KissMeData/016800/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185500	18322100	29950	29950	29950	29950	6
3	20230913	185400	18322100	29950	29950	29950	29950	0
4	20230913	185300	18322100	29950	29950	29950	29950	0
5	20230913	185200	18322100	29950	29950	29950	29950	0
6	20230913	185100	18322100	29950	29950	29950	29950	0
7	20230913	185000	18322100	29950	29950	29950	29950	0
8	20230913	184900	18322100	29950	29950	29950	29950	0
9	20230913	184800	18322100	29950	29950	29950	29950	0
10	20230913	184700	18322100	29950	29950	29950	29950	0
11	20230913	184600	18322100	29950	29950	29950	29950	0
12	20230913	184500	18322100	29950	29950	29950	29950	0
13	20230913	184400	18322100	29950	29950	29950	29950	0
14	20230913	184300	18322100	29950	29950	29950	29950	0
15	20230913	184200	18322100	29950	29950	29950	29950	0
16	20230913	184100	18322100	29950	29950	29950	29950	0
17	20230913	184000	18322100	29950	29950	29950	29950	0
18	20230913	183900	18322100	29950	29950	29950	29950	0
19	20230913	183800	18322100	29950	29950	29950	29950	0
20	20230913	183700	18322100	29950	29950	29950	29950	0
21	20230913	183600	18322100	29950	29950	29950	29950	0
22	20230913	183500	18322100	29950	29950	29950	29950	0
23	20230913	183400	18322100	29950	29950	29950	29950	0
24	20230913	183300	18322100	29950	29950	29950	29950	0
25	20230913	183200	18322100	29950	29950	29950	29950	0
26	20230913	183100	18322100	29950	29950	29950	29950	0
27	20230913	183000	18322100	29950	29950	29950	29950	0
28	20230913	182900	18322100	29950	29950	29950	29950	0
29	20230913	182800	18322100	29950	29950	29950	29950	0
30	20230913	182700	18322100	29950	29950	29950	29950	0
31	20230913	182600	18322100	29950	29950	29950	29950	0
32	20230913	182500	18322100	29950	29950	29950	29950	6
33	20230913	182400	18322100	29950	29950	29950	29950	0
34	20230913	182300	18322100	29950	29950	29950	29950	0
35	20230913	182200	18322100	29950	29950	29950	29950	0
36	20230913	182100	18322100	29950	29950	29950	29950	0
37	20230913	182000	18322100	29950	29950	29950	29950	0
38	20230913	181900	18322100	29950	29950	29950	29950	0
39	20230913	181800	18322100	29950	29950	29950	29950	0
40	20230913	181700	18322100	29950	29950	29950	29950	0
41	20230913	181600	18322100	29950	29950	29950	29950	0
42	20230913	181500	18322100	29950	29950	29950	29950	0
43	20230913	181400	18322100	29950	29950	29950	29950	0
44	20230913	181300	18322100	29950	29950	29950	29950	0
45	20230913	181200	18322100	29950	29950	29950	29950	0
46	20230913	181100	18322100	29950	29950	29950	29950	0
47	20230913	181000	18322100	29950	29950	29950	29950	0
48	20230913	180900	18322100	29950	29950	29950	29950	0
49	20230913	180800	18322100	29950	29950	29950	29950	0
50	20230913	180700	18322100	29950	29950	29950	29950	0
51	20230913	180600	18322100	29950	29950	29950	29950	0
52	20230913	180500	18322100	29950	29950	29950	29950	0
53	20230913	180400	18322100	29950	29950	29950	29950	0
54	20230913	180300	18322100	29950	29950	29950	29950	0
55	20230913	180200	18322100	29950	29950	29950	29950	0
56	20230913	180100	18322100	29950	29950	29950	29950	0
57	20230913	180000	18322100	29950	29950	29950	29950	0
58	20230913	175900	18322100	29950	29950	29950	29950	0
59	20230913	175800	18322100	29950	29950	29950	29950	0
60	20230913	175700	18322100	29950	29950	29950	29950	0
61	20230913	175600	18322100	29950	29950	29950	29950	0
62	20230913	175500	18322100	29950	29950	29950	29950	6
63	20230913	175400	18322100	29950	29950	29950	29950	0
64	20230913	175300	18322100	29950	29950	29950	29950	0
65	20230913	175200	18322100	29950	29950	29950	29950	0
66	20230913	175100	18322100	29950	29950	29950	29950	0
67	20230913	175000	18322100	29950	29950	29950	29950	0
68	20230913	174900	18322100	29950	29950	29950	29950	0
69	20230913	174800	18322100	29950	29950	29950	29950	0
70	20230913	174700	18322100	29950	29950	29950	29950	0
71	20230913	174600	18322100	29950	29950	29950	29950	0
72	20230913	174500	18322100	29950	29950	29950	29950	0
73	20230913	174400	18322100	29950	29950	29950	29950	0
74	20230913	174300	18322100	29950	29950	29950	29950	0
75	20230913	174200	18322100	29950	29950	29950	29950	0
