KissMeData/016800/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	185600	15873750	29850	29850	29850	29850	16
3	20230825	185500	15873750	29850	29850	29850	29850	0
4	20230825	185400	15873750	29850	29850	29850	29850	0
5	20230825	185300	15873750	29850	29850	29850	29850	0
6	20230825	185200	15873750	29850	29850	29850	29850	0
7	20230825	185100	15873750	29850	29850	29850	29850	0
8	20230825	185000	15873750	29850	29850	29850	29850	0
9	20230825	184900	15873750	29850	29850	29850	29850	0
10	20230825	184800	15873750	29850	29850	29850	29850	0
11	20230825	184700	15873750	29850	29850	29850	29850	0
12	20230825	184600	15873750	29850	29850	29850	29850	0
13	20230825	184500	15873750	29850	29850	29850	29850	0
14	20230825	184400	15873750	29850	29850	29850	29850	0
15	20230825	184300	15873750	29850	29850	29850	29850	0
16	20230825	184200	15873750	29850	29850	29850	29850	0
17	20230825	184100	15873750	29850	29850	29850	29850	0
18	20230825	184000	15873750	29850	29850	29850	29850	0
19	20230825	183900	15873750	29850	29850	29850	29850	0
20	20230825	183800	15873750	29850	29850	29850	29850	0
21	20230825	183700	15873750	29850	29850	29850	29850	0
22	20230825	183600	15873750	29850	29850	29850	29850	0
23	20230825	183500	15873750	29850	29850	29850	29850	0
24	20230825	183400	15873750	29850	29850	29850	29850	0
25	20230825	183300	15873750	29850	29850	29850	29850	0
26	20230825	183200	15873750	29850	29850	29850	29850	0
27	20230825	183100	15873750	29850	29850	29850	29850	0
28	20230825	183000	15873750	29850	29850	29850	29850	0
29	20230825	182900	15873750	29850	29850	29850	29850	0
30	20230825	182800	15873750	29850	29850	29850	29850	0
31	20230825	182700	15873750	29850	29850	29850	29850	0
32	20230825	182600	15873750	29850	29850	29850	29850	16
33	20230825	182500	15873750	29850	29850	29850	29850	0
34	20230825	182400	15873750	29850	29850	29850	29850	0
35	20230825	182300	15873750	29850	29850	29850	29850	0
36	20230825	182200	15873750	29850	29850	29850	29850	0
37	20230825	182100	15873750	29850	29850	29850	29850	0
38	20230825	182000	15873750	29850	29850	29850	29850	0
39	20230825	181900	15873750	29850	29850	29850	29850	0
40	20230825	181800	15873750	29850	29850	29850	29850	0
41	20230825	181700	15873750	29850	29850	29850	29850	0
42	20230825	181600	15873750	29850	29850	29850	29850	0
43	20230825	181500	15873750	29850	29850	29850	29850	0
44	20230825	181400	15873750	29850	29850	29850	29850	0
45	20230825	181300	15873750	29850	29850	29850	29850	0
46	20230825	181200	15873750	29850	29850	29850	29850	0
47	20230825	181100	15873750	29850	29850	29850	29850	0
48	20230825	181000	15873750	29850	29850	29850	29850	0
49	20230825	180900	15873750	29850	29850	29850	29850	0
50	20230825	180800	15873750	29850	29850	29850	29850	0
51	20230825	180700	15873750	29850	29850	29850	29850	0
52	20230825	180600	15873750	29850	29850	29850	29850	0
53	20230825	180500	15873750	29850	29850	29850	29850	0
54	20230825	180400	15873750	29850	29850	29850	29850	0
55	20230825	180300	15873750	29850	29850	29850	29850	0
56	20230825	180200	15873750	29850	29850	29850	29850	0
57	20230825	180100	15873750	29850	29850	29850	29850	0
58	20230825	180000	15873750	29850	29850	29850	29850	0
59	20230825	175900	15873750	29850	29850	29850	29850	0
60	20230825	175800	15873750	29850	29850	29850	29850	0
61	20230825	175700	15873750	29850	29850	29850	29850	0
62	20230825	175600	15873750	29850	29850	29850	29850	16
63	20230825	175500	15873750	29850	29850	29850	29850	0
64	20230825	175400	15873750	29850	29850	29850	29850	0
65	20230825	175300	15873750	29850	29850	29850	29850	0
66	20230825	175200	15873750	29850	29850	29850	29850	0
67	20230825	175100	15873750	29850	29850	29850	29850	0
68	20230825	175000	15873750	29850	29850	29850	29850	0
69	20230825	174900	15873750	29850	29850	29850	29850	0
70	20230825	174800	15873750	29850	29850	29850	29850	0
71	20230825	174700	15873750	29850	29850	29850	29850	0
72	20230825	174600	15873750	29850	29850	29850	29850	0
73	20230825	174500	15873750	29850	29850	29850	29850	0
74	20230825	174400	15873750	29850	29850	29850	29850	0
75	20230825	174300	15873750	29850	29850	29850	29850	0
