KissMeData/016800/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185600	2567400	29900	29900	29900	29900	26
3	20230918	185500	2567400	29900	29900	29900	29900	0
4	20230918	185400	2567400	29900	29900	29900	29900	0
5	20230918	185300	2567400	29900	29900	29900	29900	0
6	20230918	185200	2567400	29900	29900	29900	29900	0
7	20230918	185100	2567400	29900	29900	29900	29900	0
8	20230918	185000	2567400	29900	29900	29900	29900	0
9	20230918	184900	2567400	29900	29900	29900	29900	0
10	20230918	184800	2567400	29900	29900	29900	29900	0
11	20230918	184700	2567400	29900	29900	29900	29900	0
12	20230918	184600	2567400	29900	29900	29900	29900	0
13	20230918	184500	2567400	29900	29900	29900	29900	0
14	20230918	184400	2567400	29900	29900	29900	29900	0
15	20230918	184300	2567400	29900	29900	29900	29900	0
16	20230918	184200	2567400	29900	29900	29900	29900	0
17	20230918	184100	2567400	29900	29900	29900	29900	0
18	20230918	184000	2567400	29900	29900	29900	29900	0
19	20230918	183900	2567400	29900	29900	29900	29900	0
20	20230918	183800	2567400	29900	29900	29900	29900	0
21	20230918	183700	2567400	29900	29900	29900	29900	0
22	20230918	183600	2567400	29900	29900	29900	29900	0
23	20230918	183500	2567400	29900	29900	29900	29900	0
24	20230918	183400	2567400	29900	29900	29900	29900	0
25	20230918	183300	2567400	29900	29900	29900	29900	0
26	20230918	183200	2567400	29900	29900	29900	29900	0
27	20230918	183100	2567400	29900	29900	29900	29900	0
28	20230918	183000	2567400	29900	29900	29900	29900	0
29	20230918	182900	2567400	29900	29900	29900	29900	0
30	20230918	182800	2567400	29900	29900	29900	29900	0
31	20230918	182700	2567400	29900	29900	29900	29900	0
32	20230918	182600	2567400	29900	29900	29900	29900	26
33	20230918	182500	2567400	29900	29900	29900	29900	0
34	20230918	182400	2567400	29900	29900	29900	29900	0
35	20230918	182300	2567400	29900	29900	29900	29900	0
36	20230918	182200	2567400	29900	29900	29900	29900	0
37	20230918	182100	2567400	29900	29900	29900	29900	0
38	20230918	182000	2567400	29900	29900	29900	29900	0
39	20230918	181900	2567400	29900	29900	29900	29900	0
40	20230918	181800	2567400	29900	29900	29900	29900	0
41	20230918	181700	2567400	29900	29900	29900	29900	0
42	20230918	181600	2567400	29900	29900	29900	29900	0
43	20230918	181500	2567400	29900	29900	29900	29900	0
44	20230918	181400	2567400	29900	29900	29900	29900	0
45	20230918	181300	2567400	29900	29900	29900	29900	0
46	20230918	181200	2567400	29900	29900	29900	29900	0
47	20230918	181100	2567400	29900	29900	29900	29900	0
48	20230918	181000	2567400	29900	29900	29900	29900	0
49	20230918	180900	2567400	29900	29900	29900	29900	0
50	20230918	180800	2567400	29900	29900	29900	29900	0
51	20230918	180700	2567400	29900	29900	29900	29900	0
52	20230918	180600	2567400	29900	29900	29900	29900	0
53	20230918	180500	2567400	29900	29900	29900	29900	0
54	20230918	180400	2567400	29900	29900	29900	29900	0
55	20230918	180300	2567400	29900	29900	29900	29900	0
56	20230918	180200	2567400	29900	29900	29900	29900	0
57	20230918	180100	2567400	29900	29900	29900	29900	0
58	20230918	180000	2567400	29900	29900	29900	29900	0
59	20230918	175900	2567400	29900	29900	29900	29900	0
60	20230918	175800	2567400	29900	29900	29900	29900	0
61	20230918	175700	2567400	29900	29900	29900	29900	0
62	20230918	175600	2567400	29900	29900	29900	29900	26
63	20230918	175500	2567400	29900	29900	29900	29900	0
64	20230918	175400	2567400	29900	29900	29900	29900	0
65	20230918	175300	2567400	29900	29900	29900	29900	0