76	20230913	174100	18322100	29950	29950	29950	29950	0
77	20230913	174000	18322100	29950	29950	29950	29950	0
78	20230913	173900	18322100	29950	29950	29950	29950	0
79	20230913	173800	18322100	29950	29950	29950	29950	0
80	20230913	173700	18322100	29950	29950	29950	29950	0
81	20230913	173600	18322100	29950	29950	29950	29950	0
82	20230913	173500	18322100	29950	29950	29950	29950	0
83	20230913	173400	18322100	29950	29950	29950	29950	0
84	20230913	173300	18322100	29950	29950	29950	29950	0
85	20230913	173200	18322100	29950	29950	29950	29950	0
86	20230913	173100	18322100	29950	29950	29950	29950	0
87	20230913	173000	18322100	29950	29950	29950	29950	0
88	20230913	172900	18322100	29950	29950	29950	29950	0
89	20230913	172800	18322100	29950	29950	29950	29950	0
90	20230913	172700	18322100	29950	29950	29950	29950	0
91	20230913	172600	18322100	29950	29950	29950	29950	0
92	20230913	172500	18322100	29950	29950	29950	29950	6
93	20230913	172400	18322100	29950	29950	29950	29950	0
94	20230913	172300	18322100	29950	29950	29950	29950	0
95	20230913	172200	18322100	29950	29950	29950	29950	0
96	20230913	172100	18322100	29950	29950	29950	29950	0
97	20230913	172000	18322100	29950	29950	29950	29950	0
98	20230913	171900	18322100	29950	29950	29950	29950	0
99	20230913	171800	18322100	29950	29950	29950	29950	0
100	20230913	171700	18322100	29950	29950	29950	29950	0
101	20230913	171600	18322100	29950	29950	29950	29950	0
102	20230913	171500	18322100	29950	29950	29950	29950	0
103	20230913	171400	18322100	29950	29950	29950	29950	0
104	20230913	171300	18322100	29950	29950	29950	29950	0
105	20230913	171200	18322100	29950	29950	29950	29950	0
106	20230913	171100	18322100	29950	29950	29950	29950	0
107	20230913	171000	18322100	29950	29950	29950	29950	0
108	20230913	170900	18322100	29950	29950	29950	29950	0
109	20230913	170800	18322100	29950	29950	29950	29950	0
110	20230913	170700	18322100	29950	29950	29950	29950	0
111	20230913	170600	18322100	29950	29950	29950	29950	0
112	20230913	170500	18322100	29950	29950	29950	29950	0
113	20230913	170400	18322100	29950	29950	29950	29950	0
114	20230913	170300	18322100	29950	29950	29950	29950	0
115	20230913	170200	18322100	29950	29950	29950	29950	0
116	20230913	170100	18322100	29950	29950	29950	29950	0
117	20230913	170000	18322100	29950	29950	29950	29950	0
118	20230913	165900	18322100	29950	29950	29950	29950	0
119	20230913	165800	18322100	29950	29950	29950	29950	0
120	20230913	165700	18322100	29950	29950	29950	29950	0
121	20230913	165600	18322100	29950	29950	29950	29950	0
122	20230913	165500	18322100	29950	29950	29950	29950	6
123	20230913	165400	18322100	29950	29950	29950	29950	0
124	20230913	165300	18322100	29950	29950	29950	29950	0
125	20230913	165200	18322100	29950	29950	29950	29950	0
126	20230913	165100	18322100	29950	29950	29950	29950	0
127	20230913	165000	18322100	29950	29950	29950	29950	0
128	20230913	164900	18322100	29950	29950	29950	29950	0
129	20230913	164800	18322100	29950	29950	29950	29950	0
130	20230913	164700	18322100	29950	29950	29950	29950	0
131	20230913	164600	18322100	29950	29950	29950	29950	0
132	20230913	164500	18322100	29950	29950	29950	29950	0
133	20230913	164400	18322100	29950	29950	29950	29950	0
134	20230913	164300	18322100	29950	29950	29950	29950	0
135	20230913	164200	18322100	29950	29950	29950	29950	0
136	20230913	164100	18322100	29950	29950	29950	29950	0
137	20230913	164000	18322100	29950	29950	29950	29950	0
138	20230913	163900	18322100	29950	29950	29950	29950	0
139	20230913	163800	18322100	29950	29950	29950	29950	0
140	20230913	163700	18322100	29950	29950	29950	29950	0
141	20230913	163600	18322100	29950	29950	29950	29950	0
142	20230913	163500	18322100	29950	29950	29950	29950	0
143	20230913	163400	18322100	29950	29950	29950	29950	0
144	20230913	163300	18322100	29950	29950	29950	29950	0
145	20230913	163200	18322100	29950	29950	29950	29950	0
146	20230913	163100	18322100	29950	29950	29950	29950	0
147	20230913	163000	18322100	29950	29950	29950	29950	0
148	20230913	162900	18322100	29950	29950	29950	29950	0
149	20230913	162800	18322100	29950	29950	29950	29950	0