76	20230825	174200	15873750	29850	29850	29850	29850	0
77	20230825	174100	15873750	29850	29850	29850	29850	0
78	20230825	174000	15873750	29850	29850	29850	29850	0
79	20230825	173900	15873750	29850	29850	29850	29850	0
80	20230825	173800	15873750	29850	29850	29850	29850	0
81	20230825	173700	15873750	29850	29850	29850	29850	0
82	20230825	173600	15873750	29850	29850	29850	29850	0
83	20230825	173500	15873750	29850	29850	29850	29850	0
84	20230825	173400	15873750	29850	29850	29850	29850	0
85	20230825	173300	15873750	29850	29850	29850	29850	0
86	20230825	173200	15873750	29850	29850	29850	29850	0
87	20230825	173100	15873750	29850	29850	29850	29850	0
88	20230825	173000	15873750	29850	29850	29850	29850	0
89	20230825	172900	15873750	29850	29850	29850	29850	0
90	20230825	172800	15873750	29850	29850	29850	29850	0
91	20230825	172700	15873750	29850	29850	29850	29850	0
92	20230825	172600	15873750	29850	29850	29850	29850	16
93	20230825	172500	15873750	29850	29850	29850	29850	0
94	20230825	172400	15873750	29850	29850	29850	29850	0
95	20230825	172300	15873750	29850	29850	29850	29850	0
96	20230825	172200	15873750	29850	29850	29850	29850	0
97	20230825	172100	15873750	29850	29850	29850	29850	0
98	20230825	172000	15873750	29850	29850	29850	29850	0
99	20230825	171900	15873750	29850	29850	29850	29850	0
100	20230825	171800	15873750	29850	29850	29850	29850	0
101	20230825	171700	15873750	29850	29850	29850	29850	0
102	20230825	171600	15873750	29850	29850	29850	29850	0
103	20230825	171500	15873750	29850	29850	29850	29850	0
104	20230825	171400	15873750	29850	29850	29850	29850	0
105	20230825	171300	15873750	29850	29850	29850	29850	0
106	20230825	171200	15873750	29850	29850	29850	29850	0
107	20230825	171100	15873750	29850	29850	29850	29850	0
108	20230825	171000	15873750	29850	29850	29850	29850	0
109	20230825	170900	15873750	29850	29850	29850	29850	0
110	20230825	170800	15873750	29850	29850	29850	29850	0
111	20230825	170700	15873750	29850	29850	29850	29850	0
112	20230825	170600	15873750	29850	29850	29850	29850	0
113	20230825	170500	15873750	29850	29850	29850	29850	0
114	20230825	170400	15873750	29850	29850	29850	29850	0
115	20230825	170300	15873750	29850	29850	29850	29850	0
116	20230825	170200	15873750	29850	29850	29850	29850	0
117	20230825	170100	15873750	29850	29850	29850	29850	0
118	20230825	170000	15873750	29850	29850	29850	29850	0
119	20230825	165900	15873750	29850	29850	29850	29850	0
120	20230825	165800	15873750	29850	29850	29850	29850	0
121	20230825	165700	15873750	29850	29850	29850	29850	0
122	20230825	165600	15873750	29850	29850	29850	29850	16
123	20230825	165500	15873750	29850	29850	29850	29850	0
124	20230825	165400	15873750	29850	29850	29850	29850	0
125	20230825	165300	15873750	29850	29850	29850	29850	0
126	20230825	165200	15873750	29850	29850	29850	29850	0
127	20230825	165100	15873750	29850	29850	29850	29850	0
128	20230825	165000	15873750	29850	29850	29850	29850	0
129	20230825	164900	15873750	29850	29850	29850	29850	0
130	20230825	164800	15873750	29850	29850	29850	29850	0
131	20230825	164700	15873750	29850	29850	29850	29850	0
132	20230825	164600	15873750	29850	29850	29850	29850	0
133	20230825	164500	15873750	29850	29850	29850	29850	0
134	20230825	164400	15873750	29850	29850	29850	29850	0
135	20230825	164300	15873750	29850	29850	29850	29850	0
136	20230825	164200	15873750	29850	29850	29850	29850	0
137	20230825	164100	15873750	29850	29850	29850	29850	0
138	20230825	164000	15873750	29850	29850	29850	29850	0
139	20230825	163900	15873750	29850	29850	29850	29850	0
140	20230825	163800	15873750	29850	29850	29850	29850	0
141	20230825	163700	15873750	29850	29850	29850	29850	0
142	20230825	163600	15873750	29850	29850	29850	29850	0
143	20230825	163500	15873750	29850	29850	29850	29850	0
144	20230825	163400	15873750	29850	29850	29850	29850	0
145	20230825	163300	15873750	29850	29850	29850	29850	0
146	20230825	163200	15873750	29850	29850	29850	29850	0
147	20230825	163100	15873750	29850	29850	29850	29850	0
148	20230825	163000	15873750	29850	29850	29850	29850	0
149	20230825	162900	15873750	29850	29850	29850	29850	0