66	20230918	175200	2567400	29900	29900	29900	29900	0
67	20230918	175100	2567400	29900	29900	29900	29900	0
68	20230918	175000	2567400	29900	29900	29900	29900	0
69	20230918	174900	2567400	29900	29900	29900	29900	0
70	20230918	174800	2567400	29900	29900	29900	29900	0
71	20230918	174700	2567400	29900	29900	29900	29900	0
72	20230918	174600	2567400	29900	29900	29900	29900	0
73	20230918	174500	2567400	29900	29900	29900	29900	0
74	20230918	174400	2567400	29900	29900	29900	29900	0
75	20230918	174300	2567400	29900	29900	29900	29900	0
76	20230918	174200	2567400	29900	29900	29900	29900	0
77	20230918	174100	2567400	29900	29900	29900	29900	0
78	20230918	174000	2567400	29900	29900	29900	29900	0
79	20230918	173900	2567400	29900	29900	29900	29900	0
80	20230918	173800	2567400	29900	29900	29900	29900	0
81	20230918	173700	2567400	29900	29900	29900	29900	0
82	20230918	173600	2567400	29900	29900	29900	29900	0
83	20230918	173500	2567400	29900	29900	29900	29900	0
84	20230918	173400	2567400	29900	29900	29900	29900	0
85	20230918	173300	2567400	29900	29900	29900	29900	0
86	20230918	173200	2567400	29900	29900	29900	29900	0
87	20230918	173100	2567400	29900	29900	29900	29900	0
88	20230918	173000	2567400	29900	29900	29900	29900	0
89	20230918	172900	2567400	29900	29900	29900	29900	0
90	20230918	172800	2567400	29900	29900	29900	29900	0
91	20230918	172700	2567400	29900	29900	29900	29900	0
92	20230918	172600	2567400	29900	29900	29900	29900	26
93	20230918	172500	2567400	29900	29900	29900	29900	0
94	20230918	172400	2567400	29900	29900	29900	29900	0
95	20230918	172300	2567400	29900	29900	29900	29900	0
96	20230918	172200	2567400	29900	29900	29900	29900	0
97	20230918	172100	2567400	29900	29900	29900	29900	0
98	20230918	172000	2567400	29900	29900	29900	29900	0
99	20230918	171900	2567400	29900	29900	29900	29900	0
100	20230918	171800	2567400	29900	29900	29900	29900	0
101	20230918	171700	2567400	29900	29900	29900	29900	0
102	20230918	171600	2567400	29900	29900	29900	29900	0
103	20230918	171500	2567400	29900	29900	29900	29900	0
104	20230918	171400	2567400	29900	29900	29900	29900	0
105	20230918	171300	2567400	29900	29900	29900	29900	0
106	20230918	171200	2567400	29900	29900	29900	29900	0
107	20230918	171100	2567400	29900	29900	29900	29900	0
108	20230918	171000	2567400	29900	29900	29900	29900	0
109	20230918	170900	2567400	29900	29900	29900	29900	0
110	20230918	170800	2567400	29900	29900	29900	29900	0
111	20230918	170700	2567400	29900	29900	29900	29900	0
112	20230918	170600	2567400	29900	29900	29900	29900	0
113	20230918	170500	2567400	29900	29900	29900	29900	0
114	20230918	170400	2567400	29900	29900	29900	29900	0
115	20230918	170300	2567400	29900	29900	29900	29900	0
116	20230918	170200	2567400	29900	29900	29900	29900	0
117	20230918	170100	2567400	29900	29900	29900	29900	0
118	20230918	170000	2567400	29900	29900	29900	29900	0
119	20230918	165900	2567400	29900	29900	29900	29900	0
120	20230918	165800	2567400	29900	29900	29900	29900	0
121	20230918	165700	2567400	29900	29900	29900	29900	0
122	20230918	165600	2567400	29900	29900	29900	29900	26
123	20230918	165500	2567400	29900	29900	29900	29900	0
124	20230918	165400	2567400	29900	29900	29900	29900	0
125	20230918	165300	2567400	29900	29900	29900	29900	0
126	20230918	165200	2567400	29900	29900	29900	29900	0
127	20230918	165100	2567400	29900	29900	29900	29900	0
128	20230918	165000	2567400	29900	29900	29900	29900	0
129	20230918	164900	2567400	29900	29900	29900	29900	0
130	20230918	164800	2567400	29900	29900	29900	29900	0
