KissMeData/009140/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184700	135566000	22550	22550	22550	22550	117
3	20230911	184600	135566000	22550	22550	22550	22550	0
4	20230911	184500	135566000	22550	22550	22550	22550	0
5	20230911	184400	135566000	22550	22550	22550	22550	0
6	20230911	184300	135566000	22550	22550	22550	22550	0
7	20230911	184200	135566000	22550	22550	22550	22550	0
8	20230911	184100	135566000	22550	22550	22550	22550	0
9	20230911	184000	135566000	22550	22550	22550	22550	0
10	20230911	183900	135566000	22550	22550	22550	22550	0
11	20230911	183800	135566000	22550	22550	22550	22550	0
12	20230911	183700	135566000	22550	22550	22550	22550	0
13	20230911	183600	135566000	22550	22550	22550	22550	0
14	20230911	183500	135566000	22550	22550	22550	22550	0
15	20230911	183400	135566000	22550	22550	22550	22550	0
16	20230911	183300	135566000	22550	22550	22550	22550	0
17	20230911	183200	135566000	22550	22550	22550	22550	0
18	20230911	183100	135566000	22550	22550	22550	22550	0
19	20230911	183000	135566000	22550	22550	22550	22550	0
20	20230911	182900	135566000	22550	22550	22550	22550	0
21	20230911	182800	135566000	22550	22550	22550	22550	0
22	20230911	182700	135566000	22550	22550	22550	22550	0
23	20230911	182600	135566000	22550	22550	22550	22550	0
24	20230911	182500	135566000	22550	22550	22550	22550	0
25	20230911	182400	135566000	22550	22550	22550	22550	0
26	20230911	182300	135566000	22550	22550	22550	22550	0
27	20230911	182200	135566000	22550	22550	22550	22550	0
28	20230911	182100	135566000	22550	22550	22550	22550	0
29	20230911	182000	135566000	22550	22550	22550	22550	0
30	20230911	181900	135566000	22550	22550	22550	22550	0
31	20230911	181800	135566000	22550	22550	22550	22550	0
32	20230911	181700	135566000	22550	22550	22550	22550	117
33	20230911	181600	135566000	22550	22550	22550	22550	0
34	20230911	181500	135566000	22550	22550	22550	22550	0
35	20230911	181400	135566000	22550	22550	22550	22550	0
36	20230911	181300	135566000	22550	22550	22550	22550	0
37	20230911	181200	135566000	22550	22550	22550	22550	0
38	20230911	181100	135566000	22550	22550	22550	22550	0
39	20230911	181000	135566000	22550	22550	22550	22550	0
40	20230911	180900	135566000	22550	22550	22550	22550	0
41	20230911	180800	135566000	22550	22550	22550	22550	0
42	20230911	180700	135566000	22550	22550	22550	22550	0
43	20230911	180600	135566000	22550	22550	22550	22550	0
44	20230911	180500	135566000	22550	22550	22550	22550	0
45	20230911	180400	135566000	22550	22550	22550	22550	0
46	20230911	180300	135566000	22550	22550	22550	22550	0
47	20230911	180200	135566000	22550	22550	22550	22550	0
48	20230911	180100	135566000	22550	22550	22550	22550	0
49	20230911	180000	135566000	22550	22550	22550	22550	0
50	20230911	175900	135566000	22550	22550	22550	22550	0
51	20230911	175800	135566000	22550	22550	22550	22550	0
52	20230911	175700	135566000	22550	22550	22550	22550	0
53	20230911	175600	135566000	22550	22550	22550	22550	0
54	20230911	175500	135566000	22550	22550	22550	22550	0
55	20230911	175400	135566000	22550	22550	22550	22550	0
56	20230911	175300	135566000	22550	22550	22550	22550	0
57	20230911	175200	135566000	22550	22550	22550	22550	0
58	20230911	175100	135566000	22550	22550	22550	22550	0
59	20230911	175000	135566000	22550	22550	22550	22550	0
60	20230911	174900	135566000	22550	22550	22550	22550	0
61	20230911	174800	135566000	22550	22550	22550	22550	0
62	20230911	174700	135566000	22550	22550	22550	22550	117
63	20230911	174600	135566000	22550	22550	22550	22550	0
64	20230911	174500	135566000	22550	22550	22550	22550	0
65	20230911	174400	135566000	22550	22550	22550	22550	0
66	20230911	174300	135566000	22550	22550	22550	22550	0
67	20230911	174200	135566000	22550	22550	22550	22550	0
68	20230911	174100	135566000	22550	22550	22550	22550	0
69	20230911	174000	135566000	22550	22550	22550	22550	0
70	20230911	173900	135566000	22550	22550	22550	22550	0
71	20230911	173800	135566000	22550	22550	22550	22550	0
72	20230911	173700	135566000	22550	22550	22550	22550	0
73	20230911	173600	135566000	22550	22550	22550	22550	0
74	20230911	173500	135566000	22550	22550	22550	22550	0
