KissMeData/016800/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185600	38672950	29800	29800	29800	29800	6
3	20230908	185500	38672950	29800	29800	29800	29800	0
4	20230908	185400	38672950	29800	29800	29800	29800	0
5	20230908	185300	38672950	29800	29800	29800	29800	0
6	20230908	185200	38672950	29800	29800	29800	29800	0
7	20230908	185100	38672950	29800	29800	29800	29800	0
8	20230908	185000	38672950	29800	29800	29800	29800	0
9	20230908	184900	38672950	29800	29800	29800	29800	0
10	20230908	184800	38672950	29800	29800	29800	29800	0
11	20230908	184700	38672950	29800	29800	29800	29800	0
12	20230908	184600	38672950	29800	29800	29800	29800	0
13	20230908	184500	38672950	29800	29800	29800	29800	0
14	20230908	184400	38672950	29800	29800	29800	29800	0
15	20230908	184300	38672950	29800	29800	29800	29800	0
16	20230908	184200	38672950	29800	29800	29800	29800	0
17	20230908	184100	38672950	29800	29800	29800	29800	0
18	20230908	184000	38672950	29800	29800	29800	29800	0
19	20230908	183900	38672950	29800	29800	29800	29800	0
20	20230908	183800	38672950	29800	29800	29800	29800	0
21	20230908	183700	38672950	29800	29800	29800	29800	0
22	20230908	183600	38672950	29800	29800	29800	29800	0
23	20230908	183500	38672950	29800	29800	29800	29800	0
24	20230908	183400	38672950	29800	29800	29800	29800	0
25	20230908	183300	38672950	29800	29800	29800	29800	0
26	20230908	183200	38672950	29800	29800	29800	29800	0
27	20230908	183100	38672950	29800	29800	29800	29800	0
28	20230908	183000	38672950	29800	29800	29800	29800	0
29	20230908	182900	38672950	29800	29800	29800	29800	0
30	20230908	182800	38672950	29800	29800	29800	29800	0
31	20230908	182700	38672950	29800	29800	29800	29800	0
32	20230908	182600	38672950	29800	29800	29800	29800	6
33	20230908	182500	38672950	29800	29800	29800	29800	0
34	20230908	182400	38672950	29800	29800	29800	29800	0
35	20230908	182300	38672950	29800	29800	29800	29800	0
36	20230908	182200	38672950	29800	29800	29800	29800	0
37	20230908	182100	38672950	29800	29800	29800	29800	0
38	20230908	182000	38672950	29800	29800	29800	29800	0
39	20230908	181900	38672950	29800	29800	29800	29800	0
40	20230908	181800	38672950	29800	29800	29800	29800	0
41	20230908	181700	38672950	29800	29800	29800	29800	0
42	20230908	181600	38672950	29800	29800	29800	29800	0
43	20230908	181500	38672950	29800	29800	29800	29800	0
44	20230908	181400	38672950	29800	29800	29800	29800	0
45	20230908	181300	38672950	29800	29800	29800	29800	0
46	20230908	181200	38672950	29800	29800	29800	29800	0
47	20230908	181100	38672950	29800	29800	29800	29800	0
48	20230908	181000	38672950	29800	29800	29800	29800	0
49	20230908	180900	38672950	29800	29800	29800	29800	0
50	20230908	180800	38672950	29800	29800	29800	29800	0
51	20230908	180700	38672950	29800	29800	29800	29800	0
52	20230908	180600	38672950	29800	29800	29800	29800	0
53	20230908	180500	38672950	29800	29800	29800	29800	0
54	20230908	180400	38672950	29800	29800	29800	29800	0
55	20230908	180300	38672950	29800	29800	29800	29800	0
56	20230908	180200	38672950	29800	29800	29800	29800	0
57	20230908	180100	38672950	29800	29800	29800	29800	0
58	20230908	180000	38672950	29800	29800	29800	29800	0
59	20230908	175900	38672950	29800	29800	29800	29800	0
60	20230908	175800	38672950	29800	29800	29800	29800	0
61	20230908	175700	38672950	29800	29800	29800	29800	0
62	20230908	175600	38672950	29800	29800	29800	29800	6
63	20230908	175500	38672950	29800	29800	29800	29800	0
64	20230908	175400	38672950	29800	29800	29800	29800	0
65	20230908	175300	38672950	29800	29800	29800	29800	0
66	20230908	175200	38672950	29800	29800	29800	29800	0
67	20230908	175100	38672950	29800	29800	29800	29800	0
68	20230908	175000	38672950	29800	29800	29800	29800	0
69	20230908	174900	38672950	29800	29800	29800	29800	0
70	20230908	174800	38672950	29800	29800	29800	29800	0
71	20230908	174700	38672950	29800	29800	29800	29800	0
72	20230908	174600	38672950	29800	29800	29800	29800	0
73	20230908	174500	38672950	29800	29800	29800	29800	0
74	20230908	174400	38672950	29800	29800	29800	29800	0
75	20230908	174300	38672950	29800	29800	29800	29800	0
76	20230908	174200	38672950	29800	29800	29800	29800	0