131	20230918	164700	2567400	29900	29900	29900	29900	0
132	20230918	164600	2567400	29900	29900	29900	29900	0
133	20230918	164500	2567400	29900	29900	29900	29900	0
134	20230918	164400	2567400	29900	29900	29900	29900	0
135	20230918	164300	2567400	29900	29900	29900	29900	0
136	20230918	164200	2567400	29900	29900	29900	29900	0
137	20230918	164100	2567400	29900	29900	29900	29900	0
138	20230918	164000	2567400	29900	29900	29900	29900	0
139	20230918	163900	2567400	29900	29900	29900	29900	0
140	20230918	163800	2567400	29900	29900	29900	29900	0
141	20230918	163700	2567400	29900	29900	29900	29900	0
142	20230918	163600	2567400	29900	29900	29900	29900	0
143	20230918	163500	2567400	29900	29900	29900	29900	0
144	20230918	163400	2567400	29900	29900	29900	29900	0
145	20230918	163300	2567400	29900	29900	29900	29900	0
146	20230918	163200	2567400	29900	29900	29900	29900	0
147	20230918	163100	2567400	29900	29900	29900	29900	0
148	20230918	163000	2567400	29900	29900	29900	29900	0
149	20230918	162900	2567400	29900	29900	29900	29900	0
150	20230918	162800	2567400	29900	29900	29900	29900	0
151	20230918	162700	2567400	29900	29900	29900	29900	0
152	20230918	162600	2567400	29900	29900	29900	29900	26
153	20230918	162500	2567400	29900	29900	29900	29900	0
154	20230918	162400	2567400	29900	29900	29900	29900	0
155	20230918	162300	2567400	29900	29900	29900	29900	0
156	20230918	162200	2567400	29900	29900	29900	29900	0
157	20230918	162100	2567400	29900	29900	29900	29900	0
158	20230918	162000	2567400	29900	29900	29900	29900	0
159	20230918	161900	2567400	29900	29900	29900	29900	0
160	20230918	161800	2567400	29900	29900	29900	29900	0
161	20230918	161700	2567400	29900	29900	29900	29900	0
162	20230918	161600	2567400	29900	29900	29900	29900	0
163	20230918	161500	2567400	29900	29900	29900	29900	0
164	20230918	161400	2567400	29900	29900	29900	29900	0
165	20230918	161300	2567400	29900	29900	29900	29900	0
166	20230918	161200	2567400	29900	29900	29900	29900	0
167	20230918	161100	2567400	29900	29900	29900	29900	0
168	20230918	161000	2567400	29900	29900	29900	29900	0
169	20230918	160900	2567400	29900	29900	29900	29900	0
170	20230918	160800	2567400	29900	29900	29900	29900	0
171	20230918	160700	2567400	29900	29900	29900	29900	0
172	20230918	160600	2567400	29900	29900	29900	29900	0
173	20230918	160500	2567400	29900	29900	29900	29900	0
174	20230918	160400	2567400	29900	29900	29900	29900	0
175	20230918	160300	2567400	29900	29900	29900	29900	0
176	20230918	160200	2567400	29900	29900	29900	29900	0
177	20230918	160100	2567400	29900	29900	29900	29900	0
178	20230918	160000	2567400	29900	29900	29900	29900	0
179	20230918	155900	2567400	29900	29900	29900	29900	0
180	20230918	155800	2567400	29900	29900	29900	29900	0
181	20230918	155700	2567400	29900	29900	29900	29900	0
182	20230918	155600	2567400	29900	29900	29900	29900	26
183	20230918	155500	2567400	29900	29900	29900	29900	0
184	20230918	155400	2567400	29900	29900	29900	29900	0
185	20230918	155300	2567400	29900	29900	29900	29900	0
186	20230918	155200	2567400	29900	29900	29900	29900	0
187	20230918	155100	2567400	29900	29900	29900	29900	0
188	20230918	155000	2567400	29900	29900	29900	29900	0
189	20230918	154900	2567400	29900	29900	29900	29900	0
190	20230918	154800	2567400	29900	29900	29900	29900	0
191	20230918	154700	2567400	29900	29900	29900	29900	0
192	20230918	154600	2567400	29900	29900	29900	29900	0
193	20230918	154500	2567400	29900	29900	29900	29900	0
194	20230918	154400	2567400	29900	29900	29900	29900	0