75	20230911	173400	135566000	22550	22550	22550	22550	0
76	20230911	173300	135566000	22550	22550	22550	22550	0
77	20230911	173200	135566000	22550	22550	22550	22550	0
78	20230911	173100	135566000	22550	22550	22550	22550	0
79	20230911	173000	135566000	22550	22550	22550	22550	0
80	20230911	172900	135566000	22550	22550	22550	22550	0
81	20230911	172800	135566000	22550	22550	22550	22550	0
82	20230911	172700	135566000	22550	22550	22550	22550	0
83	20230911	172600	135566000	22550	22550	22550	22550	0
84	20230911	172500	135566000	22550	22550	22550	22550	0
85	20230911	172400	135566000	22550	22550	22550	22550	0
86	20230911	172300	135566000	22550	22550	22550	22550	0
87	20230911	172200	135566000	22550	22550	22550	22550	0
88	20230911	172100	135566000	22550	22550	22550	22550	0
89	20230911	172000	135566000	22550	22550	22550	22550	0
90	20230911	171900	135566000	22550	22550	22550	22550	0
91	20230911	171800	135566000	22550	22550	22550	22550	0
92	20230911	171700	135566000	22550	22550	22550	22550	117
93	20230911	171600	135566000	22550	22550	22550	22550	0
94	20230911	171500	135566000	22550	22550	22550	22550	0
95	20230911	171400	135566000	22550	22550	22550	22550	0
96	20230911	171300	135566000	22550	22550	22550	22550	0
97	20230911	171200	135566000	22550	22550	22550	22550	0
98	20230911	171100	135566000	22550	22550	22550	22550	0
99	20230911	171000	135566000	22550	22550	22550	22550	0
100	20230911	170900	135566000	22550	22550	22550	22550	0
101	20230911	170800	135566000	22550	22550	22550	22550	0
102	20230911	170700	135566000	22550	22550	22550	22550	0
103	20230911	170600	135566000	22550	22550	22550	22550	0
104	20230911	170500	135566000	22550	22550	22550	22550	0
105	20230911	170400	135566000	22550	22550	22550	22550	0
106	20230911	170300	135566000	22550	22550	22550	22550	0
107	20230911	170200	135566000	22550	22550	22550	22550	0
108	20230911	170100	135566000	22550	22550	22550	22550	0
109	20230911	170000	135566000	22550	22550	22550	22550	0
110	20230911	165900	135566000	22550	22550	22550	22550	0
111	20230911	165800	135566000	22550	22550	22550	22550	0
112	20230911	165700	135566000	22550	22550	22550	22550	0
113	20230911	165600	135566000	22550	22550	22550	22550	0
114	20230911	165500	135566000	22550	22550	22550	22550	0
115	20230911	165400	135566000	22550	22550	22550	22550	0
116	20230911	165300	135566000	22550	22550	22550	22550	0
117	20230911	165200	135566000	22550	22550	22550	22550	0
118	20230911	165100	135566000	22550	22550	22550	22550	0
119	20230911	165000	135566000	22550	22550	22550	22550	0
120	20230911	164900	135566000	22550	22550	22550	22550	0
121	20230911	164800	135566000	22550	22550	22550	22550	0
122	20230911	164700	135566000	22550	22550	22550	22550	117
123	20230911	164600	135566000	22550	22550	22550	22550	0
124	20230911	164500	135566000	22550	22550	22550	22550	0
125	20230911	164400	135566000	22550	22550	22550	22550	0
126	20230911	164300	135566000	22550	22550	22550	22550	0
127	20230911	164200	135566000	22550	22550	22550	22550	0
128	20230911	164100	135566000	22550	22550	22550	22550	0
129	20230911	164000	135566000	22550	22550	22550	22550	0
130	20230911	163900	135566000	22550	22550	22550	22550	0
131	20230911	163800	135566000	22550	22550	22550	22550	0
132	20230911	163700	135566000	22550	22550	22550	22550	0
133	20230911	163600	135566000	22550	22550	22550	22550	0
134	20230911	163500	135566000	22550	22550	22550	22550	0
135	20230911	163400	135566000	22550	22550	22550	22550	0
136	20230911	163300	135566000	22550	22550	22550	22550	0
137	20230911	163200	135566000	22550	22550	22550	22550	0
138	20230911	163100	135566000	22550	22550	22550	22550	0
139	20230911	163000	135566000	22550	22550	22550	22550	0
140	20230911	162900	135566000	22550	22550	22550	22550	0
141	20230911	162800	135566000	22550	22550	22550	22550	0
142	20230911	162700	135566000	22550	22550	22550	22550	0
143	20230911	162600	135566000	22550	22550	22550	22550	0
144	20230911	162500	135566000	22550	22550	22550	22550	0
145	20230911	162400	135566000	22550	22550	22550	22550	0
146	20230911	162300	135566000	22550	22550	22550	22550	0
147	20230911	162200	135566000	22550	22550	22550	22550	0