150	20230913	162700	18322100	29950	29950	29950	29950	0
151	20230913	162600	18322100	29950	29950	29950	29950	0
152	20230913	162500	18322100	29950	29950	29950	29950	6
153	20230913	162400	18322100	29950	29950	29950	29950	0
154	20230913	162300	18322100	29950	29950	29950	29950	0
155	20230913	162200	18322100	29950	29950	29950	29950	0
156	20230913	162100	18322100	29950	29950	29950	29950	0
157	20230913	162000	18322100	29950	29950	29950	29950	0
158	20230913	161900	18322100	29950	29950	29950	29950	0
159	20230913	161800	18322100	29950	29950	29950	29950	0
160	20230913	161700	18322100	29950	29950	29950	29950	0
161	20230913	161600	18322100	29950	29950	29950	29950	0
162	20230913	161500	18322100	29950	29950	29950	29950	0
163	20230913	161400	18322100	29950	29950	29950	29950	0
164	20230913	161300	18322100	29950	29950	29950	29950	0
165	20230913	161200	18322100	29950	29950	29950	29950	0
166	20230913	161100	18322100	29950	29950	29950	29950	0
167	20230913	161000	18322100	29950	29950	29950	29950	0
168	20230913	160900	18322100	29950	29950	29950	29950	0
169	20230913	160800	18322100	29950	29950	29950	29950	0
170	20230913	160700	18322100	29950	29950	29950	29950	0
171	20230913	160600	18322100	29950	29950	29950	29950	0
172	20230913	160500	18322100	29950	29950	29950	29950	0
173	20230913	160400	18322100	29950	29950	29950	29950	0
174	20230913	160300	18322100	29950	29950	29950	29950	0
175	20230913	160200	18322100	29950	29950	29950	29950	0
176	20230913	160100	18322100	29950	29950	29950	29950	0
177	20230913	160000	18322100	29950	29950	29950	29950	0
178	20230913	155900	18322100	29950	29950	29950	29950	0
179	20230913	155800	18322100	29950	29950	29950	29950	0
180	20230913	155700	18322100	29950	29950	29950	29950	0
181	20230913	155600	18322100	29950	29950	29950	29950	0
182	20230913	155500	18322100	29950	29950	29950	29950	6
183	20230913	155400	18322100	29950	29950	29950	29950	0
184	20230913	155300	18322100	29950	29950	29950	29950	0
185	20230913	155200	18322100	29950	29950	29950	29950	0
186	20230913	155100	18322100	29950	29950	29950	29950	0
187	20230913	155000	18322100	29950	29950	29950	29950	0
188	20230913	154900	18322100	29950	29950	29950	29950	0
189	20230913	154800	18322100	29950	29950	29950	29950	0
190	20230913	154700	18322100	29950	29950	29950	29950	0
191	20230913	154600	18322100	29950	29950	29950	29950	0
192	20230913	154500	18322100	29950	29950	29950	29950	0
193	20230913	154400	18322100	29950	29950	29950	29950	0
194	20230913	154300	18322100	29950	29950	29950	29950	0
195	20230913	154200	18322100	29950	29950	29950	29950	0
196	20230913	154100	18322100	29950	29950	29950	29950	0
197	20230913	154000	18322100	29950	29950	29950	29950	0
198	20230913	153900	18322100	29950	29950	29950	29950	0
199	20230913	153800	18322100	29950	29950	29950	29950	0
200	20230913	153700	18322100	29950	29950	29950	29950	0
201	20230913	153600	18322100	29950	29950	29950	29950	0
202	20230913	153500	18322100	29950	29950	29950	29950	0
203	20230913	153400	18322100	29950	29950	29950	29950	0
204	20230913	153300	18322100	29950	29950	29950	29950	0
205	20230913	153200	18322100	29950	29950	29950	29950	0
206	20230913	153100	18322100	29950	29950	29950	29950	0
207	20230913	153000	18322100	29950	29950	29950	29950	6
208	20230913	152900	18142400	29850	29850	29850	29850	0
209	20230913	152800	18142400	29850	29850	29850	29850	0
210	20230913	152700	18142400	29850	29850	29850	29850	0
211	20230913	152600	18142400	29850	29850	29850	29850	0
212	20230913	152500	18142400	29850	29850	29850	29850	0
213	20230913	152400	18142400	29850	29850	29850	29850	0
214	20230913	152300	18142400	29850	29850	29850	29850	0
215	20230913	152200	18142400	29850	29850	29850	29850	0
216	20230913	152100	18142400	29850	29850	29850	29850	0
217	20230913	152000	18142400	29850	29850	29850	29850	0
218	20230913	151900	18142400	29850	29850	29850	29850	2
219	20230913	151800	18082700	29850	29850	29850	29850	0
220	20230913	151700	18082700	29850	29850	29850	29850	0
221	20230913	151600	18082700	29850	29850	29850	29850	0
222	20230913	151500	18082700	29850	29850	29850	29850	0