150	20230825	162800	15873750	29850	29850	29850	29850	0
151	20230825	162700	15873750	29850	29850	29850	29850	0
152	20230825	162600	15873750	29850	29850	29850	29850	16
153	20230825	162500	15873750	29850	29850	29850	29850	0
154	20230825	162400	15873750	29850	29850	29850	29850	0
155	20230825	162300	15873750	29850	29850	29850	29850	0
156	20230825	162200	15873750	29850	29850	29850	29850	0
157	20230825	162100	15873750	29850	29850	29850	29850	0
158	20230825	162000	15873750	29850	29850	29850	29850	0
159	20230825	161900	15873750	29850	29850	29850	29850	0
160	20230825	161800	15873750	29850	29850	29850	29850	0
161	20230825	161700	15873750	29850	29850	29850	29850	0
162	20230825	161600	15873750	29850	29850	29850	29850	0
163	20230825	161500	15873750	29850	29850	29850	29850	0
164	20230825	161400	15873750	29850	29850	29850	29850	0
165	20230825	161300	15873750	29850	29850	29850	29850	0
166	20230825	161200	15873750	29850	29850	29850	29850	0
167	20230825	161100	15873750	29850	29850	29850	29850	0
168	20230825	161000	15873750	29850	29850	29850	29850	0
169	20230825	160900	15873750	29850	29850	29850	29850	0
170	20230825	160800	15873750	29850	29850	29850	29850	0
171	20230825	160700	15873750	29850	29850	29850	29850	0
172	20230825	160600	15873750	29850	29850	29850	29850	0
173	20230825	160500	15873750	29850	29850	29850	29850	0
174	20230825	160400	15873750	29850	29850	29850	29850	0
175	20230825	160300	15873750	29850	29850	29850	29850	0
176	20230825	160200	15873750	29850	29850	29850	29850	0
177	20230825	160100	15873750	29850	29850	29850	29850	0
178	20230825	160000	15873750	29850	29850	29850	29850	0
179	20230825	155900	15873750	29850	29850	29850	29850	0
180	20230825	155800	15873750	29850	29850	29850	29850	0
181	20230825	155700	15873750	29850	29850	29850	29850	0
182	20230825	155600	15873750	29850	29850	29850	29850	16
183	20230825	155500	15873750	29850	29850	29850	29850	0
184	20230825	155400	15873750	29850	29850	29850	29850	0
185	20230825	155300	15873750	29850	29850	29850	29850	0
186	20230825	155200	15873750	29850	29850	29850	29850	0
187	20230825	155100	15873750	29850	29850	29850	29850	0
188	20230825	155000	15873750	29850	29850	29850	29850	0
189	20230825	154900	15873750	29850	29850	29850	29850	0
190	20230825	154800	15873750	29850	29850	29850	29850	0
191	20230825	154700	15873750	29850	29850	29850	29850	0
192	20230825	154600	15873750	29850	29850	29850	29850	0
193	20230825	154500	15873750	29850	29850	29850	29850	0
194	20230825	154400	15873750	29850	29850	29850	29850	0
195	20230825	154300	15873750	29850	29850	29850	29850	0
196	20230825	154200	15873750	29850	29850	29850	29850	0
197	20230825	154100	15873750	29850	29850	29850	29850	0
198	20230825	154000	15873750	29850	29850	29850	29850	0
199	20230825	153900	15873750	29850	29850	29850	29850	0
200	20230825	153800	15873750	29850	29850	29850	29850	0
201	20230825	153700	15873750	29850	29850	29850	29850	0
202	20230825	153600	15873750	29850	29850	29850	29850	0
203	20230825	153500	15873750	29850	29850	29850	29850	0
204	20230825	153400	15873750	29850	29850	29850	29850	0
205	20230825	153300	15873750	29850	29850	29850	29850	0
206	20230825	153200	15873750	29850	29850	29850	29850	0
207	20230825	153100	15873750	29850	29850	29850	29850	0
208	20230825	153000	15873750	29850	29850	29850	29850	16
209	20230825	152900	15396150	29850	29850	29850	29850	0
210	20230825	152800	15396150	29850	29850	29850	29850	0
211	20230825	152700	15396150	29850	29850	29850	29850	0
212	20230825	152600	15396150	29850	29850	29850	29850	0
213	20230825	152500	15396150	29850	29850	29850	29850	0
214	20230825	152400	15396150	29850	29850	29850	29850	0
215	20230825	152300	15396150	29850	29850	29850	29850	0
216	20230825	152200	15396150	29850	29850	29850	29850	0
217	20230825	152100	15396150	29850	29850	29850	29850	0
218	20230825	152000	15396150	29850	29850	29850	29850	0
219	20230825	151900	15396150	29850	29850	29850	29850	0
220	20230825	151800	15396150	29850	29850	29850	29850	0
221	20230825	151700	15396150	29850	29850	29850	29850	0
222	20230825	151600	15396150	29850	29850	29850	29850	0