148	20230911	162100	135566000	22550	22550	22550	22550	0
149	20230911	162000	135566000	22550	22550	22550	22550	0
150	20230911	161900	135566000	22550	22550	22550	22550	0
151	20230911	161800	135566000	22550	22550	22550	22550	0
152	20230911	161700	135566000	22550	22550	22550	22550	117
153	20230911	161600	135566000	22550	22550	22550	22550	0
154	20230911	161500	135566000	22550	22550	22550	22550	0
155	20230911	161400	135566000	22550	22550	22550	22550	0
156	20230911	161300	135566000	22550	22550	22550	22550	0
157	20230911	161200	135566000	22550	22550	22550	22550	0
158	20230911	161100	135566000	22550	22550	22550	22550	0
159	20230911	161000	135566000	22550	22550	22550	22550	0
160	20230911	160900	135566000	22550	22550	22550	22550	0
161	20230911	160800	135566000	22550	22550	22550	22550	0
162	20230911	160700	135566000	22550	22550	22550	22550	0
163	20230911	160600	135566000	22550	22550	22550	22550	0
164	20230911	160500	135566000	22550	22550	22550	22550	0
165	20230911	160400	135566000	22550	22550	22550	22550	0
166	20230911	160300	135566000	22550	22550	22550	22550	0
167	20230911	160200	135566000	22550	22550	22550	22550	0
168	20230911	160100	135566000	22550	22550	22550	22550	0
169	20230911	160000	135566000	22550	22550	22550	22550	0
170	20230911	155900	135566000	22550	22550	22550	22550	0
171	20230911	155800	135566000	22550	22550	22550	22550	0
172	20230911	155700	135566000	22550	22550	22550	22550	0
173	20230911	155600	135566000	22550	22550	22550	22550	0
174	20230911	155500	135566000	22550	22550	22550	22550	0
175	20230911	155400	135566000	22550	22550	22550	22550	0
176	20230911	155300	135566000	22550	22550	22550	22550	0
177	20230911	155200	135566000	22550	22550	22550	22550	0
178	20230911	155100	135566000	22550	22550	22550	22550	0
179	20230911	155000	135566000	22550	22550	22550	22550	0
180	20230911	154900	135566000	22550	22550	22550	22550	0
181	20230911	154800	135566000	22550	22550	22550	22550	0
182	20230911	154700	135566000	22550	22550	22550	22550	117
183	20230911	154600	135566000	22550	22550	22550	22550	0
184	20230911	154500	135566000	22550	22550	22550	22550	0
185	20230911	154400	135566000	22550	22550	22550	22550	0
186	20230911	154300	135566000	22550	22550	22550	22550	0
187	20230911	154200	135566000	22550	22550	22550	22550	0
188	20230911	154100	135566000	22550	22550	22550	22550	0
189	20230911	154000	135566000	22550	22550	22550	22550	0
190	20230911	153900	135566000	22550	22550	22550	22550	0
191	20230911	153800	135566000	22550	22550	22550	22550	0
192	20230911	153700	135566000	22550	22550	22550	22550	0
193	20230911	153600	135566000	22550	22550	22550	22550	0
194	20230911	153500	135566000	22550	22550	22550	22550	0
195	20230911	153400	135566000	22550	22550	22550	22550	0
196	20230911	153300	135566000	22550	22550	22550	22550	0
197	20230911	153200	135566000	22550	22550	22550	22550	0
198	20230911	153100	135566000	22550	22550	22550	22550	0
199	20230911	153000	135566000	22550	22550	22550	22550	117
200	20230911	152900	132927650	22350	22350	22350	22350	0
201	20230911	152800	132927650	22350	22350	22350	22350	0
202	20230911	152700	132927650	22350	22350	22350	22350	0
203	20230911	152600	132927650	22350	22350	22350	22350	0
204	20230911	152500	132927650	22350	22350	22350	22350	0
205	20230911	152400	132927650	22350	22350	22350	22350	0
206	20230911	152300	132927650	22350	22350	22350	22350	0
207	20230911	152200	132927650	22350	22350	22350	22350	0
208	20230911	152100	132927650	22350	22350	22350	22350	0
209	20230911	152000	132927650	22350	22350	22350	22350	0
210	20230911	151900	132927650	22350	22350	22350	22350	0
211	20230911	151800	132927650	22350	22350	22350	22350	64
212	20230911	151700	131497250	22350	22350	22350	22350	0
213	20230911	151600	131497250	22350	22350	22350	22350	0
214	20230911	151500	131497250	22350	22350	22350	22350	0
215	20230911	151400	131497250	22350	22350	22350	22350	59
216	20230911	151300	130178600	22350	22350	22350	22350	0
217	20230911	151200	130178600	22350	22350	22350	22350	0
218	20230911	151100	130178600	22350	22350	22350	22350	0
219	20230911	151000	130178600	22350	22350	22350	22350	0
220	20230911	150900	130178600	22350	22350	22350	22350	0