195	20230918	154300	2567400	29900	29900	29900	29900	0
196	20230918	154200	2567400	29900	29900	29900	29900	0
197	20230918	154100	2567400	29900	29900	29900	29900	0
198	20230918	154000	2567400	29900	29900	29900	29900	0
199	20230918	153900	2567400	29900	29900	29900	29900	0
200	20230918	153800	2567400	29900	29900	29900	29900	0
201	20230918	153700	2567400	29900	29900	29900	29900	0
202	20230918	153600	2567400	29900	29900	29900	29900	0
203	20230918	153500	2567400	29900	29900	29900	29900	0
204	20230918	153400	2567400	29900	29900	29900	29900	0
205	20230918	153300	2567400	29900	29900	29900	29900	0
206	20230918	153200	2567400	29900	29900	29900	29900	0
207	20230918	153100	2567400	29900	29900	29900	29900	0
208	20230918	153000	2567400	29900	29900	29900	29900	26
209	20230918	152900	1790000	29750	29750	29750	29750	0
210	20230918	152800	1790000	29750	29750	29750	29750	0
211	20230918	152700	1790000	29750	29750	29750	29750	0
212	20230918	152600	1790000	29750	29750	29750	29750	0
213	20230918	152500	1790000	29750	29750	29750	29750	0
214	20230918	152400	1790000	29750	29750	29750	29750	0
215	20230918	152300	1790000	29750	29750	29750	29750	0
216	20230918	152200	1790000	29750	29750	29750	29750	0
217	20230918	152100	1790000	29750	29750	29750	29750	0
218	20230918	152000	1790000	29750	29750	29750	29750	0
219	20230918	151900	1790000	29750	29750	29750	29750	0
220	20230918	151800	1790000	29750	29750	29750	29750	0
221	20230918	151700	1790000	29750	29750	29750	29750	0
222	20230918	151600	1790000	29750	29750	29750	29750	0
223	20230918	151500	1790000	29750	29750	29750	29750	0
224	20230918	151400	1790000	29750	29750	29750	29750	0
225	20230918	151300	1790000	29750	29750	29750	29750	0
226	20230918	151200	1790000	29750	29750	29750	29750	0
227	20230918	151100	1790000	29750	29750	29750	29750	0
228	20230918	151000	1790000	29750	29750	29750	29750	0
229	20230918	150900	1790000	29750	29750	29750	29750	0
230	20230918	150800	1790000	29750	29750	29750	29750	0
231	20230918	150700	1790000	29750	29750	29750	29750	0
232	20230918	150600	1790000	29750	29750	29750	29750	0
233	20230918	150500	1790000	29750	29750	29750	29750	0
234	20230918	150400	1790000	29750	29750	29750	29750	0
235	20230918	150300	1790000	29750	29750	29750	29750	0
236	20230918	150200	1790000	29750	29750	29750	29750	0
237	20230918	150100	1790000	29750	29750	29750	29750	0
238	20230918	150000	1790000	29750	29750	29750	29750	0
239	20230918	145900	1790000	29750	29750	29750	29750	0
240	20230918	145800	1790000	29750	29750	29750	29750	0
241	20230918	145700	1790000	29750	29750	29750	29750	0
242	20230918	145600	1790000	29750	29750	29750	29750	0
243	20230918	145500	1790000	29750	29750	29750	29750	0
244	20230918	145400	1790000	29750	29750	29750	29750	0
245	20230918	145300	1790000	29750	29750	29750	29750	0
246	20230918	145200	1790000	29750	29750	29750	29750	0
247	20230918	145100	1790000	29750	29750	29750	29750	0
248	20230918	145000	1790000	29750	29800	29800	29750	7
249	20230918	144900	1581700	29800	29800	29800	29800	0
250	20230918	144800	1581700	29800	29800	29800	29800	0
251	20230918	144700	1581700	29800	29800	29800	29800	0
252	20230918	144600	1581700	29800	29800	29800	29800	0
253	20230918	144500	1581700	29800	29800	29800	29800	0
254	20230918	144400	1581700	29800	29800	29800	29800	0
255	20230918	144300	1581700	29800	29800	29800	29800	0
256	20230918	144200	1581700	29800	29800	29800	29800	0
257	20230918	144100	1581700	29800	29800	29800	29800	0
258	20230918	144000	1581700	29800	29800	29800	29800	0
259	20230918	143900	1581700	29800	29800	29800	29800	0