77	20230908	174100	38672950	29800	29800	29800	29800	0
78	20230908	174000	38672950	29800	29800	29800	29800	0
79	20230908	173900	38672950	29800	29800	29800	29800	0
80	20230908	173800	38672950	29800	29800	29800	29800	0
81	20230908	173700	38672950	29800	29800	29800	29800	0
82	20230908	173600	38672950	29800	29800	29800	29800	0
83	20230908	173500	38672950	29800	29800	29800	29800	0
84	20230908	173400	38672950	29800	29800	29800	29800	0
85	20230908	173300	38672950	29800	29800	29800	29800	0
86	20230908	173200	38672950	29800	29800	29800	29800	0
87	20230908	173100	38672950	29800	29800	29800	29800	0
88	20230908	173000	38672950	29800	29800	29800	29800	0
89	20230908	172900	38672950	29800	29800	29800	29800	0
90	20230908	172800	38672950	29800	29800	29800	29800	0
91	20230908	172700	38672950	29800	29800	29800	29800	0
92	20230908	172600	38672950	29800	29800	29800	29800	6
93	20230908	172500	38672950	29800	29800	29800	29800	0
94	20230908	172400	38672950	29800	29800	29800	29800	0
95	20230908	172300	38672950	29800	29800	29800	29800	0
96	20230908	172200	38672950	29800	29800	29800	29800	0
97	20230908	172100	38672950	29800	29800	29800	29800	0
98	20230908	172000	38672950	29800	29800	29800	29800	0
99	20230908	171900	38672950	29800	29800	29800	29800	0
100	20230908	171800	38672950	29800	29800	29800	29800	0
101	20230908	171700	38672950	29800	29800	29800	29800	0
102	20230908	171600	38672950	29800	29800	29800	29800	0
103	20230908	171500	38672950	29800	29800	29800	29800	0
104	20230908	171400	38672950	29800	29800	29800	29800	0
105	20230908	171300	38672950	29800	29800	29800	29800	0
106	20230908	171200	38672950	29800	29800	29800	29800	0
107	20230908	171100	38672950	29800	29800	29800	29800	0
108	20230908	171000	38672950	29800	29800	29800	29800	0
109	20230908	170900	38672950	29800	29800	29800	29800	0
110	20230908	170800	38672950	29800	29800	29800	29800	0
111	20230908	170700	38672950	29800	29800	29800	29800	0
112	20230908	170600	38672950	29800	29800	29800	29800	0
113	20230908	170500	38672950	29800	29800	29800	29800	0
114	20230908	170400	38672950	29800	29800	29800	29800	0
115	20230908	170300	38672950	29800	29800	29800	29800	0
116	20230908	170200	38672950	29800	29800	29800	29800	0
117	20230908	170100	38672950	29800	29800	29800	29800	0
118	20230908	170000	38672950	29800	29800	29800	29800	0
119	20230908	165900	38672950	29800	29800	29800	29800	0
120	20230908	165800	38672950	29800	29800	29800	29800	0
121	20230908	165700	38672950	29800	29800	29800	29800	0
122	20230908	165600	38672950	29800	29800	29800	29800	6
123	20230908	165500	38672950	29800	29800	29800	29800	0
124	20230908	165400	38672950	29800	29800	29800	29800	0
125	20230908	165300	38672950	29800	29800	29800	29800	0
126	20230908	165200	38672950	29800	29800	29800	29800	0
127	20230908	165100	38672950	29800	29800	29800	29800	0
128	20230908	165000	38672950	29800	29800	29800	29800	0
129	20230908	164900	38672950	29800	29800	29800	29800	0
130	20230908	164800	38672950	29800	29800	29800	29800	0
131	20230908	164700	38672950	29800	29800	29800	29800	0
132	20230908	164600	38672950	29800	29800	29800	29800	0
133	20230908	164500	38672950	29800	29800	29800	29800	0
134	20230908	164400	38672950	29800	29800	29800	29800	0
135	20230908	164300	38672950	29800	29800	29800	29800	0
136	20230908	164200	38672950	29800	29800	29800	29800	0
137	20230908	164100	38672950	29800	29800	29800	29800	0
138	20230908	164000	38672950	29800	29800	29800	29800	0
139	20230908	163900	38672950	29800	29800	29800	29800	0
140	20230908	163800	38672950	29800	29800	29800	29800	0
141	20230908	163700	38672950	29800	29800	29800	29800	0
142	20230908	163600	38672950	29800	29800	29800	29800	0
143	20230908	163500	38672950	29800	29800	29800	29800	0
144	20230908	163400	38672950	29800	29800	29800	29800	0
145	20230908	163300	38672950	29800	29800	29800	29800	0
146	20230908	163200	38672950	29800	29800	29800	29800	0
147	20230908	163100	38672950	29800	29800	29800	29800	0
148	20230908	163000	38672950	29800	29800	29800	29800	0
149	20230908	162900	38672950	29800	29800	29800	29800	0
150	20230908	162800	38672950	29800	29800	29800	29800	0