221	20230911	150800	130178600	22350	22350	22350	22350	0
222	20230911	150700	130178600	22350	22350	22350	22350	4
223	20230911	150600	130089200	22350	22350	22350	22350	0
224	20230911	150500	130089200	22350	22350	22350	22350	0
225	20230911	150400	130089200	22350	22350	22350	22350	0
226	20230911	150300	130089200	22350	22350	22350	22350	1
227	20230911	150200	130066850	22300	22300	22300	22300	0
228	20230911	150100	130066850	22300	22300	22300	22300	0
229	20230911	150000	130066850	22300	22300	22300	22300	0
230	20230911	145900	130066850	22300	22300	22300	22300	0
231	20230911	145800	130066850	22300	22300	22300	22300	122
232	20230911	145700	127346250	22300	22300	22300	22300	0
233	20230911	145600	127346250	22300	22300	22300	22300	0
234	20230911	145500	127346250	22300	22300	22300	22300	0
235	20230911	145400	127346250	22300	22300	22300	22300	0
236	20230911	145300	127346250	22300	22300	22300	22300	1
237	20230911	145200	127323950	22300	22300	22300	22300	0
238	20230911	145100	127323950	22300	22300	22300	22300	0
239	20230911	145000	127323950	22300	22300	22300	22300	6
240	20230911	144900	127190150	22300	22300	22300	22300	0
241	20230911	144800	127190150	22300	22300	22300	22300	0
242	20230911	144700	127190150	22300	22300	22300	22300	0
243	20230911	144600	127190150	22300	22300	22300	22300	0
244	20230911	144500	127190150	22300	22300	22300	22300	0
245	20230911	144400	127190150	22300	22300	22300	22300	0
246	20230911	144300	127190150	22300	22300	22300	22300	0
247	20230911	144200	127190150	22300	22300	22300	22300	0
248	20230911	144100	127190150	22300	22300	22300	22300	0
249	20230911	144000	127190150	22300	22300	22300	22300	0
250	20230911	143900	127190150	22300	22300	22300	22300	0
251	20230911	143800	127190150	22300	22300	22300	22300	0
252	20230911	143700	127190150	22300	22300	22300	22300	0
253	20230911	143600	127190150	22300	22300	22300	22300	0
254	20230911	143500	127190150	22300	22300	22300	22300	0
255	20230911	143400	127190150	22300	22300	22300	22300	0
256	20230911	143300	127190150	22300	22300	22300	22300	0
257	20230911	143200	127190150	22300	22300	22300	22300	0
258	20230911	143100	127190150	22300	22300	22300	22300	0
259	20230911	143000	127190150	22300	22300	22300	22300	0
260	20230911	142900	127190150	22300	22300	22300	22300	0
261	20230911	142800	127190150	22300	22300	22300	22300	0
262	20230911	142700	127190150	22300	22300	22300	22300	0
263	20230911	142600	127190150	22300	22300	22300	22300	0
264	20230911	142500	127190150	22300	22300	22300	22300	0
265	20230911	142400	127190150	22300	22300	22300	22300	2
266	20230911	142300	127145550	22300	22300	22300	22300	870
267	20230911	142200	107744550	22350	22350	22350	22350	0
268	20230911	142100	107744550	22350	22350	22350	22350	0
269	20230911	142000	107744550	22350	22350	22350	22350	0
270	20230911	141900	107744550	22350	22350	22350	22350	0
271	20230911	141800	107744550	22350	22350	22350	22350	436
272	20230911	141700	97999950	22400	22400	22400	22400	0
273	20230911	141600	97999950	22400	22400	22400	22400	0
274	20230911	141500	97999950	22400	22400	22400	22400	0
275	20230911	141400	97999950	22400	22400	22400	22400	0
276	20230911	141300	97999950	22400	22400	22400	22400	0
277	20230911	141200	97999950	22400	22400	22400	22400	12
278	20230911	141100	97731150	22350	22350	22350	22350	37
279	20230911	141000	96904200	22300	22300	22300	22300	84
280	20230911	140900	95031000	22250	22250	22250	22250	0
281	20230911	140800	95031000	22250	22250	22250	22250	0
282	20230911	140700	95031000	22250	22250	22250	22250	0
283	20230911	140600	95031000	22250	22250	22250	22250	0
284	20230911	140500	95031000	22250	22250	22250	22250	0
285	20230911	140400	95031000	22250	22250	22250	22250	0
286	20230911	140300	95031000	22250	22250	22250	22250	0
287	20230911	140200	95031000	22250	22250	22250	22250	0
288	20230911	140100	95031000	22250	22250	22250	22250	0
289	20230911	140000	95031000	22250	22250	22250	22250	0
290	20230911	135900	95031000	22250	22250	22250	22250	0
291	20230911	135800	95031000	22250	22300	22300	22250	15
292	20230911	135700	94696750	22300	22300	22300	22300	0
293	20230911	135600	94696750	22300	22300	22300	22300	0
