
361	20230913	124000	91365500	464500	464500	464500	464500	0
362	20230913	123900	91365500	464500	464500	464500	464500	0
363	20230913	123800	91365500	464500	463000	464500	463000	3
364	20230913	123700	89973500	464500	463000	464500	463000	13
365	20230913	123600	83948500	463000	463000	463000	463000	0
366	20230913	123500	83948500	463000	463000	463000	463000	0
367	20230913	123400	83948500	463000	463000	463000	463000	0
368	20230913	123300	83948500	463000	463000	463000	463000	0
369	20230913	123200	83948500	463000	463000	463000	463000	0
370	20230913	123100	83948500	463000	463000	463000	463000	0
371	20230913	123000	83948500	463000	463000	463000	463000	0
372	20230913	122900	83948500	463000	463000	463000	463000	0
373	20230913	122800	83948500	463000	463000	463000	463000	5
374	20230913	122700	81633500	464500	464500	464500	464500	0
375	20230913	122600	81633500	464500	464500	464500	464500	0
376	20230913	122500	81633500	464500	464500	464500	464500	0
377	20230913	122400	81633500	464500	464500	464500	464500	0
378	20230913	122300	81633500	464500	464500	464500	464500	0
379	20230913	122200	81633500	464500	464500	464500	464500	0
380	20230913	122100	81633500	464500	464500	464500	464500	0
381	20230913	122000	81633500	464500	464500	464500	464500	0
382	20230913	121900	81633500	464500	464500	464500	464500	0
383	20230913	121800	81633500	464500	464500	464500	464500	0
384	20230913	121700	81633500	464500	464500	464500	464500	0
385	20230913	121600	81633500	464500	464500	464500	464500	0
386	20230913	121500	81633500	464500	464500	464500	464500	0
387	20230913	121400	81633500	464500	464500	464500	464500	0
388	20230913	121300	81633500	464500	464500	464500	464500	0
389	20230913	121200	81633500	464500	464500	464500	464500	0
390	20230913	121100	81633500	464500	464500	464500	464500	0
391	20230913	121000	81633500	464500	464500	464500	464500	0
392	20230913	120900	81633500	464500	464500	464500	464500	0
393	20230913	120800	81633500	464500	464500	464500	464500	0
394	20230913	120700	81633500	464500	463000	464500	463000	9
395	20230913	120600	77459000	464000	464000	464000	464000	0
396	20230913	120500	77459000	464000	464000	464000	464000	0
397	20230913	120400	77459000	464000	464000	464000	464000	0
398	20230913	120300	77459000	464000	464000	464000	464000	0
399	20230913	120200	77459000	464000	463000	464000	463000	13
400	20230913	120100	71435000	463000	463000	463000	463000	0
401	20230913	120000	71435000	463000	463000	463000	463000	0
402	20230913	115900	71435000	463000	463000	463000	463000	0
403	20230913	115800	71435000	463000	463000	463000	463000	0
404	20230913	115700	71435000	463000	463000	463000	463000	0
405	20230913	115600	71435000	463000	463000	463000	463000	0
406	20230913	115500	71435000	463000	463000	463000	463000	0
407	20230913	115400	71435000	463000	463000	463000	463000	0
408	20230913	115300	71435000	463000	463000	463000	463000	0
409	20230913	115200	71435000	463000	463000	463000	463000	0
410	20230913	115100	71435000	463000	463000	463000	463000	0
411	20230913	115000	71435000	463000	463000	463000	463000	0
412	20230913	114900	71435000	463000	463000	463000	463000	1
413	20230913	114800	70972000	463000	463000	463000	463000	0
414	20230913	114700	70972000	463000	463000	463000	463000	0
415	20230913	114600	70972000	463000	463000	463000	463000	0
416	20230913	114500	70972000	463000	463000	463000	463000	0
417	20230913	114400	70972000	463000	463000	463000	463000	0
418	20230913	114300	70972000	463000	463000	463000	463000	0
419	20230913	114200	70972000	463000	463000	463000	463000	0
420	20230913	114100	70972000	463000	463000	463000	463000	0
421	20230913	114000	70972000	463000	463000	463000	463000	0
422	20230913	113900	70972000	463000	463000	463000	463000	0
423	20230913	113800	70972000	463000	463000	463000	463000	0
424	20230913	113700	70972000	463000	463000	463000	463000	0
425	20230913	113600	70972000	463000	463000	463000	463000	0
426	20230913	113500	70972000	463000	463000	463000	463000	0
427	20230913	113400	70972000	463000	463000	463000	463000	0
428	20230913	113300	70972000	463000	463000	463000	463000	5
429	20230913	113200	68657000	464500	464500	464500	464500	0
430	20230913	113100	68657000	464500	464500	464500	464500	1
431	20230913	113000	68192500	462000	462000	462000	462000	0
432	20230913	112900	68192500	462000	462000	462000	462000	0
433	20230913	112800	68192500	462000	464000	464000	462000	10