151	20230908	162700	38672950	29800	29800	29800	29800	0
152	20230908	162600	38672950	29800	29800	29800	29800	6
153	20230908	162500	38672950	29800	29800	29800	29800	0
154	20230908	162400	38672950	29800	29800	29800	29800	0
155	20230908	162300	38672950	29800	29800	29800	29800	0
156	20230908	162200	38672950	29800	29800	29800	29800	0
157	20230908	162100	38672950	29800	29800	29800	29800	0
158	20230908	162000	38672950	29800	29800	29800	29800	0
159	20230908	161900	38672950	29800	29800	29800	29800	0
160	20230908	161800	38672950	29800	29800	29800	29800	0
161	20230908	161700	38672950	29800	29800	29800	29800	0
162	20230908	161600	38672950	29800	29800	29800	29800	0
163	20230908	161500	38672950	29800	29800	29800	29800	0
164	20230908	161400	38672950	29800	29800	29800	29800	0
165	20230908	161300	38672950	29800	29800	29800	29800	0
166	20230908	161200	38672950	29800	29800	29800	29800	0
167	20230908	161100	38672950	29800	29800	29800	29800	0
168	20230908	161000	38672950	29800	29800	29800	29800	0
169	20230908	160900	38672950	29800	29800	29800	29800	0
170	20230908	160800	38672950	29800	29800	29800	29800	0
171	20230908	160700	38672950	29800	29800	29800	29800	0
172	20230908	160600	38672950	29800	29800	29800	29800	0
173	20230908	160500	38672950	29800	29800	29800	29800	0
174	20230908	160400	38672950	29800	29800	29800	29800	0
175	20230908	160300	38672950	29800	29800	29800	29800	0
176	20230908	160200	38672950	29800	29800	29800	29800	0
177	20230908	160100	38672950	29800	29800	29800	29800	0
178	20230908	160000	38672950	29800	29800	29800	29800	0
179	20230908	155900	38672950	29800	29800	29800	29800	0
180	20230908	155800	38672950	29800	29800	29800	29800	0
181	20230908	155700	38672950	29800	29800	29800	29800	0
182	20230908	155600	38672950	29800	29800	29800	29800	6
183	20230908	155500	38672950	29800	29800	29800	29800	0
184	20230908	155400	38672950	29800	29800	29800	29800	0
185	20230908	155300	38672950	29800	29800	29800	29800	0
186	20230908	155200	38672950	29800	29800	29800	29800	0
187	20230908	155100	38672950	29800	29800	29800	29800	0
188	20230908	155000	38672950	29800	29800	29800	29800	0
189	20230908	154900	38672950	29800	29800	29800	29800	0
190	20230908	154800	38672950	29800	29800	29800	29800	0
191	20230908	154700	38672950	29800	29800	29800	29800	0
192	20230908	154600	38672950	29800	29800	29800	29800	0
193	20230908	154500	38672950	29800	29800	29800	29800	0
194	20230908	154400	38672950	29800	29800	29800	29800	0
195	20230908	154300	38672950	29800	29800	29800	29800	0
196	20230908	154200	38672950	29800	29800	29800	29800	0
197	20230908	154100	38672950	29800	29800	29800	29800	0
198	20230908	154000	38672950	29800	29800	29800	29800	0
199	20230908	153900	38672950	29800	29800	29800	29800	0
200	20230908	153800	38672950	29800	29800	29800	29800	0
201	20230908	153700	38672950	29800	29800	29800	29800	0
202	20230908	153600	38672950	29800	29800	29800	29800	0
203	20230908	153500	38672950	29800	29800	29800	29800	0
204	20230908	153400	38672950	29800	29800	29800	29800	0
205	20230908	153300	38672950	29800	29800	29800	29800	0
206	20230908	153200	38672950	29800	29800	29800	29800	0
207	20230908	153100	38672950	29800	29800	29800	29800	0
208	20230908	153000	38672950	29800	29800	29800	29800	6
209	20230908	152900	38494150	29800	29800	29800	29800	0
210	20230908	152800	38494150	29800	29800	29800	29800	0
211	20230908	152700	38494150	29800	29800	29800	29800	0
212	20230908	152600	38494150	29800	29800	29800	29800	0
213	20230908	152500	38494150	29800	29800	29800	29800	0
214	20230908	152400	38494150	29800	29800	29800	29800	0
215	20230908	152300	38494150	29800	29800	29800	29800	0
216	20230908	152200	38494150	29800	29800	29800	29800	0
217	20230908	152100	38494150	29800	29800	29800	29800	0
218	20230908	152000	38494150	29800	29800	29800	29800	0
219	20230908	151900	38494150	29800	29800	29800	29800	0
220	20230908	151800	38494150	29800	29800	29800	29800	0
221	20230908	151700	38494150	29800	29800	29800	29800	0
222	20230908	151600	38494150	29800	29800	29800	29800	0
223	20230908	151500	38494150	29800	29800	29800	29800	0
224	20230908	151400	38494150	29800	29800	29800	29800	0