294	20230911	135500	94696750	22300	22300	22300	22300	30
295	20230911	135400	94027750	22300	22300	22300	22300	176
296	20230911	135300	90102950	22300	22300	22300	22300	0
297	20230911	135200	90102950	22300	22300	22300	22300	0
298	20230911	135100	90102950	22300	22300	22300	22300	0
299	20230911	135000	90102950	22300	22300	22300	22300	0
300	20230911	134900	90102950	22300	22300	22300	22300	0
301	20230911	134800	90102950	22300	22300	22300	22300	0
302	20230911	134700	90102950	22300	22300	22300	22300	0
303	20230911	134600	90102950	22300	22300	22300	22300	0
304	20230911	134500	90102950	22300	22300	22300	22300	0
305	20230911	134400	90102950	22300	22300	22300	22300	0
306	20230911	134300	90102950	22300	22300	22300	22300	0
307	20230911	134200	90102950	22300	22300	22300	22300	0
308	20230911	134100	90102950	22300	22300	22300	22300	0
309	20230911	134000	90102950	22300	22300	22300	22300	0
310	20230911	133900	90102950	22300	22300	22300	22300	0
311	20230911	133800	90102950	22300	22300	22300	22300	0
312	20230911	133700	90102950	22300	22300	22300	22300	0
313	20230911	133600	90102950	22300	22300	22300	22300	0
314	20230911	133500	90102950	22300	22300	22300	22300	91
315	20230911	133400	88073650	22300	22300	22300	22300	24
316	20230911	133300	87538450	22300	22300	22300	22300	32
317	20230911	133200	86824850	22300	22300	22300	22300	7
318	20230911	133100	86668750	22300	22350	22350	22300	554
319	20230911	133000	74313450	22350	22350	22350	22350	0
320	20230911	132900	74313450	22350	22350	22350	22350	0
321	20230911	132800	74313450	22350	22350	22350	22350	0
322	20230911	132700	74313450	22350	22350	22350	22350	0
323	20230911	132600	74313450	22350	22350	22350	22350	0
324	20230911	132500	74313450	22350	22350	22350	22350	0
325	20230911	132400	74313450	22350	22350	22350	22350	0
326	20230911	132300	74313450	22350	22350	22350	22350	1
327	20230911	132200	74291100	22350	22350	22350	22350	0
328	20230911	132100	74291100	22350	22350	22350	22350	1
329	20230911	132000	74268750	22350	22400	22400	22350	403
330	20230911	131900	65259400	22400	22400	22400	22400	0
331	20230911	131800	65259400	22400	22400	22400	22400	0
332	20230911	131700	65259400	22400	22400	22400	22400	0
333	20230911	131600	65259400	22400	22400	22400	22400	0
334	20230911	131500	65259400	22400	22400	22400	22400	0
335	20230911	131400	65259400	22400	22400	22400	22400	0
336	20230911	131300	65259400	22400	22400	22400	22400	0
337	20230911	131200	65259400	22400	22400	22400	22400	0
338	20230911	131100	65259400	22400	22400	22400	22400	0
339	20230911	131000	65259400	22400	22400	22400	22400	0
340	20230911	130900	65259400	22400	22400	22400	22400	0
341	20230911	130800	65259400	22400	22400	22400	22400	3
342	20230911	130700	65192200	22400	22400	22400	22400	0
343	20230911	130600	65192200	22400	22400	22400	22400	0
344	20230911	130500	65192200	22400	22400	22400	22400	7
345	20230911	130400	65035400	22600	22600	22600	22600	0
346	20230911	130300	65035400	22600	22600	22600	22600	0
347	20230911	130200	65035400	22600	22400	22600	22400	10
348	20230911	130100	64810400	22400	22400	22400	22400	0
349	20230911	130000	64810400	22400	22400	22400	22400	0
350	20230911	125900	64810400	22400	22400	22400	22400	0
351	20230911	125800	64810400	22400	22400	22400	22400	0
352	20230911	125700	64810400	22400	22400	22400	22400	0
353	20230911	125600	64810400	22400	22400	22400	22400	0
354	20230911	125500	64810400	22400	22400	22400	22400	0
355	20230911	125400	64810400	22400	22400	22400	22400	0
356	20230911	125300	64810400	22400	22400	22400	22400	0
357	20230911	125200	64810400	22400	22400	22400	22400	0
358	20230911	125100	64810400	22400	22400	22400	22400	0
359	20230911	125000	64810400	22400	22400	22400	22400	0
360	20230911	124900	64810400	22400	22400	22400	22400	0
361	20230911	124800	64810400	22400	22400	22400	22400	0
362	20230911	124700	64810400	22400	22400	22400	22400	0
363	20230911	124600	64810400	22400	22400	22400	22400	0
364	20230911	124500	64810400	22400	22400	22400	22400	0
365	20230911	124400	64810400	22400	22400	22400	22400	0
366	20230911	124300	64810400	22400	22400	22400	22400	0
367	20230911	124200	64810400	22400	22400	22400	22400	0