223	20230825	151500	15396150	29850	29850	29850	29850	0
224	20230825	151400	15396150	29850	29850	29850	29850	0
225	20230825	151300	15396150	29850	29850	29850	29850	0
226	20230825	151200	15396150	29850	29850	29850	29850	0
227	20230825	151100	15396150	29850	29850	29850	29850	1
228	20230825	151000	15366300	29800	29800	29800	29800	0
229	20230825	150900	15366300	29800	29800	29800	29800	0
230	20230825	150800	15366300	29800	29800	29800	29800	0
231	20230825	150700	15366300	29800	29800	29800	29800	0
232	20230825	150600	15366300	29800	29800	29800	29800	0
233	20230825	150500	15366300	29800	29800	29800	29800	0
234	20230825	150400	15366300	29800	29800	29800	29800	0
235	20230825	150300	15366300	29800	29800	29800	29800	0
236	20230825	150200	15366300	29800	29800	29800	29800	0
237	20230825	150100	15366300	29800	29850	29850	29800	13
238	20230825	150000	14978400	29800	29800	29800	29800	1
239	20230825	145900	14948600	29800	29800	29800	29800	0
240	20230825	145800	14948600	29800	29800	29800	29800	0
241	20230825	145700	14948600	29800	29800	29800	29800	0
242	20230825	145600	14948600	29800	29800	29800	29800	0
243	20230825	145500	14948600	29800	29800	29800	29800	0
244	20230825	145400	14948600	29800	29800	29800	29800	0
245	20230825	145300	14948600	29800	29800	29800	29800	0
246	20230825	145200	14948600	29800	29800	29800	29800	0
247	20230825	145100	14948600	29800	29800	29800	29800	1
248	20230825	145000	14918800	29750	29750	29750	29750	0
249	20230825	144900	14918800	29750	29750	29750	29750	0
250	20230825	144800	14918800	29750	29750	29750	29750	0
251	20230825	144700	14918800	29750	29750	29750	29750	0
252	20230825	144600	14918800	29750	29750	29750	29750	0
253	20230825	144500	14918800	29750	29750	29750	29750	0
254	20230825	144400	14918800	29750	29750	29750	29750	0
255	20230825	144300	14918800	29750	29750	29750	29750	0
256	20230825	144200	14918800	29750	29750	29750	29750	0
257	20230825	144100	14918800	29750	29750	29750	29750	0
258	20230825	144000	14918800	29750	29750	29750	29750	0
259	20230825	143900	14918800	29750	29750	29750	29750	0
260	20230825	143800	14918800	29750	29750	29750	29750	0
261	20230825	143700	14918800	29750	29750	29750	29750	0
262	20230825	143600	14918800	29750	29800	29800	29750	130
263	20230825	143500	11045850	29800	29850	29850	29800	63
264	20230825	143400	9165950	29850	29850	29850	29850	0
265	20230825	143300	9165950	29850	29850	29850	29850	4
266	20230825	143200	9046550	29800	29800	29800	29800	0
267	20230825	143100	9046550	29800	29800	29800	29800	0
268	20230825	143000	9046550	29800	29800	29800	29800	0
269	20230825	142900	9046550	29800	29800	29800	29800	0
270	20230825	142800	9046550	29800	29800	29800	29800	0
271	20230825	142700	9046550	29800	29800	29800	29800	0
272	20230825	142600	9046550	29800	29800	29800	29800	0
273	20230825	142500	9046550	29800	29800	29800	29800	0
274	20230825	142400	9046550	29800	29800	29800	29800	0
275	20230825	142300	9046550	29800	29800	29800	29800	0
276	20230825	142200	9046550	29800	29800	29800	29800	0
277	20230825	142100	9046550	29800	29800	29800	29800	0
278	20230825	142000	9046550	29800	29850	29850	29800	8
279	20230825	141900	8807850	29900	29900	29900	29900	1
280	20230825	141800	8777950	29850	29850	29850	29850	0
281	20230825	141700	8777950	29850	29850	29850	29850	0
282	20230825	141600	8777950	29850	29850	29850	29850	0
283	20230825	141500	8777950	29850	29850	29850	29850	0
284	20230825	141400	8777950	29850	29850	29850	29850	12
285	20230825	141300	8419750	29800	29800	29800	29800	0
286	20230825	141200	8419750	29800	29800	29800	29800	0
287	20230825	141100	8419750	29800	29800	29800	29800	0
288	20230825	141000	8419750	29800	29800	29800	29800	0
289	20230825	140900	8419750	29800	29800	29800	29800	0
290	20230825	140800	8419750	29800	29800	29800	29800	0
291	20230825	140700	8419750	29800	29800	29800	29800	0
292	20230825	140600	8419750	29800	29800	29800	29800	0
293	20230825	140500	8419750	29800	29800	29800	29800	0
294	20230825	140400	8419750	29800	29800	29800	29800	0
295	20230825	140300	8419750	29800	29850	29850	29800	3
296	20230825	140200	8330300	29850	29850	29850	29850	0