225	20230908	151300	38494150	29800	29800	29800	29800	4
226	20230908	151200	38374950	29850	29850	29850	29850	0
227	20230908	151100	38374950	29850	29850	29850	29850	0
228	20230908	151000	38374950	29850	29850	29850	29850	0
229	20230908	150900	38374950	29850	29850	29850	29850	0
230	20230908	150800	38374950	29850	29850	29850	29850	0
231	20230908	150700	38374950	29850	29850	29850	29850	0
232	20230908	150600	38374950	29850	29850	29850	29850	0
233	20230908	150500	38374950	29850	29850	29850	29850	0
234	20230908	150400	38374950	29850	29850	29850	29850	0
235	20230908	150300	38374950	29850	29850	29850	29850	0
236	20230908	150200	38374950	29850	29850	29850	29850	0
237	20230908	150100	38374950	29850	29850	29850	29850	16
238	20230908	150000	37897350	29800	29850	29850	29800	38
239	20230908	145900	36763350	29850	29850	29850	29850	0
240	20230908	145800	36763350	29850	29850	29850	29850	0
241	20230908	145700	36763350	29850	29850	29850	29850	0
242	20230908	145600	36763350	29850	29850	29850	29850	0
243	20230908	145500	36763350	29850	29850	29850	29850	0
244	20230908	145400	36763350	29850	29800	29850	29800	10
245	20230908	145300	36465250	29800	29800	29800	29800	25
246	20230908	145200	35720250	29850	29850	29850	29850	0
247	20230908	145100	35720250	29850	29850	29850	29850	0
248	20230908	145000	35720250	29850	29850	29850	29850	0
249	20230908	144900	35720250	29850	29850	29850	29850	0
250	20230908	144800	35720250	29850	29850	29850	29850	0
251	20230908	144700	35720250	29850	29850	29850	29850	0
252	20230908	144600	35720250	29850	29850	29850	29850	4
253	20230908	144500	35600850	29850	29850	29850	29850	0
254	20230908	144400	35600850	29850	29850	29850	29850	0
255	20230908	144300	35600850	29850	29850	29850	29850	0
256	20230908	144200	35600850	29850	29850	29850	29850	0
257	20230908	144100	35600850	29850	29850	29850	29850	0
258	20230908	144000	35600850	29850	29850	29850	29850	0
259	20230908	143900	35600850	29850	29850	29850	29850	0
260	20230908	143800	35600850	29850	29850	29850	29850	0
261	20230908	143700	35600850	29850	29850	29850	29850	0
262	20230908	143600	35600850	29850	29850	29850	29850	0
263	20230908	143500	35600850	29850	29850	29850	29850	0
264	20230908	143400	35600850	29850	29850	29850	29850	0
265	20230908	143300	35600850	29850	29850	29850	29850	0
266	20230908	143200	35600850	29850	29850	29850	29850	0
267	20230908	143100	35600850	29850	29850	29850	29850	0
268	20230908	143000	35600850	29850	29850	29850	29850	0
269	20230908	142900	35600850	29850	29850	29850	29850	0
270	20230908	142800	35600850	29850	29850	29850	29850	0
271	20230908	142700	35600850	29850	29850	29850	29850	0
272	20230908	142600	35600850	29850	29850	29850	29850	0
273	20230908	142500	35600850	29850	29850	29850	29850	0
274	20230908	142400	35600850	29850	29850	29850	29850	0
275	20230908	142300	35600850	29850	29850	29850	29850	0
276	20230908	142200	35600850	29850	29850	29850	29850	0
277	20230908	142100	35600850	29850	29850	29850	29850	0
278	20230908	142000	35600850	29850	29850	29850	29850	0
279	20230908	141900	35600850	29850	29850	29850	29850	0
280	20230908	141800	35600850	29850	29850	29850	29850	0
281	20230908	141700	35600850	29850	29850	29850	29850	0
282	20230908	141600	35600850	29850	29850	29850	29850	0
283	20230908	141500	35600850	29850	29850	29850	29850	0
284	20230908	141400	35600850	29850	29850	29850	29850	0
285	20230908	141300	35600850	29850	29850	29850	29850	0
286	20230908	141200	35600850	29850	29850	29850	29850	0
287	20230908	141100	35600850	29850	29850	29850	29850	0
288	20230908	141000	35600850	29850	29850	29850	29850	0
289	20230908	140900	35600850	29850	29850	29850	29850	0
290	20230908	140800	35600850	29850	29850	29850	29850	0
291	20230908	140700	35600850	29850	29850	29850	29850	0
292	20230908	140600	35600850	29850	29850	29850	29850	0
293	20230908	140500	35600850	29850	29850	29850	29850	0
294	20230908	140400	35600850	29850	29850	29850	29850	0
295	20230908	140300	35600850	29850	29850	29850	29850	2
296	20230908	140200	35541150	29900	29900	29900	29900	0
297	20230908	140100	35541150	29900	29900	29900	29900	0
298	20230908	140000	35541150	29900	29900	29900	29900	0