434	20230913	112700	63559500	464500	464500	464500	464500	0
435	20230913	112600	63559500	464500	464500	464500	464500	0
436	20230913	112500	63559500	464500	464500	464500	464500	0
437	20230913	112400	63559500	464500	464500	464500	464500	0
438	20230913	112300	63559500	464500	463000	464500	463000	17
439	20230913	112200	55678000	464000	464000	464000	464000	0
440	20230913	112100	55678000	464000	464000	464000	464000	0
441	20230913	112000	55678000	464000	464000	464000	464000	0
442	20230913	111900	55678000	464000	464000	464000	464000	0
443	20230913	111800	55678000	464000	464000	464000	464000	0
444	20230913	111700	55678000	464000	464000	464000	464000	0
445	20230913	111600	55678000	464000	463000	464000	463000	27
446	20230913	111500	43167000	464500	464500	464500	464500	0
447	20230913	111400	43167000	464500	464500	464500	464500	0
448	20230913	111300	43167000	464500	464500	464500	464500	0
449	20230913	111200	43167000	464500	464500	464500	464500	0
450	20230913	111100	43167000	464500	464500	464500	464500	0
451	20230913	111000	43167000	464500	464500	464500	464500	0
452	20230913	110900	43167000	464500	464500	464500	464500	0
453	20230913	110800	43167000	464500	464500	464500	464500	0
454	20230913	110700	43167000	464500	464500	464500	464500	0
455	20230913	110600	43167000	464500	464500	464500	464500	0
456	20230913	110500	43167000	464500	464500	464500	464500	0
457	20230913	110400	43167000	464500	464500	464500	464500	0
458	20230913	110300	43167000	464500	464500	464500	464500	0
459	20230913	110200	43167000	464500	464500	464500	464500	0
460	20230913	110100	43167000	464500	464500	464500	464500	0
461	20230913	110000	43167000	464500	464500	464500	464500	0
462	20230913	105900	43167000	464500	464500	464500	464500	0
463	20230913	105800	43167000	464500	464500	464500	464500	0
464	20230913	105700	43167000	464500	464500	464500	464500	0
465	20230913	105600	43167000	464500	464500	464500	464500	0
466	20230913	105500	43167000	464500	464500	464500	464500	0
467	20230913	105400	43167000	464500	464500	464500	464500	0
468	20230913	105300	43167000	464500	464500	464500	464500	0
469	20230913	105200	43167000	464500	464500	464500	464500	0
470	20230913	105100	43167000	464500	464500	464500	464500	0
471	20230913	105000	43167000	464500	464500	464500	464500	0
472	20230913	104900	43167000	464500	464500	464500	464500	0
473	20230913	104800	43167000	464500	464500	464500	464500	0
474	20230913	104700	43167000	464500	464500	464500	464500	2
475	20230913	104600	42238000	464500	464500	464500	464500	0
476	20230913	104500	42238000	464500	464500	464500	464500	0
477	20230913	104400	42238000	464500	464500	464500	464500	0
478	20230913	104300	42238000	464500	464500	464500	464500	0
479	20230913	104200	42238000	464500	464500	464500	464500	0
480	20230913	104100	42238000	464500	464500	464500	464500	0
481	20230913	104000	42238000	464500	464500	464500	464500	0
482	20230913	103900	42238000	464500	464500	464500	464500	0
483	20230913	103800	42238000	464500	464500	464500	464500	1
484	20230913	103700	41773500	465000	465000	465000	465000	0
485	20230913	103600	41773500	465000	465000	465000	465000	0
486	20230913	103500	41773500	465000	465000	465000	465000	0
487	20230913	103400	41773500	465000	465000	465000	465000	0
488	20230913	103300	41773500	465000	465000	465000	465000	0
489	20230913	103200	41773500	465000	465000	465000	465000	0
490	20230913	103100	41773500	465000	465000	465000	465000	0
491	20230913	103000	41773500	465000	465000	465000	465000	0
492	20230913	102900	41773500	465000	465000	465000	465000	0
493	20230913	102800	41773500	465000	465000	465000	465000	0
494	20230913	102700	41773500	465000	465000	465000	464000	7
495	20230913	102600	38523500	464500	464500	464500	464500	0
496	20230913	102500	38523500	464500	464500	464500	464500	0
497	20230913	102400	38523500	464500	464500	464500	464500	0
498	20230913	102300	38523500	464500	464000	464500	464000	9
499	20230913	102200	34344500	465500	465500	465500	465500	0
500	20230913	102100	34344500	465500	465500	465500	465500	0
501	20230913	102000	34344500	465500	465500	465500	465500	0
502	20230913	101900	34344500	465500	465500	465500	465500	0
503	20230913	101800	34344500	465500	465500	465500	465500	0
504	20230913	101700	34344500	465500	465500	465500	465500	0
505	20230913	101600	34344500	465500	465500	465500	465500	0
506	20230913	101500	34344500	465500	465500	465500	465500	0