297	20230825	140100	8330300	29850	29850	29850	29850	0
298	20230825	140000	8330300	29850	29850	29850	29850	0
299	20230825	135900	8330300	29850	29850	29850	29850	0
300	20230825	135800	8330300	29850	29850	29850	29850	0
301	20230825	135700	8330300	29850	29850	29850	29850	4
302	20230825	135600	8210900	29800	29800	29800	29800	22
303	20230825	135500	7555300	29800	29800	29800	29800	0
304	20230825	135400	7555300	29800	29800	29800	29800	0
305	20230825	135300	7555300	29800	29800	29800	29800	0
306	20230825	135200	7555300	29800	29800	29800	29800	0
307	20230825	135100	7555300	29800	29800	29800	29800	0
308	20230825	135000	7555300	29800	29800	29800	29800	0
309	20230825	134900	7555300	29800	29800	29800	29800	0
310	20230825	134800	7555300	29800	29800	29800	29800	0
311	20230825	134700	7555300	29800	29800	29800	29800	0
312	20230825	134600	7555300	29800	29800	29800	29800	0
313	20230825	134500	7555300	29800	29800	29800	29800	0
314	20230825	134400	7555300	29800	29800	29800	29800	0
315	20230825	134300	7555300	29800	29800	29800	29800	0
316	20230825	134200	7555300	29800	29800	29800	29800	0
317	20230825	134100	7555300	29800	29800	29800	29800	0
318	20230825	134000	7555300	29800	29800	29800	29800	0
319	20230825	133900	7555300	29800	29800	29800	29800	0
320	20230825	133800	7555300	29800	29800	29800	29800	0
321	20230825	133700	7555300	29800	29850	29850	29800	4
322	20230825	133600	7436000	29850	29850	29850	29850	0
323	20230825	133500	7436000	29850	29850	29850	29850	0
324	20230825	133400	7436000	29850	29850	29850	29800	15
325	20230825	133300	6988350	29850	29850	29850	29800	6
326	20230825	133200	6809350	29900	29850	29900	29850	35
327	20230825	133100	5764500	29850	29850	29850	29850	0
328	20230825	133000	5764500	29850	29850	29850	29850	0
329	20230825	132900	5764500	29850	29900	29900	29850	4
330	20230825	132800	5645000	29900	29900	29900	29900	0
331	20230825	132700	5645000	29900	29900	29900	29900	0
332	20230825	132600	5645000	29900	29900	29900	29900	0
333	20230825	132500	5645000	29900	29900	29900	29900	0
334	20230825	132400	5645000	29900	29900	29900	29900	0
335	20230825	132300	5645000	29900	29900	29900	29900	0
336	20230825	132200	5645000	29900	29900	29900	29900	0
337	20230825	132100	5645000	29900	29900	29900	29900	0
338	20230825	132000	5645000	29900	29900	29900	29900	0
339	20230825	131900	5645000	29900	29900	29900	29900	11
340	20230825	131800	5316100	29800	29800	29800	29800	0
341	20230825	131700	5316100	29800	29800	29800	29800	0
342	20230825	131600	5316100	29800	29800	29800	29800	0
343	20230825	131500	5316100	29800	29800	29800	29800	0
344	20230825	131400	5316100	29800	29800	29800	29800	0
345	20230825	131300	5316100	29800	29800	29800	29800	0
346	20230825	131200	5316100	29800	29800	29800	29800	0
347	20230825	131100	5316100	29800	29800	29800	29800	0
348	20230825	131000	5316100	29800	29800	29800	29800	0
349	20230825	130900	5316100	29800	29800	29800	29800	0
350	20230825	130800	5316100	29800	29800	29800	29800	0
351	20230825	130700	5316100	29800	29800	29800	29800	0
352	20230825	130600	5316100	29800	29800	29800	29800	0
353	20230825	130500	5316100	29800	29800	29800	29800	0
354	20230825	130400	5316100	29800	29800	29800	29800	0
355	20230825	130300	5316100	29800	29800	29800	29800	0
356	20230825	130200	5316100	29800	29800	29800	29800	60
357	20230825	130100	3528100	29800	29800	29800	29800	0
358	20230825	130000	3528100	29800	29800	29800	29800	0
359	20230825	125900	3528100	29800	29800	29800	29800	0
360	20230825	125800	3528100	29800	29800	29800	29800	0
361	20230825	125700	3528100	29800	29800	29800	29800	0
362	20230825	125600	3528100	29800	29800	29800	29800	0
363	20230825	125500	3528100	29800	29800	29800	29800	0
364	20230825	125400	3528100	29800	29800	29800	29800	0
365	20230825	125300	3528100	29800	29800	29800	29800	0
366	20230825	125200	3528100	29800	29850	29850	29800	35
367	20230825	125100	2483650	29850	29850	29850	29850	0
368	20230825	125000	2483650	29850	29850	29850	29850	0
369	20230825	124900	2483650	29850	29850	29850	29850	0
370	20230825	124800	2483650	29850	29850	29850	29850	0
371	20230825	124700	2483650	29850	29850	29850	29850	0