299	20230908	135900	35541150	29900	29900	29900	29900	0
300	20230908	135800	35541150	29900	29900	29900	29900	0
301	20230908	135700	35541150	29900	29900	29900	29900	0
302	20230908	135600	35541150	29900	29900	29900	29900	0
303	20230908	135500	35541150	29900	29900	29900	29900	0
304	20230908	135400	35541150	29900	29900	29900	29900	0
305	20230908	135300	35541150	29900	29900	29900	29900	0
306	20230908	135200	35541150	29900	29900	29900	29900	0
307	20230908	135100	35541150	29900	29900	29900	29900	0
308	20230908	135000	35541150	29900	29900	29900	29900	0
309	20230908	134900	35541150	29900	29900	29900	29900	0
310	20230908	134800	35541150	29900	29900	29900	29900	0
311	20230908	134700	35541150	29900	29900	29900	29900	0
312	20230908	134600	35541150	29900	29900	29900	29900	0
313	20230908	134500	35541150	29900	29900	29900	29900	0
314	20230908	134400	35541150	29900	29900	29900	29900	0
315	20230908	134300	35541150	29900	29900	29900	29900	0
316	20230908	134200	35541150	29900	29900	29900	29900	0
317	20230908	134100	35541150	29900	29900	29900	29900	0
318	20230908	134000	35541150	29900	29900	29900	29900	0
319	20230908	133900	35541150	29900	29900	29900	29900	0
320	20230908	133800	35541150	29900	29900	29900	29900	0
321	20230908	133700	35541150	29900	29900	29900	29900	0
322	20230908	133600	35541150	29900	29900	29900	29900	0
323	20230908	133500	35541150	29900	29900	29900	29900	0
324	20230908	133400	35541150	29900	29900	29900	29900	0
325	20230908	133300	35541150	29900	29900	29900	29900	0
326	20230908	133200	35541150	29900	29900	29900	29900	0
327	20230908	133100	35541150	29900	29900	29900	29900	0
328	20230908	133000	35541150	29900	29900	29900	29900	0
329	20230908	132900	35541150	29900	29900	29900	29900	0
330	20230908	132800	35541150	29900	29900	29900	29900	0
331	20230908	132700	35541150	29900	29900	29900	29900	0
332	20230908	132600	35541150	29900	29900	29900	29900	0
333	20230908	132500	35541150	29900	29900	29900	29900	0
334	20230908	132400	35541150	29900	29900	29900	29900	46
335	20230908	132300	34165750	29900	29900	29900	29900	16
336	20230908	132200	33687350	29900	29900	29900	29900	0
337	20230908	132100	33687350	29900	29900	29900	29900	0
338	20230908	132000	33687350	29900	29900	29900	29900	0
339	20230908	131900	33687350	29900	29900	29900	29900	0
340	20230908	131800	33687350	29900	29900	29900	29900	0
341	20230908	131700	33687350	29900	29900	29900	29900	0
342	20230908	131600	33687350	29900	29900	29900	29900	0
343	20230908	131500	33687350	29900	29900	29900	29900	0
344	20230908	131400	33687350	29900	29900	29900	29900	0
345	20230908	131300	33687350	29900	29900	29900	29900	0
346	20230908	131200	33687350	29900	29900	29900	29900	0
347	20230908	131100	33687350	29900	29900	29900	29900	0
348	20230908	131000	33687350	29900	29900	29900	29900	0
349	20230908	130900	33687350	29900	29900	29900	29900	0
350	20230908	130800	33687350	29900	29900	29900	29900	0
351	20230908	130700	33687350	29900	29900	29900	29900	0
352	20230908	130600	33687350	29900	29900	29900	29900	0
353	20230908	130500	33687350	29900	29900	29900	29900	0
354	20230908	130400	33687350	29900	29900	29900	29900	0
355	20230908	130300	33687350	29900	29900	29900	29900	0
356	20230908	130200	33687350	29900	29900	29900	29900	1
357	20230908	130100	33657450	29900	29900	29900	29900	0
358	20230908	130000	33657450	29900	29900	29900	29900	0
359	20230908	125900	33657450	29900	29900	29900	29900	0
360	20230908	125800	33657450	29900	29900	29900	29900	0
361	20230908	125700	33657450	29900	29900	29900	29900	0
362	20230908	125600	33657450	29900	29900	29900	29900	0
363	20230908	125500	33657450	29900	29900	29900	29900	0
364	20230908	125400	33657450	29900	29900	29900	29900	0
365	20230908	125300	33657450	29900	29900	29900	29900	0
366	20230908	125200	33657450	29900	29900	29900	29900	0
367	20230908	125100	33657450	29900	29900	29900	29900	0
368	20230908	125000	33657450	29900	29900	29900	29900	0
369	20230908	124900	33657450	29900	29900	29900	29900	0
370	20230908	124800	33657450	29900	29900	29900	29900	0
371	20230908	124700	33657450	29900	29900	29900	29900	0
372	20230908	124600	33657450	29900	29900	29900	29900	0
373	20230908	124500	33657450	29900	29900	29900	29900	0