507	20230913	101400	34344500	465500	465500	465500	465500	0
508	20230913	101300	34344500	465500	465500	465500	465500	0
509	20230913	101200	34344500	465500	465500	465500	465500	0
510	20230913	101100	34344500	465500	465500	465500	465500	0
511	20230913	101000	34344500	465500	465500	465500	465500	0
512	20230913	100900	34344500	465500	465500	465500	465500	0
513	20230913	100800	34344500	465500	465500	465500	465500	0
514	20230913	100700	34344500	465500	465500	465500	465500	0
515	20230913	100600	34344500	465500	465500	465500	465500	0
516	20230913	100500	34344500	465500	465500	465500	465500	0
517	20230913	100400	34344500	465500	465500	465500	465500	0
518	20230913	100300	34344500	465500	465500	465500	465500	0
519	20230913	100200	34344500	465500	465500	465500	465500	0
520	20230913	100100	34344500	465500	465500	465500	465500	0
521	20230913	100000	34344500	465500	465500	465500	465500	0
522	20230913	095900	34344500	465500	465500	465500	465500	0
523	20230913	095800	34344500	465500	465500	465500	465500	0
524	20230913	095700	34344500	465500	465500	465500	465500	0
525	20230913	095600	34344500	465500	465500	465500	465500	0
526	20230913	095500	34344500	465500	465500	465500	465500	0
527	20230913	095400	34344500	465500	465500	465500	465500	0
528	20230913	095300	34344500	465500	465500	465500	465500	0
529	20230913	095200	34344500	465500	465500	465500	465500	0
530	20230913	095100	34344500	465500	465500	465500	465500	0
531	20230913	095000	34344500	465500	465500	465500	465500	0
532	20230913	094900	34344500	465500	465500	465500	465500	0
533	20230913	094800	34344500	465500	465500	465500	465500	1
534	20230913	094700	33879000	465000	463500	465000	463500	25
535	20230913	094600	22276500	464000	464000	464000	464000	1
536	20230913	094500	21812500	465000	465000	465000	465000	1
537	20230913	094400	21347500	464500	464500	464500	464500	1
538	20230913	094300	20883000	464000	464000	465000	463500	32
539	20230913	094200	6034000	463500	464500	464500	463500	9
540	20230913	094100	1861500	464000	464000	464000	464000	0
541	20230913	094000	1861500	464000	464000	464000	464000	0
542	20230913	093900	1861500	464000	464000	464000	464000	0
543	20230913	093800	1861500	464000	464000	464000	464000	1
544	20230913	093700	1397500	466000	466000	466000	466000	0
545	20230913	093600	1397500	466000	466000	466000	466000	0
546	20230913	093500	1397500	466000	466000	466000	466000	0
547	20230913	093400	1397500	466000	466000	466000	466000	0
548	20230913	093300	1397500	466000	466000	466000	466000	0
549	20230913	093200	1397500	466000	466000	466000	466000	0
550	20230913	093100	1397500	466000	466000	466000	466000	0
551	20230913	093000	1397500	466000	466000	466000	466000	0
552	20230913	092900	1397500	466000	466000	466000	466000	0
553	20230913	092800	1397500	466000	466000	466000	466000	0
554	20230913	092700	1397500	466000	466000	466000	466000	0
555	20230913	092600	1397500	466000	466000	466000	466000	0
556	20230913	092500	1397500	466000	466000	466000	466000	0
557	20230913	092400	1397500	466000	466000	466000	466000	0
558	20230913	092300	1397500	466000	466000	466000	466000	0
559	20230913	092200	1397500	466000	466000	466000	466000	0
560	20230913	092100	1397500	466000	466000	466000	466000	0
561	20230913	092000	1397500	466000	466000	466000	466000	0
562	20230913	091900	1397500	466000	466000	466000	466000	0
563	20230913	091800	1397500	466000	466000	466000	466000	0
564	20230913	091700	1397500	466000	466000	466000	466000	0
565	20230913	091600	1397500	466000	466000	466000	466000	0
566	20230913	091500	1397500	466000	466000	466000	466000	0
567	20230913	091400	1397500	466000	466000	466000	466000	0
568	20230913	091300	1397500	466000	466000	466000	466000	0
569	20230913	091200	1397500	466000	466000	466000	466000	0
570	20230913	091100	1397500	466000	466000	466000	466000	0
571	20230913	091000	1397500	466000	466000	466000	466000	0
572	20230913	090900	1397500	466000	466000	466000	466000	1
573	20230913	090800	931500	466000	465500	466000	465500	2
574	20230913	090700	0	465500	465500	465500	465500	0
575	20230913	090600	0	465500	465500	465500	465500	0
576	20230913	090500	0	465500	465500	465500	465500	0
577	20230913	090400	0	465500	465500	465500	465500	0
578	20230913	090300	0	465500	465500	465500	465500	0
579	20230913	090200	0	465500	465500	465500	465500	0
580	20230913	090100	0	465500	465500	465500	465500	0
581	20230913	090000	0	465500	465500	465500	465500	0