260	20230918	143800	1581700	29800	29800	29800	29800	0
261	20230918	143700	1581700	29800	29800	29800	29800	0
262	20230918	143600	1581700	29800	29800	29800	29800	0
263	20230918	143500	1581700	29800	29800	29800	29800	0
264	20230918	143400	1581700	29800	29800	29800	29800	0
265	20230918	143300	1581700	29800	29800	29800	29800	0
266	20230918	143200	1581700	29800	29800	29800	29800	0
267	20230918	143100	1581700	29800	29800	29800	29800	0
268	20230918	143000	1581700	29800	29800	29800	29800	0
269	20230918	142900	1581700	29800	29800	29800	29800	0
270	20230918	142800	1581700	29800	29800	29800	29800	0
271	20230918	142700	1581700	29800	29800	29800	29800	0
272	20230918	142600	1581700	29800	29800	29800	29800	0
273	20230918	142500	1581700	29800	29800	29800	29800	0
274	20230918	142400	1581700	29800	29800	29800	29800	0
275	20230918	142300	1581700	29800	29800	29800	29800	0
276	20230918	142200	1581700	29800	29800	29800	29800	0
277	20230918	142100	1581700	29800	29800	29800	29800	0
278	20230918	142000	1581700	29800	29800	29800	29800	0
279	20230918	141900	1581700	29800	29800	29800	29800	0
280	20230918	141800	1581700	29800	29800	29800	29800	0
281	20230918	141700	1581700	29800	29800	29800	29800	0
282	20230918	141600	1581700	29800	29800	29800	29800	0
283	20230918	141500	1581700	29800	29800	29800	29800	0
284	20230918	141400	1581700	29800	29800	29800	29800	0
285	20230918	141300	1581700	29800	29800	29800	29800	0
286	20230918	141200	1581700	29800	29800	29800	29800	0
287	20230918	141100	1581700	29800	29800	29800	29800	0
288	20230918	141000	1581700	29800	29800	29800	29800	0
289	20230918	140900	1581700	29800	29800	29800	29800	0
290	20230918	140800	1581700	29800	29800	29800	29800	0
291	20230918	140700	1581700	29800	29800	29800	29800	1
292	20230918	140600	1551900	29850	29850	29850	29850	0
293	20230918	140500	1551900	29850	29850	29850	29850	0
294	20230918	140400	1551900	29850	29850	29850	29850	0
295	20230918	140300	1551900	29850	29850	29850	29850	0
296	20230918	140200	1551900	29850	29850	29850	29850	0
297	20230918	140100	1551900	29850	29850	29850	29850	0
298	20230918	140000	1551900	29850	29850	29850	29850	0
299	20230918	135900	1551900	29850	29850	29850	29850	0
300	20230918	135800	1551900	29850	29850	29850	29850	0
301	20230918	135700	1551900	29850	29850	29850	29850	0
302	20230918	135600	1551900	29850	29850	29850	29850	0
303	20230918	135500	1551900	29850	29850	29850	29850	0
304	20230918	135400	1551900	29850	29850	29850	29850	0
305	20230918	135300	1551900	29850	29850	29850	29850	0
306	20230918	135200	1551900	29850	29850	29850	29850	0
307	20230918	135100	1551900	29850	29850	29850	29850	0
308	20230918	135000	1551900	29850	29850	29850	29850	0
309	20230918	134900	1551900	29850	29850	29850	29850	0
310	20230918	134800	1551900	29850	29850	29850	29850	1
311	20230918	134700	1522050	29900	29900	29900	29900	0
312	20230918	134600	1522050	29900	29900	29900	29900	0
313	20230918	134500	1522050	29900	29900	29900	29900	0
314	20230918	134400	1522050	29900	29900	29900	29900	0
315	20230918	134300	1522050	29900	29900	29900	29900	0
316	20230918	134200	1522050	29900	29900	29900	29900	0
317	20230918	134100	1522050	29900	29900	29900	29900	0
318	20230918	134000	1522050	29900	29900	29900	29900	0
319	20230918	133900	1522050	29900	29900	29900	29900	0
320	20230918	133800	1522050	29900	29900	29900	29900	0
321	20230918	133700	1522050	29900	29900	29900	29900	0
322	20230918	133600	1522050	29900	29900	29900	29900	0
323	20230918	133500	1522050	29900	29900	29900	29900	0