374	20230908	124400	33657450	29900	29900	29900	29900	0
375	20230908	124300	33657450	29900	29900	29900	29900	0
376	20230908	124200	33657450	29900	29900	29900	29900	0
377	20230908	124100	33657450	29900	29900	29900	29900	0
378	20230908	124000	33657450	29900	29900	29900	29900	0
379	20230908	123900	33657450	29900	29900	29900	29900	0
380	20230908	123800	33657450	29900	29900	29900	29900	0
381	20230908	123700	33657450	29900	29900	29900	29900	0
382	20230908	123600	33657450	29900	29900	29900	29900	0
383	20230908	123500	33657450	29900	29900	29900	29900	0
384	20230908	123400	33657450	29900	29900	29900	29900	0
385	20230908	123300	33657450	29900	29900	29900	29900	0
386	20230908	123200	33657450	29900	29900	29900	29900	0
387	20230908	123100	33657450	29900	29900	29900	29900	0
388	20230908	123000	33657450	29900	29900	29900	29900	0
389	20230908	122900	33657450	29900	29900	29900	29900	0
390	20230908	122800	33657450	29900	29900	29900	29900	0
391	20230908	122700	33657450	29900	29900	29900	29900	0
392	20230908	122600	33657450	29900	29900	29900	29900	0
393	20230908	122500	33657450	29900	29900	29900	29900	0
394	20230908	122400	33657450	29900	29900	29900	29900	0
395	20230908	122300	33657450	29900	29900	29900	29900	0
396	20230908	122200	33657450	29900	29900	29900	29900	0
397	20230908	122100	33657450	29900	29900	29900	29900	0
398	20230908	122000	33657450	29900	29900	29900	29900	0
399	20230908	121900	33657450	29900	29900	29900	29900	0
400	20230908	121800	33657450	29900	29900	29900	29900	0
401	20230908	121700	33657450	29900	29900	29900	29900	0
402	20230908	121600	33657450	29900	29900	29900	29900	0
403	20230908	121500	33657450	29900	29900	29900	29900	0
404	20230908	121400	33657450	29900	29900	29900	29900	0
405	20230908	121300	33657450	29900	29900	29900	29900	0
406	20230908	121200	33657450	29900	29900	29900	29900	0
407	20230908	121100	33657450	29900	29900	29900	29900	0
408	20230908	121000	33657450	29900	29900	29900	29900	0
409	20230908	120900	33657450	29900	29900	29900	29900	0
410	20230908	120800	33657450	29900	29900	29900	29900	0
411	20230908	120700	33657450	29900	29900	29900	29900	0
412	20230908	120600	33657450	29900	29900	29900	29900	0
413	20230908	120500	33657450	29900	29900	29900	29900	0
414	20230908	120400	33657450	29900	29900	29900	29900	0
415	20230908	120300	33657450	29900	29900	29900	29900	0
416	20230908	120200	33657450	29900	29900	29900	29900	0
417	20230908	120100	33657450	29900	29900	29900	29900	0
418	20230908	120000	33657450	29900	29900	29900	29900	0
419	20230908	115900	33657450	29900	29900	29900	29900	0
420	20230908	115800	33657450	29900	29900	29900	29900	0
421	20230908	115700	33657450	29900	29900	29900	29900	0
422	20230908	115600	33657450	29900	29900	29900	29900	0
423	20230908	115500	33657450	29900	29900	29900	29900	0
424	20230908	115400	33657450	29900	29900	29900	29900	0
425	20230908	115300	33657450	29900	29900	29900	29900	0
426	20230908	115200	33657450	29900	29900	29900	29900	0
427	20230908	115100	33657450	29900	29900	29900	29900	0
428	20230908	115000	33657450	29900	29900	29900	29900	50
429	20230908	114900	32162450	29900	29900	29900	29900	0
430	20230908	114800	32162450	29900	29900	29900	29900	0
431	20230908	114700	32162450	29900	29900	29900	29900	0
432	20230908	114600	32162450	29900	29900	29900	29900	0
433	20230908	114500	32162450	29900	29900	29900	29900	0
434	20230908	114400	32162450	29900	29900	29900	29900	0
435	20230908	114300	32162450	29900	29900	29900	29900	0
436	20230908	114200	32162450	29900	29900	29900	29900	0
437	20230908	114100	32162450	29900	29900	29900	29900	0
438	20230908	114000	32162450	29900	29900	29900	29900	0
439	20230908	113900	32162450	29900	29900	29900	29900	0
440	20230908	113800	32162450	29900	29900	29900	29900	0
441	20230908	113700	32162450	29900	29750	29900	29750	6
442	20230908	113600	31983500	29750	29750	29750	29750	0
443	20230908	113500	31983500	29750	29750	29750	29750	0
444	20230908	113400	31983500	29750	29750	29750	29750	0
445	20230908	113300	31983500	29750	29750	29750	29750	1
446	20230908	113200	31953750	29750	29700	29750	29650	111
447	20230908	113100	28657650	29700	29700	29700	29700	9