372	20230825	124600	2483650	29850	29850	29850	29850	0
373	20230825	124500	2483650	29850	29850	29850	29850	0
374	20230825	124400	2483650	29850	29850	29850	29850	0
375	20230825	124300	2483650	29850	29850	29850	29850	0
376	20230825	124200	2483650	29850	29850	29850	29850	0
377	20230825	124100	2483650	29850	29850	29850	29850	0
378	20230825	124000	2483650	29850	29850	29850	29850	0
379	20230825	123900	2483650	29850	29850	29850	29850	3
380	20230825	123800	2394100	29900	29900	29900	29900	0
381	20230825	123700	2394100	29900	29900	29900	29900	0
382	20230825	123600	2394100	29900	29900	29900	29900	0
383	20230825	123500	2394100	29900	29900	29900	29900	0
384	20230825	123400	2394100	29900	29900	29900	29900	0
385	20230825	123300	2394100	29900	29900	29900	29900	0
386	20230825	123200	2394100	29900	29900	29900	29900	0
387	20230825	123100	2394100	29900	29900	29900	29900	0
388	20230825	123000	2394100	29900	29900	29900	29900	0
389	20230825	122900	2394100	29900	29900	29900	29900	0
390	20230825	122800	2394100	29900	29900	29900	29900	0
391	20230825	122700	2394100	29900	29900	29900	29900	0
392	20230825	122600	2394100	29900	29900	29900	29900	0
393	20230825	122500	2394100	29900	29900	29900	29900	0
394	20230825	122400	2394100	29900	29900	29900	29900	0
395	20230825	122300	2394100	29900	29900	29900	29900	0
396	20230825	122200	2394100	29900	29900	29900	29900	1
397	20230825	122100	2364200	29900	29900	29900	29900	0
398	20230825	122000	2364200	29900	29900	29900	29900	0
399	20230825	121900	2364200	29900	29900	29900	29900	0
400	20230825	121800	2364200	29900	29900	29900	29900	0
401	20230825	121700	2364200	29900	29900	29900	29900	0
402	20230825	121600	2364200	29900	29900	29900	29900	0
403	20230825	121500	2364200	29900	29900	29900	29900	0
404	20230825	121400	2364200	29900	29900	29900	29900	0
405	20230825	121300	2364200	29900	29900	29900	29900	0
406	20230825	121200	2364200	29900	29900	29900	29900	0
407	20230825	121100	2364200	29900	29900	29900	29900	0
408	20230825	121000	2364200	29900	29900	29900	29900	0
409	20230825	120900	2364200	29900	29900	29900	29900	0
410	20230825	120800	2364200	29900	29900	29900	29900	0
411	20230825	120700	2364200	29900	29900	29900	29900	0
412	20230825	120600	2364200	29900	29900	29900	29900	0
413	20230825	120500	2364200	29900	29900	29900	29900	0
414	20230825	120400	2364200	29900	29900	29900	29900	0
415	20230825	120300	2364200	29900	29900	29900	29900	0
416	20230825	120200	2364200	29900	29900	29900	29900	0
417	20230825	120100	2364200	29900	29900	29900	29900	0
418	20230825	120000	2364200	29900	29900	29900	29900	0
419	20230825	115900	2364200	29900	29900	29900	29900	0
420	20230825	115800	2364200	29900	29900	29900	29900	0
421	20230825	115700	2364200	29900	29900	29900	29900	0
422	20230825	115600	2364200	29900	29900	29900	29900	0
423	20230825	115500	2364200	29900	29900	29900	29900	0
424	20230825	115400	2364200	29900	29900	29900	29900	0
425	20230825	115300	2364200	29900	29900	29900	29900	0
426	20230825	115200	2364200	29900	29900	29900	29900	0
427	20230825	115100	2364200	29900	29900	29900	29900	0
428	20230825	115000	2364200	29900	29900	29900	29900	0
429	20230825	114900	2364200	29900	29900	29900	29900	0
430	20230825	114800	2364200	29900	29900	29900	29900	0
431	20230825	114700	2364200	29900	29900	29900	29900	0
432	20230825	114600	2364200	29900	29900	29900	29900	0
433	20230825	114500	2364200	29900	29900	29900	29900	0
434	20230825	114400	2364200	29900	29900	29900	29900	0
435	20230825	114300	2364200	29900	29900	29900	29850	10
436	20230825	114200	2065300	29900	29900	29900	29900	0
437	20230825	114100	2065300	29900	29900	29900	29900	0
438	20230825	114000	2065300	29900	29900	29900	29900	0
439	20230825	113900	2065300	29900	29900	29900	29900	3
440	20230825	113800	1975600	29900	29900	29900	29850	29
441	20230825	113700	1108750	29900	29900	29900	29900	0
442	20230825	113600	1108750	29900	29950	29950	29900	6
443	20230825	113500	929150	29950	29950	29950	29950	0
444	20230825	113400	929150	29950	29950	29950	29950	1
445	20230825	113300	899200	30000	30000	30000	30000	0