223	20230913	151400	18082700	29850	29850	29850	29850	0
224	20230913	151300	18082700	29850	29850	29850	29850	0
225	20230913	151200	18082700	29850	29850	29850	29850	0
226	20230913	151100	18082700	29850	29850	29850	29850	0
227	20230913	151000	18082700	29850	29850	29850	29850	1
228	20230913	150900	18052850	29850	29850	29850	29850	3
229	20230913	150800	17963300	29850	29950	29950	29850	24
230	20230913	150700	17244900	29900	29900	29900	29900	0
231	20230913	150600	17244900	29900	29900	29900	29900	0
232	20230913	150500	17244900	29900	29900	29900	29900	0
233	20230913	150400	17244900	29900	29900	29900	29900	0
234	20230913	150300	17244900	29900	29900	29900	29900	0
235	20230913	150200	17244900	29900	29900	29900	29900	0
236	20230913	150100	17244900	29900	29900	29900	29900	0
237	20230913	150000	17244900	29900	29900	29900	29900	0
238	20230913	145900	17244900	29900	29900	29900	29900	0
239	20230913	145800	17244900	29900	29900	29900	29900	0
240	20230913	145700	17244900	29900	29900	29900	29900	0
241	20230913	145600	17244900	29900	29900	29900	29900	0
242	20230913	145500	17244900	29900	29900	29900	29900	0
243	20230913	145400	17244900	29900	29900	29900	29900	0
244	20230913	145300	17244900	29900	29900	29900	29900	0
245	20230913	145200	17244900	29900	29900	29900	29900	0
246	20230913	145100	17244900	29900	29900	29900	29900	0
247	20230913	145000	17244900	29900	29900	29900	29900	0
248	20230913	144900	17244900	29900	29900	29900	29900	10
249	20230913	144800	16945900	29900	29900	29900	29900	0
250	20230913	144700	16945900	29900	29900	29900	29900	0
251	20230913	144600	16945900	29900	29900	29900	29900	0
252	20230913	144500	16945900	29900	29900	29900	29900	0
253	20230913	144400	16945900	29900	29900	29900	29900	0
254	20230913	144300	16945900	29900	29900	29900	29900	0
255	20230913	144200	16945900	29900	29850	29900	29850	3
256	20230913	144100	16856300	29700	29700	29700	29700	0
257	20230913	144000	16856300	29700	29700	29700	29700	0
258	20230913	143900	16856300	29700	29700	29700	29700	0
259	20230913	143800	16856300	29700	29700	29700	29700	0
260	20230913	143700	16856300	29700	29700	29700	29700	0
261	20230913	143600	16856300	29700	29700	29700	29700	0
262	20230913	143500	16856300	29700	29700	29700	29700	0
263	20230913	143400	16856300	29700	29700	29700	29700	0
264	20230913	143300	16856300	29700	29700	29700	29700	0
265	20230913	143200	16856300	29700	29700	29700	29700	0
266	20230913	143100	16856300	29700	29700	29700	29700	0
267	20230913	143000	16856300	29700	29700	29700	29700	0
268	20230913	142900	16856300	29700	29700	29700	29700	0
269	20230913	142800	16856300	29700	29700	29700	29700	0
270	20230913	142700	16856300	29700	29700	29700	29700	0
271	20230913	142600	16856300	29700	29700	29700	29700	0
272	20230913	142500	16856300	29700	29700	29700	29700	0
273	20230913	142400	16856300	29700	29700	29700	29700	0
274	20230913	142300	16856300	29700	29700	29700	29700	0
275	20230913	142200	16856300	29700	29700	29700	29700	1
276	20230913	142100	16826600	29700	29700	29700	29700	0
277	20230913	142000	16826600	29700	29700	29700	29700	0
278	20230913	141900	16826600	29700	29700	29700	29700	0
279	20230913	141800	16826600	29700	29700	29700	29700	0
280	20230913	141700	16826600	29700	29700	29700	29700	11
281	20230913	141600	16499900	29700	29700	29700	29700	0
282	20230913	141500	16499900	29700	29800	29800	29700	335
283	20230913	141400	6531600	29800	29800	29800	29800	0
284	20230913	141300	6531600	29800	29800	29800	29800	13
285	20230913	141200	6144200	29950	29950	29950	29950	0
286	20230913	141100	6144200	29950	29950	29950	29950	0
287	20230913	141000	6144200	29950	29950	29950	29950	0
288	20230913	140900	6144200	29950	29950	29950	29950	0
289	20230913	140800	6144200	29950	29950	29950	29950	0
290	20230913	140700	6144200	29950	29950	29950	29950	0
291	20230913	140600	6144200	29950	29950	29950	29950	0
292	20230913	140500	6144200	29950	29950	29950	29950	0
293	20230913	140400	6144200	29950	29950	29950	29950	0
294	20230913	140300	6144200	29950	29950	29950	29950	0
295	20230913	140200	6144200	29950	29950	29950	29950	0