448	20230908	113000	28390350	29700	29700	29700	29700	0
449	20230908	112900	28390350	29700	29700	29700	29700	1
450	20230908	112800	28360650	29700	29700	29700	29700	0
451	20230908	112700	28360650	29700	29700	29700	29700	0
452	20230908	112600	28360650	29700	29700	29700	29700	0
453	20230908	112500	28360650	29700	29700	29700	29700	0
454	20230908	112400	28360650	29700	29700	29700	29700	0
455	20230908	112300	28360650	29700	29700	29700	29700	0
456	20230908	112200	28360650	29700	29700	29700	29650	18
457	20230908	112100	27826250	29650	29700	29700	29650	222
458	20230908	112000	21235150	29750	29750	29750	29750	0
459	20230908	111900	21235150	29750	29750	29750	29750	10
460	20230908	111800	20937650	29750	29750	29750	29750	0
461	20230908	111700	20937650	29750	29750	29750	29750	0
462	20230908	111600	20937650	29750	29750	29750	29750	0
463	20230908	111500	20937650	29750	29750	29750	29750	0
464	20230908	111400	20937650	29750	29750	29750	29750	0
465	20230908	111300	20937650	29750	29750	29750	29750	0
466	20230908	111200	20937650	29750	29750	29750	29750	0
467	20230908	111100	20937650	29750	29750	29750	29750	0
468	20230908	111000	20937650	29750	29750	29750	29750	0
469	20230908	110900	20937650	29750	29750	29750	29700	112
470	20230908	110800	17606800	29750	29750	29750	29750	0
471	20230908	110700	17606800	29750	29750	29750	29750	0
472	20230908	110600	17606800	29750	29750	29750	29750	0
473	20230908	110500	17606800	29750	29750	29750	29750	0
474	20230908	110400	17606800	29750	29750	29750	29750	0
475	20230908	110300	17606800	29750	29750	29750	29750	0
476	20230908	110200	17606800	29750	29800	29800	29750	219
477	20230908	110100	11082800	29850	29850	29850	29850	0
478	20230908	110000	11082800	29850	29850	29850	29850	0
479	20230908	105900	11082800	29850	29850	29850	29850	0
480	20230908	105800	11082800	29850	29850	29850	29850	0
481	20230908	105700	11082800	29850	29850	29850	29850	0
482	20230908	105600	11082800	29850	29850	29850	29850	0
483	20230908	105500	11082800	29850	29850	29850	29850	0
484	20230908	105400	11082800	29850	29850	29850	29850	0
485	20230908	105300	11082800	29850	29850	29850	29850	0
486	20230908	105200	11082800	29850	29850	29850	29850	0
487	20230908	105100	11082800	29850	29850	29850	29850	0
488	20230908	105000	11082800	29850	29850	29850	29850	0
489	20230908	104900	11082800	29850	29850	29850	29850	0
490	20230908	104800	11082800	29850	29850	29850	29800	17
491	20230908	104700	10575550	29850	29850	29850	29800	112
492	20230908	104600	7232700	29850	29850	29850	29850	0
493	20230908	104500	7232700	29850	29850	29850	29850	0
494	20230908	104400	7232700	29850	29850	29850	29850	4
495	20230908	104300	7113300	29800	29850	29850	29800	143
496	20230908	104200	2846250	29850	29850	29850	29850	0
497	20230908	104100	2846250	29850	29850	29850	29850	0
498	20230908	104000	2846250	29850	29850	29850	29850	0
499	20230908	103900	2846250	29850	29850	29850	29850	0
500	20230908	103800	2846250	29850	29850	29850	29850	0
501	20230908	103700	2846250	29850	29850	29850	29850	0
502	20230908	103600	2846250	29850	29850	29850	29850	0
503	20230908	103500	2846250	29850	29850	29850	29850	0
504	20230908	103400	2846250	29850	29850	29850	29850	0
505	20230908	103300	2846250	29850	29850	29850	29850	0
506	20230908	103200	2846250	29850	29850	29850	29850	0
507	20230908	103100	2846250	29850	29850	29850	29850	1
508	20230908	103000	2816400	29850	29850	29850	29850	0
509	20230908	102900	2816400	29850	29850	29850	29850	0
510	20230908	102800	2816400	29850	29850	29850	29850	0
511	20230908	102700	2816400	29850	29850	29850	29850	0
512	20230908	102600	2816400	29850	29850	29850	29850	0
513	20230908	102500	2816400	29850	29850	29850	29850	0
514	20230908	102400	2816400	29850	29850	29850	29850	0
515	20230908	102300	2816400	29850	29850	29850	29850	0
516	20230908	102200	2816400	29850	29850	29850	29850	0
517	20230908	102100	2816400	29850	29850	29850	29850	0
518	20230908	102000	2816400	29850	29850	29850	29850	0
519	20230908	101900	2816400	29850	29850	29850	29850	0
520	20230908	101800	2816400	29850	29850	29850	29850	0
521	20230908	101700	2816400	29850	29950	29950	29850	54