446	20230825	113200	899200	30000	30000	30000	30000	0
447	20230825	113100	899200	30000	30000	30000	30000	0
448	20230825	113000	899200	30000	30000	30000	30000	0
449	20230825	112900	899200	30000	30000	30000	30000	0
450	20230825	112800	899200	30000	30000	30000	30000	0
451	20230825	112700	899200	30000	30000	30000	30000	0
452	20230825	112600	899200	30000	30000	30000	30000	0
453	20230825	112500	899200	30000	30000	30000	30000	0
454	20230825	112400	899200	30000	30000	30000	30000	0
455	20230825	112300	899200	30000	30000	30000	30000	2
456	20230825	112200	839200	30000	30000	30000	30000	0
457	20230825	112100	839200	30000	30000	30000	30000	0
458	20230825	112000	839200	30000	30000	30000	30000	0
459	20230825	111900	839200	30000	30000	30000	30000	0
460	20230825	111800	839200	30000	30000	30000	30000	0
461	20230825	111700	839200	30000	30000	30000	30000	0
462	20230825	111600	839200	30000	30000	30000	30000	0
463	20230825	111500	839200	30000	30000	30000	30000	0
464	20230825	111400	839200	30000	30000	30000	30000	0
465	20230825	111300	839200	30000	30000	30000	30000	0
466	20230825	111200	839200	30000	30000	30000	30000	0
467	20230825	111100	839200	30000	30000	30000	30000	0
468	20230825	111000	839200	30000	30000	30000	30000	0
469	20230825	110900	839200	30000	30000	30000	30000	0
470	20230825	110800	839200	30000	30000	30000	30000	0
471	20230825	110700	839200	30000	30000	30000	30000	0
472	20230825	110600	839200	30000	30000	30000	30000	0
473	20230825	110500	839200	30000	30000	30000	30000	0
474	20230825	110400	839200	30000	30000	30000	30000	0
475	20230825	110300	839200	30000	30000	30000	30000	0
476	20230825	110200	839200	30000	30000	30000	30000	0
477	20230825	110100	839200	30000	30000	30000	30000	0
478	20230825	110000	839200	30000	30000	30000	30000	0
479	20230825	105900	839200	30000	30000	30000	30000	0
480	20230825	105800	839200	30000	30000	30000	30000	0
481	20230825	105700	839200	30000	30000	30000	30000	1
482	20230825	105600	809200	29900	29900	29900	29900	0
483	20230825	105500	809200	29900	29900	29900	29900	0
484	20230825	105400	809200	29900	29900	29900	29900	0
485	20230825	105300	809200	29900	29900	29900	29900	0
486	20230825	105200	809200	29900	29900	29900	29900	0
487	20230825	105100	809200	29900	29900	29900	29900	0
488	20230825	105000	809200	29900	29900	29900	29900	0
489	20230825	104900	809200	29900	29900	29900	29900	0
490	20230825	104800	809200	29900	29900	29900	29900	0
491	20230825	104700	809200	29900	29900	29900	29900	0
492	20230825	104600	809200	29900	29900	29900	29900	0
493	20230825	104500	809200	29900	29900	29900	29900	0
494	20230825	104400	809200	29900	29900	29900	29900	0
495	20230825	104300	809200	29900	29900	29900	29900	0
496	20230825	104200	809200	29900	29900	29900	29900	0
497	20230825	104100	809200	29900	29900	29900	29900	2
498	20230825	104000	749400	30000	30000	30000	30000	0
499	20230825	103900	749400	30000	30000	30000	30000	0
500	20230825	103800	749400	30000	30000	30000	30000	0
501	20230825	103700	749400	30000	30000	30000	30000	0
502	20230825	103600	749400	30000	30000	30000	30000	0
503	20230825	103500	749400	30000	30000	30000	30000	0
504	20230825	103400	749400	30000	30000	30000	30000	0
505	20230825	103300	749400	30000	30000	30000	30000	0
506	20230825	103200	749400	30000	30000	30000	30000	0
507	20230825	103100	749400	30000	30000	30000	30000	0
508	20230825	103000	749400	30000	30000	30000	30000	0
509	20230825	102900	749400	30000	30000	30000	30000	0
510	20230825	102800	749400	30000	30000	30000	30000	0
511	20230825	102700	749400	30000	30000	30000	30000	0
512	20230825	102600	749400	30000	30000	30000	30000	0
513	20230825	102500	749400	30000	30000	30000	30000	0
514	20230825	102400	749400	30000	30000	30000	30000	0
515	20230825	102300	749400	30000	30000	30000	30000	0
516	20230825	102200	749400	30000	30000	30000	30000	0
517	20230825	102100	749400	30000	30000	30000	30000	0
518	20230825	102000	749400	30000	30000	30000	30000	0
519	20230825	101900	749400	30000	30000	30000	30000	0
520	20230825	101800	749400	30000	30000	30000	30000	0
521	20230825	101700	749400	30000	30000	30000	30000	0
522	20230825	101600	749400	30000	30000	30000	30000	0