368	20230911	124100	64810400	22400	22400	22400	22400	0
369	20230911	124000	64810400	22400	22400	22400	22400	0
370	20230911	123900	64810400	22400	22400	22400	22400	0
371	20230911	123800	64810400	22400	22400	22400	22400	0
372	20230911	123700	64810400	22400	22400	22400	22400	0
373	20230911	123600	64810400	22400	22400	22400	22400	0
374	20230911	123500	64810400	22400	22400	22400	22400	0
375	20230911	123400	64810400	22400	22450	22450	22400	6
376	20230911	123300	64675900	22400	22400	22400	22400	0
377	20230911	123200	64675900	22400	22400	22400	22400	0
378	20230911	123100	64675900	22400	22400	22400	22400	0
379	20230911	123000	64675900	22400	22400	22400	22400	0
380	20230911	122900	64675900	22400	22400	22400	22400	0
381	20230911	122800	64675900	22400	22400	22400	22400	0
382	20230911	122700	64675900	22400	22400	22400	22400	0
383	20230911	122600	64675900	22400	22400	22400	22400	0
384	20230911	122500	64675900	22400	22400	22400	22400	0
385	20230911	122400	64675900	22400	22400	22400	22400	0
386	20230911	122300	64675900	22400	22400	22400	22400	0
387	20230911	122200	64675900	22400	22400	22400	22400	0
388	20230911	122100	64675900	22400	22400	22400	22400	125
389	20230911	122000	61875900	22400	22400	22400	22400	11
390	20230911	121900	61629500	22400	22500	22500	22400	564
391	20230911	121800	48994500	22600	22600	22600	22600	0
392	20230911	121700	48994500	22600	22600	22600	22600	0
393	20230911	121600	48994500	22600	22600	22600	22600	0
394	20230911	121500	48994500	22600	22600	22600	22600	0
395	20230911	121400	48994500	22600	22600	22600	22600	0
396	20230911	121300	48994500	22600	22600	22600	22600	0
397	20230911	121200	48994500	22600	22600	22600	22600	0
398	20230911	121100	48994500	22600	22600	22600	22600	0
399	20230911	121000	48994500	22600	22600	22600	22600	0
400	20230911	120900	48994500	22600	22600	22600	22600	0
401	20230911	120800	48994500	22600	22600	22600	22600	0
402	20230911	120700	48994500	22600	22600	22600	22600	0
403	20230911	120600	48994500	22600	22600	22600	22600	0
404	20230911	120500	48994500	22600	22600	22600	22600	0
405	20230911	120400	48994500	22600	22600	22600	22600	0
406	20230911	120300	48994500	22600	22600	22600	22600	0
407	20230911	120200	48994500	22600	22600	22600	22600	0
408	20230911	120100	48994500	22600	22600	22600	22600	0
409	20230911	120000	48994500	22600	22600	22600	22600	0
410	20230911	115900	48994500	22600	22600	22600	22600	0
411	20230911	115800	48994500	22600	22600	22600	22600	0
412	20230911	115700	48994500	22600	22600	22600	22600	0
413	20230911	115600	48994500	22600	22600	22600	22600	0
414	20230911	115500	48994500	22600	22600	22600	22600	35
415	20230911	115400	48203500	22600	22600	22600	22600	0
416	20230911	115300	48203500	22600	22600	22600	22600	0
417	20230911	115200	48203500	22600	22600	22600	22600	0
418	20230911	115100	48203500	22600	22600	22600	22600	0
419	20230911	115000	48203500	22600	22750	22750	22600	100
420	20230911	114900	45941600	23000	23000	23000	23000	0
421	20230911	114800	45941600	23000	22950	23000	22950	43
422	20230911	114700	44953550	23000	23000	23000	23000	0
423	20230911	114600	44953550	23000	23000	23000	23000	0
424	20230911	114500	44953550	23000	23000	23000	23000	0
425	20230911	114400	44953550	23000	23000	23000	23000	0
426	20230911	114300	44953550	23000	23000	23000	23000	0
427	20230911	114200	44953550	23000	23000	23000	23000	0
428	20230911	114100	44953550	23000	23000	23000	23000	0
429	20230911	114000	44953550	23000	23000	23000	23000	0
430	20230911	113900	44953550	23000	23000	23000	23000	0
431	20230911	113800	44953550	23000	23000	23000	23000	0
432	20230911	113700	44953550	23000	23000	23000	23000	5
433	20230911	113600	44838550	23050	23050	23050	23050	0
434	20230911	113500	44838550	23050	23050	23050	23050	0
435	20230911	113400	44838550	23050	23050	23050	23050	0
436	20230911	113300	44838550	23050	23050	23050	23050	0
437	20230911	113200	44838550	23050	23050	23050	23050	0
438	20230911	113100	44838550	23050	23050	23050	23050	0
439	20230911	113000	44838550	23050	22750	23050	22750	10
440	20230911	112900	44610050	22750	22750	22750	22750	0
441	20230911	112800	44610050	22750	22600	22750	22600	10