522	20230908	101600	1199900	30000	30000	30000	30000	0
523	20230908	101500	1199900	30000	30000	30000	30000	0
524	20230908	101400	1199900	30000	30000	30000	30000	0
525	20230908	101300	1199900	30000	30000	30000	30000	0
526	20230908	101200	1199900	30000	30000	30000	30000	0
527	20230908	101100	1199900	30000	30000	30000	30000	0
528	20230908	101000	1199900	30000	30000	30000	30000	0
529	20230908	100900	1199900	30000	30000	30000	30000	0
530	20230908	100800	1199900	30000	30000	30000	30000	0
531	20230908	100700	1199900	30000	30000	30000	30000	0
532	20230908	100600	1199900	30000	30000	30000	30000	0
533	20230908	100500	1199900	30000	30000	30000	30000	0
534	20230908	100400	1199900	30000	30000	30000	30000	0
535	20230908	100300	1199900	30000	30000	30000	30000	0
536	20230908	100200	1199900	30000	30000	30000	30000	1
537	20230908	100100	1169900	30000	30000	30000	30000	0
538	20230908	100000	1169900	30000	30000	30000	30000	1
539	20230908	095900	1139900	30000	30000	30000	30000	1
540	20230908	095800	1109900	30000	30000	30000	30000	0
541	20230908	095700	1109900	30000	30000	30000	30000	0
542	20230908	095600	1109900	30000	30000	30000	30000	0
543	20230908	095500	1109900	30000	30000	30000	30000	0
544	20230908	095400	1109900	30000	30000	30000	30000	0
545	20230908	095300	1109900	30000	30000	30000	30000	0
546	20230908	095200	1109900	30000	30000	30000	30000	0
547	20230908	095100	1109900	30000	30000	30000	30000	2
548	20230908	095000	1049900	30050	30050	30050	30050	0
549	20230908	094900	1049900	30050	30050	30050	30050	0
550	20230908	094800	1049900	30050	30050	30050	30050	0
551	20230908	094700	1049900	30050	30050	30050	30050	0
552	20230908	094600	1049900	30050	30050	30050	30050	0
553	20230908	094500	1049900	30050	30050	30050	30050	0
554	20230908	094400	1049900	30050	30050	30050	30050	0
555	20230908	094300	1049900	30050	30050	30050	30050	0
556	20230908	094200	1049900	30050	30050	30050	30050	0
557	20230908	094100	1049900	30050	30000	30050	30000	4
558	20230908	094000	929800	30000	30000	30000	30000	0
559	20230908	093900	929800	30000	30000	30000	30000	0
560	20230908	093800	929800	30000	30000	30000	30000	0
561	20230908	093700	929800	30000	30000	30000	30000	0
562	20230908	093600	929800	30000	30000	30000	30000	0
563	20230908	093500	929800	30000	30000	30000	30000	0
564	20230908	093400	929800	30000	30000	30000	30000	0
565	20230908	093300	929800	30000	30000	30000	30000	0
566	20230908	093200	929800	30000	30000	30000	30000	0
567	20230908	093100	929800	30000	30000	30000	30000	0
568	20230908	093000	929800	30000	30000	30000	30000	2
569	20230908	092900	869800	30000	30000	30000	30000	0
570	20230908	092800	869800	30000	30000	30000	30000	0
571	20230908	092700	869800	30000	30000	30000	30000	0
572	20230908	092600	869800	30000	30000	30000	30000	0
573	20230908	092500	869800	30000	30000	30000	29950	26
574	20230908	092400	89950	30000	30000	30000	30000	0
575	20230908	092300	89950	30000	30000	30000	30000	0
576	20230908	092200	89950	30000	30000	30000	30000	0
577	20230908	092100	89950	30000	30000	30000	30000	0
578	20230908	092000	89950	30000	30000	30000	30000	0
579	20230908	091900	89950	30000	30000	30000	30000	0
580	20230908	091800	89950	30000	30000	30000	30000	0
581	20230908	091700	89950	30000	30000	30000	30000	0
582	20230908	091600	89950	30000	30000	30000	30000	0
583	20230908	091500	89950	30000	30000	30000	30000	0
584	20230908	091400	89950	30000	30000	30000	30000	0
585	20230908	091300	89950	30000	30000	30000	30000	0
586	20230908	091200	89950	30000	30000	30000	30000	0
587	20230908	091100	89950	30000	30000	30000	30000	0
588	20230908	091000	89950	30000	30000	30000	30000	1
589	20230908	090900	59950	30000	30000	30000	30000	0
590	20230908	090800	59950	30000	30000	30000	30000	0
591	20230908	090700	59950	30000	30000	30000	30000	0
592	20230908	090600	59950	30000	30000	30000	30000	0
593	20230908	090500	59950	30000	30000	30000	30000	0
594	20230908	090400	59950	30000	30000	30000	30000	0
595	20230908	090300	59950	30000	30000	30000	30000	0
596	20230908	090200	59950	30000	30000	30000	30000	0
597	20230908	090100	59950	30000	30000	30000	30000	1
598	20230908	090000	29950	29950	29950	29950	29950	1