296	20230913	140100	6144200	29950	29950	29950	29950	0
297	20230913	140000	6144200	29950	29950	29950	29950	0
298	20230913	135900	6144200	29950	29950	29950	29950	0
299	20230913	135800	6144200	29950	29950	29950	29950	0
300	20230913	135700	6144200	29950	29950	29950	29950	0
301	20230913	135600	6144200	29950	29950	29950	29950	0
302	20230913	135500	6144200	29950	29950	29950	29950	0
303	20230913	135400	6144200	29950	29950	29950	29950	0
304	20230913	135300	6144200	29950	29950	29950	29950	0
305	20230913	135200	6144200	29950	29950	29950	29950	0
306	20230913	135100	6144200	29950	29950	29950	29950	0
307	20230913	135000	6144200	29950	29950	29950	29950	0
308	20230913	134900	6144200	29950	29950	29950	29950	0
309	20230913	134800	6144200	29950	29950	29950	29950	0
310	20230913	134700	6144200	29950	29950	29950	29950	0
311	20230913	134600	6144200	29950	29950	29950	29950	0
312	20230913	134500	6144200	29950	29950	29950	29950	0
313	20230913	134400	6144200	29950	29950	29950	29950	0
314	20230913	134300	6144200	29950	29950	29950	29950	0
315	20230913	134200	6144200	29950	29950	29950	29950	4
316	20230913	134100	6024400	29850	29850	29850	29850	0
317	20230913	134000	6024400	29850	29850	29850	29850	0
318	20230913	133900	6024400	29850	29850	29850	29850	0
319	20230913	133800	6024400	29850	29850	29850	29850	11
320	20230913	133700	5696050	29950	29950	29950	29950	0
321	20230913	133600	5696050	29950	29950	29950	29950	0
322	20230913	133500	5696050	29950	29950	29950	29950	0
323	20230913	133400	5696050	29950	29950	29950	29950	2
324	20230913	133300	5636150	29850	29850	29850	29850	0
325	20230913	133200	5636150	29850	29850	29850	29850	0
326	20230913	133100	5636150	29850	29850	29850	29850	0
327	20230913	133000	5636150	29850	29850	29850	29850	0
328	20230913	132900	5636150	29850	29850	29850	29850	0
329	20230913	132800	5636150	29850	29850	29850	29850	0
330	20230913	132700	5636150	29850	29850	29850	29850	0
331	20230913	132600	5636150	29850	29850	29850	29850	0
332	20230913	132500	5636150	29850	29850	29850	29850	0
333	20230913	132400	5636150	29850	29850	29850	29850	1
334	20230913	132300	5606300	29850	29850	29850	29850	0
335	20230913	132200	5606300	29850	29850	29850	29850	0
336	20230913	132100	5606300	29850	29850	29850	29850	0
337	20230913	132000	5606300	29850	29850	29850	29850	0
338	20230913	131900	5606300	29850	29850	29850	29850	0
339	20230913	131800	5606300	29850	29850	29850	29850	0
340	20230913	131700	5606300	29850	29850	29850	29850	0
341	20230913	131600	5606300	29850	29850	29850	29850	0
342	20230913	131500	5606300	29850	29850	29850	29850	0
343	20230913	131400	5606300	29850	29850	29850	29850	0
344	20230913	131300	5606300	29850	29850	29850	29850	0
345	20230913	131200	5606300	29850	29850	29850	29850	0
346	20230913	131100	5606300	29850	29850	29850	29850	0
347	20230913	131000	5606300	29850	29850	29850	29850	0
348	20230913	130900	5606300	29850	29850	29850	29850	0
349	20230913	130800	5606300	29850	29850	29850	29850	0
350	20230913	130700	5606300	29850	29850	29850	29850	0
351	20230913	130600	5606300	29850	29850	29850	29850	0
352	20230913	130500	5606300	29850	29850	29850	29850	0
353	20230913	130400	5606300	29850	29850	29850	29850	0
354	20230913	130300	5606300	29850	29850	29850	29850	0
355	20230913	130200	5606300	29850	29850	29850	29850	0
356	20230913	130100	5606300	29850	29850	29850	29850	0
357	20230913	130000	5606300	29850	29850	29850	29850	0
358	20230913	125900	5606300	29850	29850	29850	29850	0
359	20230913	125800	5606300	29850	29850	29850	29850	0
360	20230913	125700	5606300	29850	29850	29850	29850	0
361	20230913	125600	5606300	29850	29850	29850	29850	0
362	20230913	125500	5606300	29850	29850	29850	29850	0
363	20230913	125400	5606300	29850	29850	29850	29850	0
364	20230913	125300	5606300	29850	29850	29850	29850	0
365	20230913	125200	5606300	29850	29850	29850	29850	0
366	20230913	125100	5606300	29850	29850	29850	29850	0
367	20230913	125000	5606300	29850	29850	29850	29850	0
368	20230913	124900	5606300	29850	29850	29850	29850	0
369	20230913	124800	5606300	29850	29850	29850	29850	0
370	20230913	124700	5606300	29850	29850	29850	29850	0