442	20230911	112700	44383600	22500	22500	22500	22500	15
443	20230911	112600	44046100	22500	22500	22500	22500	0
444	20230911	112500	44046100	22500	22500	22500	22500	10
445	20230911	112400	43821100	22500	22500	22500	22500	0
446	20230911	112300	43821100	22500	22500	22500	22500	0
447	20230911	112200	43821100	22500	22450	22500	22450	10
448	20230911	112100	43596500	22450	22450	22450	22450	10
449	20230911	112000	43372000	22450	22450	22450	22450	0
450	20230911	111900	43372000	22450	22450	22450	22450	0
451	20230911	111800	43372000	22450	22450	22450	22450	0
452	20230911	111700	43372000	22450	22450	22450	22450	0
453	20230911	111600	43372000	22450	22450	22450	22450	0
454	20230911	111500	43372000	22450	22450	22450	22450	0
455	20230911	111400	43372000	22450	22450	22450	22450	10
456	20230911	111300	43147500	22450	22300	22450	22300	276
457	20230911	111200	36973300	22300	22300	22300	22300	0
458	20230911	111100	36973300	22300	22300	22300	22300	0
459	20230911	111000	36973300	22300	22300	22300	22300	0
460	20230911	110900	36973300	22300	22300	22300	22300	0
461	20230911	110800	36973300	22300	22300	22300	22300	5
462	20230911	110700	36861800	22300	22300	22300	22300	0
463	20230911	110600	36861800	22300	22300	22300	22300	0
464	20230911	110500	36861800	22300	22300	22300	22300	0
465	20230911	110400	36861800	22300	22300	22300	22300	0
466	20230911	110300	36861800	22300	22300	22300	22300	0
467	20230911	110200	36861800	22300	22300	22300	22300	0
468	20230911	110100	36861800	22300	22300	22300	22300	0
469	20230911	110000	36861800	22300	22300	22300	22300	109
470	20230911	105900	34431100	22250	22250	22250	22250	35
471	20230911	105800	33652350	22300	22350	22350	22300	391
472	20230911	105700	24932200	22400	22400	22400	22400	0
473	20230911	105600	24932200	22400	22400	22400	22400	160
474	20230911	105500	21348200	22350	22350	22350	22350	1
475	20230911	105400	21325850	22400	22400	22400	22400	0
476	20230911	105300	21325850	22400	22400	22400	22400	0
477	20230911	105200	21325850	22400	22400	22400	22400	0
478	20230911	105100	21325850	22400	22400	22400	22400	0
479	20230911	105000	21325850	22400	22400	22400	22400	0
480	20230911	104900	21325850	22400	22400	22400	22400	1
481	20230911	104800	21303450	22300	22300	22300	22300	0
482	20230911	104700	21303450	22300	22300	22300	22300	0
483	20230911	104600	21303450	22300	22300	22300	22300	0
484	20230911	104500	21303450	22300	22300	22300	22300	0
485	20230911	104400	21303450	22300	22350	22350	22300	140
486	20230911	104300	18180950	22350	22350	22350	22350	0
487	20230911	104200	18180950	22350	22350	22350	22350	0
488	20230911	104100	18180950	22350	22350	22350	22350	0
489	20230911	104000	18180950	22350	22350	22350	22350	0
490	20230911	103900	18180950	22350	22350	22350	22350	0
491	20230911	103800	18180950	22350	22350	22350	22350	0
492	20230911	103700	18180950	22350	22350	22350	22350	0
493	20230911	103600	18180950	22350	22350	22350	22350	0
494	20230911	103500	18180950	22350	22350	22350	22350	0
495	20230911	103400	18180950	22350	22350	22350	22350	0
496	20230911	103300	18180950	22350	22350	22350	22350	0
497	20230911	103200	18180950	22350	22350	22350	22350	0
498	20230911	103100	18180950	22350	22350	22350	22350	0
499	20230911	103000	18180950	22350	22350	22350	22350	0
500	20230911	102900	18180950	22350	22350	22350	22350	0
501	20230911	102800	18180950	22350	22350	22350	22350	10
502	20230911	102700	17957450	22250	22250	22250	22250	0
503	20230911	102600	17957450	22250	22250	22250	22250	0
504	20230911	102500	17957450	22250	22250	22250	22250	0
505	20230911	102400	17957450	22250	22250	22250	22250	0
506	20230911	102300	17957450	22250	22250	22250	22250	0
507	20230911	102200	17957450	22250	22250	22250	22250	0
508	20230911	102100	17957450	22250	22250	22250	22250	20
509	20230911	102000	17512450	22250	22250	22250	22250	0
510	20230911	101900	17512450	22250	22300	22300	22250	10
511	20230911	101800	17289900	22350	22350	22350	22350	0
512	20230911	101700	17289900	22350	22350	22350	22350	0
513	20230911	101600	17289900	22350	22350	22350	22350	1
514	20230911	101500	17267550	22400	22400	22400	22400	0
515	20230911	101400	17267550	22400	22400	22400	22400	0