523	20230825	101500	749400	30000	30000	30000	30000	0
524	20230825	101400	749400	30000	30000	30000	30000	0
525	20230825	101300	749400	30000	30000	30000	30000	0
526	20230825	101200	749400	30000	30000	30000	30000	0
527	20230825	101100	749400	30000	30000	30000	30000	0
528	20230825	101000	749400	30000	30000	30000	30000	0
529	20230825	100900	749400	30000	30000	30000	30000	0
530	20230825	100800	749400	30000	30000	30000	30000	0
531	20230825	100700	749400	30000	30000	30000	30000	0
532	20230825	100600	749400	30000	30000	30000	30000	0
533	20230825	100500	749400	30000	30000	30000	30000	0
534	20230825	100400	749400	30000	30000	30000	30000	0
535	20230825	100300	749400	30000	30000	30000	30000	0
536	20230825	100200	749400	30000	30000	30000	30000	0
537	20230825	100100	749400	30000	30000	30000	30000	0
538	20230825	100000	749400	30000	30000	30000	30000	0
539	20230825	095900	749400	30000	30000	30000	30000	0
540	20230825	095800	749400	30000	30000	30000	30000	0
541	20230825	095700	749400	30000	30000	30000	30000	0
542	20230825	095600	749400	30000	29900	30000	29900	5
543	20230825	095500	599800	30000	30000	30000	30000	0
544	20230825	095400	599800	30000	30000	30000	30000	0
545	20230825	095300	599800	30000	30000	30000	30000	0
546	20230825	095200	599800	30000	30000	30000	30000	0
547	20230825	095100	599800	30000	30000	30000	30000	0
548	20230825	095000	599800	30000	30000	30000	30000	0
549	20230825	094900	599800	30000	30000	30000	30000	0
550	20230825	094800	599800	30000	30000	30000	30000	0
551	20230825	094700	599800	30000	30000	30000	30000	0
552	20230825	094600	599800	30000	30000	30000	30000	0
553	20230825	094500	599800	30000	30000	30000	30000	0
554	20230825	094400	599800	30000	30000	30000	30000	0
555	20230825	094300	599800	30000	30000	30000	30000	0
556	20230825	094200	599800	30000	30000	30000	30000	0
557	20230825	094100	599800	30000	29900	30000	29900	10
558	20230825	094000	300700	29900	29900	29900	29900	0
559	20230825	093900	300700	29900	29900	29900	29900	0
560	20230825	093800	300700	29900	30000	30000	29900	5
561	20230825	093700	151100	30150	30150	30150	30150	0
562	20230825	093600	151100	30150	30150	30150	30150	0
563	20230825	093500	151100	30150	30150	30150	30150	0
564	20230825	093400	151100	30150	30150	30150	30150	0
565	20230825	093300	151100	30150	30150	30150	30150	0
566	20230825	093200	151100	30150	30150	30150	30150	0
567	20230825	093100	151100	30150	30150	30150	30150	0
568	20230825	093000	151100	30150	30150	30150	30150	0
569	20230825	092900	151100	30150	30150	30150	30150	0
570	20230825	092800	151100	30150	30150	30150	30150	0
571	20230825	092700	151100	30150	30150	30150	30150	0
572	20230825	092600	151100	30150	30150	30150	30150	0
573	20230825	092500	151100	30150	30150	30150	30150	0
574	20230825	092400	151100	30150	30150	30150	30150	0
575	20230825	092300	151100	30150	30150	30150	30150	1
576	20230825	092200	120950	30200	30200	30200	30200	0
577	20230825	092100	120950	30200	30200	30200	30200	0
578	20230825	092000	120950	30200	30200	30200	30200	0
579	20230825	091900	120950	30200	30200	30200	30200	0
580	20230825	091800	120950	30200	30200	30200	30200	0
581	20230825	091700	120950	30200	30200	30200	30200	0
582	20230825	091600	120950	30200	30200	30200	30200	0
583	20230825	091500	120950	30200	30200	30200	30200	0
584	20230825	091400	120950	30200	30200	30200	30200	0
585	20230825	091300	120950	30200	30200	30200	30200	0
586	20230825	091200	120950	30200	30200	30200	30200	0
587	20230825	091100	120950	30200	30200	30200	30200	0
588	20230825	091000	120950	30200	30200	30200	30200	1
589	20230825	090900	90750	30250	30250	30250	30250	0
590	20230825	090800	90750	30250	30250	30250	30250	0
591	20230825	090700	90750	30250	30250	30250	30250	0
592	20230825	090600	90750	30250	30250	30250	30250	0
593	20230825	090500	90750	30250	30250	30250	30250	0
594	20230825	090400	90750	30250	30250	30250	30250	0
595	20230825	090300	90750	30250	30250	30250	30250	0
596	20230825	090200	90750	30250	30250	30250	30250	0
597	20230825	090100	90750	30250	30250	30250	30250	0
598	20230825	090000	90750	30250	30250	30250	30250	3