371	20230913	124600	5606300	29850	29850	29850	29850	0
372	20230913	124500	5606300	29850	29850	29850	29850	0
373	20230913	124400	5606300	29850	29850	29850	29850	0
374	20230913	124300	5606300	29850	29850	29850	29850	0
375	20230913	124200	5606300	29850	29850	29850	29850	0
376	20230913	124100	5606300	29850	29850	29850	29850	0
377	20230913	124000	5606300	29850	29850	29850	29850	0
378	20230913	123900	5606300	29850	29850	29850	29850	0
379	20230913	123800	5606300	29850	29850	29850	29850	0
380	20230913	123700	5606300	29850	29850	29850	29850	0
381	20230913	123600	5606300	29850	29850	29850	29850	0
382	20230913	123500	5606300	29850	29850	29850	29850	0
383	20230913	123400	5606300	29850	29850	29850	29850	0
384	20230913	123300	5606300	29850	29850	29850	29850	0
385	20230913	123200	5606300	29850	29850	29850	29850	0
386	20230913	123100	5606300	29850	29850	29850	29850	0
387	20230913	123000	5606300	29850	29850	29850	29850	0
388	20230913	122900	5606300	29850	29850	29850	29850	0
389	20230913	122800	5606300	29850	29850	29850	29850	0
390	20230913	122700	5606300	29850	29850	29850	29850	0
391	20230913	122600	5606300	29850	29850	29850	29850	0
392	20230913	122500	5606300	29850	29850	29850	29850	1
393	20230913	122400	5576450	29850	29850	29850	29850	0
394	20230913	122300	5576450	29850	29850	29850	29850	0
395	20230913	122200	5576450	29850	29850	29850	29850	0
396	20230913	122100	5576450	29850	29850	29850	29850	0
397	20230913	122000	5576450	29850	29850	29850	29850	0
398	20230913	121900	5576450	29850	29850	29850	29850	0
399	20230913	121800	5576450	29850	29850	29850	29850	0
400	20230913	121700	5576450	29850	29850	29850	29850	0
401	20230913	121600	5576450	29850	29850	29850	29850	0
402	20230913	121500	5576450	29850	29850	29850	29850	0
403	20230913	121400	5576450	29850	29850	29850	29850	0
404	20230913	121300	5576450	29850	29850	29850	29850	0
405	20230913	121200	5576450	29850	29850	29850	29850	0
406	20230913	121100	5576450	29850	29850	29850	29850	0
407	20230913	121000	5576450	29850	29850	29850	29850	0
408	20230913	120900	5576450	29850	29850	29850	29850	0
409	20230913	120800	5576450	29850	29850	29850	29850	1
410	20230913	120700	5546600	29950	29950	29950	29950	0
411	20230913	120600	5546600	29950	29950	29950	29950	0
412	20230913	120500	5546600	29950	29950	29950	29950	0
413	20230913	120400	5546600	29950	29950	29950	29950	0
414	20230913	120300	5546600	29950	29950	29950	29950	0
415	20230913	120200	5546600	29950	29950	29950	29950	0
416	20230913	120100	5546600	29950	29950	29950	29950	0
417	20230913	120000	5546600	29950	29950	29950	29950	0
418	20230913	115900	5546600	29950	29950	29950	29950	0
419	20230913	115800	5546600	29950	29950	29950	29950	0
420	20230913	115700	5546600	29950	29950	29950	29950	0
421	20230913	115600	5546600	29950	29950	29950	29950	0
422	20230913	115500	5546600	29950	29950	29950	29950	0
423	20230913	115400	5546600	29950	29950	29950	29950	0
424	20230913	115300	5546600	29950	29950	29950	29950	0
425	20230913	115200	5546600	29950	29950	29950	29950	0
426	20230913	115100	5546600	29950	29950	29950	29950	0
427	20230913	115000	5546600	29950	29950	29950	29950	0
428	20230913	114900	5546600	29950	29950	29950	29950	0
429	20230913	114800	5546600	29950	29950	29950	29950	0
430	20230913	114700	5546600	29950	29950	29950	29950	0
431	20230913	114600	5546600	29950	29950	29950	29950	0
432	20230913	114500	5546600	29950	29950	29950	29950	0
433	20230913	114400	5546600	29950	29950	29950	29950	0
434	20230913	114300	5546600	29950	29950	29950	29950	0
435	20230913	114200	5546600	29950	29950	29950	29950	0
436	20230913	114100	5546600	29950	29950	29950	29950	0
437	20230913	114000	5546600	29950	29950	29950	29950	0
438	20230913	113900	5546600	29950	29950	29950	29950	0
439	20230913	113800	5546600	29950	29950	29950	29950	0
440	20230913	113700	5546600	29950	29950	29950	29950	0
441	20230913	113600	5546600	29950	29950	29950	29950	0
442	20230913	113500	5546600	29950	29950	29950	29950	0
443	20230913	113400	5546600	29950	29950	29950	29950	0
444	20230913	113300	5546600	29950	29950	29950	29950	0
445	20230913	113200	5546600	29950	29950	29950	29950	0