516	20230911	101300	17267550	22400	22400	22400	22400	0
517	20230911	101200	17267550	22400	22400	22400	22400	0
518	20230911	101100	17267550	22400	22400	22400	22400	0
519	20230911	101000	17267550	22400	22400	22400	22400	0
520	20230911	100900	17267550	22400	22400	22400	22400	0
521	20230911	100800	17267550	22400	22400	22400	22400	0
522	20230911	100700	17267550	22400	22400	22400	22400	0
523	20230911	100600	17267550	22400	22400	22400	22400	0
524	20230911	100500	17267550	22400	22400	22400	22400	0
525	20230911	100400	17267550	22400	22400	22400	22400	0
526	20230911	100300	17267550	22400	22400	22400	22400	0
527	20230911	100200	17267550	22400	22400	22400	22400	0
528	20230911	100100	17267550	22400	22400	22400	22400	0
529	20230911	100000	17267550	22400	22400	22400	22400	0
530	20230911	095900	17267550	22400	22400	22400	22400	0
531	20230911	095800	17267550	22400	22400	22400	22400	0
532	20230911	095700	17267550	22400	22400	22400	22400	0
533	20230911	095600	17267550	22400	22350	22400	22350	14
534	20230911	095500	16954500	22250	22250	22250	22250	0
535	20230911	095400	16954500	22250	22250	22250	22250	0
536	20230911	095300	16954500	22250	22250	22250	22250	0
537	20230911	095200	16954500	22250	22250	22250	22250	0
538	20230911	095100	16954500	22250	22250	22250	22250	0
539	20230911	095000	16954500	22250	22250	22250	22250	0
540	20230911	094900	16954500	22250	22250	22250	22250	0
541	20230911	094800	16954500	22250	22250	22250	22250	0
542	20230911	094700	16954500	22250	22250	22250	22250	0
543	20230911	094600	16954500	22250	22250	22250	22250	0
544	20230911	094500	16954500	22250	22250	22250	22250	0
545	20230911	094400	16954500	22250	22250	22250	22250	0
546	20230911	094300	16954500	22250	22250	22250	22250	0
547	20230911	094200	16954500	22250	22250	22250	22250	0
548	20230911	094100	16954500	22250	22250	22250	22250	0
549	20230911	094000	16954500	22250	22250	22250	22250	24
550	20230911	093900	16420500	22400	22400	22400	22400	0
551	20230911	093800	16420500	22400	22400	22400	22400	0
552	20230911	093700	16420500	22400	22400	22400	22400	0
553	20230911	093600	16420500	22400	22400	22400	22400	0
554	20230911	093500	16420500	22400	22400	22400	22400	0
555	20230911	093400	16420500	22400	22400	22400	22400	0
556	20230911	093300	16420500	22400	22400	22400	22400	0
557	20230911	093200	16420500	22400	22400	22400	22400	0
558	20230911	093100	16420500	22400	22400	22400	22400	0
559	20230911	093000	16420500	22400	22400	22400	22400	0
560	20230911	092900	16420500	22400	22400	22400	22400	0
561	20230911	092800	16420500	22400	22400	22400	22400	5
562	20230911	092700	16308500	22250	22250	22250	22250	0
563	20230911	092600	16308500	22250	22250	22250	22250	0
564	20230911	092500	16308500	22250	22250	22250	22250	0
565	20230911	092400	16308500	22250	22250	22250	22250	0
566	20230911	092300	16308500	22250	22250	22250	22250	0
567	20230911	092200	16308500	22250	22250	22250	22250	0
568	20230911	092100	16308500	22250	22350	22350	22250	99
569	20230911	092000	14103500	22350	22400	22400	22350	233
570	20230911	091900	8894300	22450	22450	22450	22450	0
571	20230911	091800	8894300	22450	22450	22450	22450	0
572	20230911	091700	8894300	22450	22450	22450	22450	0
573	20230911	091600	8894300	22450	22450	22450	22450	0
574	20230911	091500	8894300	22450	22450	22450	22450	0
575	20230911	091400	8894300	22450	22450	22450	22450	0
576	20230911	091300	8894300	22450	22450	22450	22450	0
577	20230911	091200	8894300	22450	22450	22450	22450	0
578	20230911	091100	8894300	22450	22450	22450	22450	105
579	20230911	091000	6537050	22550	22550	22550	22550	0
580	20230911	090900	6537050	22550	22550	22550	22550	0
581	20230911	090800	6537050	22550	22550	22550	22550	0
582	20230911	090700	6537050	22550	22750	22750	22550	47
583	20230911	090600	5476400	22700	22500	22700	22500	10
584	20230911	090500	5250500	22550	22550	22550	22550	0
585	20230911	090400	5250500	22550	22550	22550	22550	0
586	20230911	090300	5250500	22550	22550	22550	22550	0
587	20230911	090200	5250500	22550	22550	22550	22550	0
588	20230911	090100	5250500	22550	22650	22650	22550	47
589	20230911	090000	4190250	22650	22650	22650	22650	185