446	20230913	113100	5546600	29950	29950	29950	29950	0
447	20230913	113000	5546600	29950	29950	29950	29950	0
448	20230913	112900	5546600	29950	29950	29950	29950	0
449	20230913	112800	5546600	29950	29950	29950	29950	0
450	20230913	112700	5546600	29950	29950	29950	29950	0
451	20230913	112600	5546600	29950	29950	29950	29950	0
452	20230913	112500	5546600	29950	29950	29950	29950	0
453	20230913	112400	5546600	29950	29950	29950	29950	0
454	20230913	112300	5546600	29950	29950	29950	29950	0
455	20230913	112200	5546600	29950	29950	29950	29950	0
456	20230913	112100	5546600	29950	29950	29950	29950	0
457	20230913	112000	5546600	29950	29950	29950	29950	0
458	20230913	111900	5546600	29950	29950	29950	29950	0
459	20230913	111800	5546600	29950	29950	29950	29950	0
460	20230913	111700	5546600	29950	29950	29950	29950	0
461	20230913	111600	5546600	29950	29950	29950	29950	0
462	20230913	111500	5546600	29950	29950	29950	29950	0
463	20230913	111400	5546600	29950	29950	29950	29950	0
464	20230913	111300	5546600	29950	29950	29950	29950	0
465	20230913	111200	5546600	29950	29950	29950	29950	0
466	20230913	111100	5546600	29950	29950	29950	29950	0
467	20230913	111000	5546600	29950	29950	29950	29950	1
468	20230913	110900	5516650	29950	29950	29950	29950	0
469	20230913	110800	5516650	29950	29950	29950	29950	1
470	20230913	110700	5486700	29950	29950	29950	29950	0
471	20230913	110600	5486700	29950	29950	29950	29950	0
472	20230913	110500	5486700	29950	29950	29950	29950	0
473	20230913	110400	5486700	29950	29850	29950	29850	2
474	20230913	110300	5426900	29800	29800	29800	29800	45
475	20230913	110200	4085900	29750	29750	29750	29750	0
476	20230913	110100	4085900	29750	29800	29800	29750	13
477	20230913	110000	3698600	29750	29800	29800	29750	69
478	20230913	105900	1643100	29800	29800	29800	29800	0
479	20230913	105800	1643100	29800	29800	29800	29800	0
480	20230913	105700	1643100	29800	29800	29800	29800	0
481	20230913	105600	1643100	29800	29800	29800	29800	0
482	20230913	105500	1643100	29800	29800	29800	29800	0
483	20230913	105400	1643100	29800	29800	29800	29800	0
484	20230913	105300	1643100	29800	29800	29800	29800	0
485	20230913	105200	1643100	29800	29800	29800	29800	0
486	20230913	105100	1643100	29800	29800	29800	29800	0
487	20230913	105000	1643100	29800	29800	29800	29800	0
488	20230913	104900	1643100	29800	29800	29800	29800	1
489	20230913	104800	1613300	29850	29850	29850	29800	38
490	20230913	104700	479550	29950	29950	29950	29950	0
491	20230913	104600	479550	29950	29950	29950	29950	0
492	20230913	104500	479550	29950	29950	29950	29950	0
493	20230913	104400	479550	29950	29950	29950	29950	0
494	20230913	104300	479550	29950	29950	29950	29950	0
495	20230913	104200	479550	29950	29950	29950	29950	0
496	20230913	104100	479550	29950	29950	29950	29950	0
497	20230913	104000	479550	29950	29950	29950	29950	0
498	20230913	103900	479550	29950	29950	29950	29950	0
499	20230913	103800	479550	29950	29950	29950	29950	0
500	20230913	103700	479550	29950	29950	29950	29950	0
501	20230913	103600	479550	29950	29950	29950	29950	0
502	20230913	103500	479550	29950	29950	29950	29950	0
503	20230913	103400	479550	29950	29950	29950	29950	0
504	20230913	103300	479550	29950	29950	29950	29950	0
505	20230913	103200	479550	29950	29950	29950	29950	0
506	20230913	103100	479550	29950	29950	29950	29950	0
507	20230913	103000	479550	29950	29950	29950	29950	0
508	20230913	102900	479550	29950	29950	29950	29950	0
509	20230913	102800	479550	29950	29950	29950	29950	0
510	20230913	102700	479550	29950	29950	29950	29950	0
511	20230913	102600	479550	29950	29950	29950	29950	0
512	20230913	102500	479550	29950	29950	29950	29950	0
513	20230913	102400	479550	29950	29950	29950	29950	0
514	20230913	102300	479550	29950	29950	29950	29950	0
515	20230913	102200	479550	29950	29950	29950	29950	0
516	20230913	102100	479550	29950	29950	29950	29950	0
517	20230913	102000	479550	29950	29950	29950	29950	0
518	20230913	101900	479550	29950	29950	29950	29950	1
519	20230913	101800	449600	30000	30000	30000	30000	0
520	20230913	101700	449600	30000	30000	30000	30000	0
521	20230913	101600	449600	30000	30000	30000	30000	1
522	20230913	101500	419600	29900	29900	29900	29900	0
523	20230913	101400	419600	29900	29900	29900	29900	0
524	20230913	101300	419600	29900	29900	29900	29900	0
525	20230913	101200	419600	29900	29900	29900	29900	0
526	20230913	101100	419600	29900	29900	29900	29900	0
527	20230913	101000	419600	29900	29900	29900	29900	0
528	20230913	100900	419600	29900	29900	29900	29900	0
529	20230913	100800	419600	29900	29900	29900	29900	0
530	20230913	100700	419600	29900	29900	29900	29900	0
531	20230913	100600	419600	29900	29900	29900	29900	0
532	20230913	100500	419600	29900	29900	29900	29900	0
533	20230913	100400	419600	29900	29900	29900	29900	0
534	20230913	100300	419600	29900	29900	29900	29900	2
535	20230913	100200	359800	30000	30000	30000	30000	0
536	20230913	100100	359800	30000	30000	30000	30000	0
537	20230913	100000	359800	30000	30000	30000	30000	1
538	20230913	095900	329800	30000	30000	30000	30000	0
539	20230913	095800	329800	30000	30000	30000	30000	0
540	20230913	095700	329800	30000	30000	30000	30000	0
541	20230913	095600	329800	30000	30000	30000	30000	0
542	20230913	095500	329800	30000	30000	30000	30000	0
543	20230913	095400	329800	30000	30000	30000	30000	0
544	20230913	095300	329800	30000	30000	30000	30000	0
545	20230913	095200	329800	30000	30000	30000	30000	0
546	20230913	095100	329800	30000	30000	30000	30000	5
547	20230913	095000	179800	30000	30000	30000	30000	1
548	20230913	094900	149800	30000	30000	30000	30000	0
549	20230913	094800	149800	30000	30000	30000	30000	0
550	20230913	094700	149800	30000	30000	30000	30000	0
551	20230913	094600	149800	30000	30000	30000	30000	0
552	20230913	094500	149800	30000	30000	30000	30000	0
553	20230913	094400	149800	30000	30000	30000	30000	0
554	20230913	094300	149800	30000	30000	30000	30000	0
555	20230913	094200	149800	30000	30000	30000	30000	0
556	20230913	094100	149800	30000	30000	30000	30000	0
557	20230913	094000	149800	30000	30000	30000	30000	0
558	20230913	093900	149800	30000	30000	30000	30000	0
559	20230913	093800	149800	30000	30000	30000	30000	0
560	20230913	093700	149800	30000	30000	30000	30000	3
561	20230913	093600	59800	30000	30000	30000	30000	0
562	20230913	093500	59800	30000	30000	30000	30000	0
563	20230913	093400	59800	30000	30000	30000	30000	0
564	20230913	093300	59800	30000	30000	30000	30000	0
565	20230913	093200	59800	30000	30000	30000	30000	0
566	20230913	093100	59800	30000	30000	30000	30000	0
567	20230913	093000	59800	30000	30000	30000	30000	0
568	20230913	092900	59800	30000	30000	30000	30000	0
569	20230913	092800	59800	30000	30000	30000	30000	0
570	20230913	092700	59800	30000	30000	30000	30000	0
571	20230913	092600	59800	30000	30000	30000	30000	0
572	20230913	092500	59800	30000	30000	30000	30000	0
573	20230913	092400	59800	30000	30000	30000	30000	0
574	20230913	092300	59800	30000	30000	30000	30000	0
575	20230913	092200	59800	30000	30000	30000	30000	0
576	20230913	092100	59800	30000	30000	30000	30000	0
577	20230913	092000	59800	30000	30000	30000	30000	0
578	20230913	091900	59800	30000	30000	30000	30000	0
579	20230913	091800	59800	30000	30000	30000	30000	0
580	20230913	091700	59800	30000	30000	30000	30000	0
581	20230913	091600	59800	30000	30000	30000	30000	0
582	20230913	091500	59800	30000	30000	30000	30000	0
583	20230913	091400	59800	30000	30000	30000	30000	0
584	20230913	091300	59800	30000	30000	30000	30000	0
585	20230913	091200	59800	30000	30000	30000	30000	0
586	20230913	091100	59800	30000	30000	30000	30000	0
587	20230913	091000	59800	30000	30000	30000	30000	0
588	20230913	090900	59800	30000	30000	30000	30000	0
589	20230913	090800	59800	30000	30000	30000	30000	0
590	20230913	090700	59800	30000	30000	30000	30000	0
591	20230913	090600	59800	30000	30000	30000	30000	0
592	20230913	090500	59800	30000	30000	30000	30000	0
593	20230913	090400	59800	30000	30000	30000	30000	0
594	20230913	090300	59800	30000	30000	30000	30000	0
595	20230913	090200	59800	30000	30000	30000	30000	0
596	20230913	090100	59800	30000	30000	30000	30000	0
597	20230913	090000	59800	30000	29800	30000	29800	2