324	20230918	133400	1522050	29900	29900	29900	29900	0
325	20230918	133300	1522050	29900	29900	29900	29900	0
326	20230918	133200	1522050	29900	29900	29900	29900	0
327	20230918	133100	1522050	29900	29900	29900	29900	0
328	20230918	133000	1522050	29900	29900	29900	29900	0
329	20230918	132900	1522050	29900	29900	29900	29900	0
330	20230918	132800	1522050	29900	29900	29900	29900	0
331	20230918	132700	1522050	29900	29900	29900	29900	0
332	20230918	132600	1522050	29900	29900	29900	29900	0
333	20230918	132500	1522050	29900	29900	29900	29900	0
334	20230918	132400	1522050	29900	29900	29900	29900	0
335	20230918	132300	1522050	29900	29900	29900	29900	0
336	20230918	132200	1522050	29900	29900	29900	29900	0
337	20230918	132100	1522050	29900	29900	29900	29900	0
338	20230918	132000	1522050	29900	29900	29900	29900	0
339	20230918	131900	1522050	29900	29900	29900	29900	0
340	20230918	131800	1522050	29900	29900	29900	29900	0
341	20230918	131700	1522050	29900	29900	29900	29900	0
342	20230918	131600	1522050	29900	29900	29900	29900	0
343	20230918	131500	1522050	29900	29900	29900	29900	0
344	20230918	131400	1522050	29900	29900	29900	29900	0
345	20230918	131300	1522050	29900	29900	29900	29900	0
346	20230918	131200	1522050	29900	29900	29900	29900	0
347	20230918	131100	1522050	29900	29900	29900	29900	0
348	20230918	131000	1522050	29900	29900	29900	29900	0
349	20230918	130900	1522050	29900	29900	29900	29900	0
350	20230918	130800	1522050	29900	29900	29900	29900	0
351	20230918	130700	1522050	29900	29900	29900	29900	0
352	20230918	130600	1522050	29900	29900	29900	29900	0
353	20230918	130500	1522050	29900	29900	29900	29900	0
354	20230918	130400	1522050	29900	29900	29900	29900	0
355	20230918	130300	1522050	29900	29900	29900	29900	0
356	20230918	130200	1522050	29900	29900	29900	29900	0
357	20230918	130100	1522050	29900	29900	29900	29900	0
358	20230918	130000	1522050	29900	29900	29900	29900	0
359	20230918	125900	1522050	29900	29900	29900	29900	0
360	20230918	125800	1522050	29900	29900	29900	29900	0
361	20230918	125700	1522050	29900	29900	29900	29900	0
362	20230918	125600	1522050	29900	29900	29900	29900	0
363	20230918	125500	1522050	29900	29900	29900	29900	0
364	20230918	125400	1522050	29900	29900	29900	29900	0
365	20230918	125300	1522050	29900	29900	29900	29900	0
366	20230918	125200	1522050	29900	29900	29900	29900	0
367	20230918	125100	1522050	29900	29900	29900	29900	0
368	20230918	125000	1522050	29900	29900	29900	29900	0
369	20230918	124900	1522050	29900	29900	29900	29900	0
370	20230918	124800	1522050	29900	29900	29900	29900	0
371	20230918	124700	1522050	29900	29900	29900	29900	0
372	20230918	124600	1522050	29900	29900	29900	29900	0
373	20230918	124500	1522050	29900	29900	29900	29900	0
374	20230918	124400	1522050	29900	29900	29900	29900	0
375	20230918	124300	1522050	29900	29900	29900	29900	0
376	20230918	124200	1522050	29900	29900	29900	29900	0
377	20230918	124100	1522050	29900	29900	29900	29900	0
378	20230918	124000	1522050	29900	29900	29900	29900	0
379	20230918	123900	1522050	29900	29900	29900	29900	0
380	20230918	123800	1522050	29900	29900	29900	29900	0
381	20230918	123700	1522050	29900	29900	29900	29900	0
382	20230918	123600	1522050	29900	29900	29900	29900	0
383	20230918	123500	1522050	29900	29900	29900	29900	0
384	20230918	123400	1522050	29900	29900	29900	29900	0
385	20230918	123300	1522050	29900	29900	29900	29900	0
386	20230918	123200	1522050	29900	29900	29900	29900	0
387	20230918	123100	1522050	29900	29900	29900	29900	0
388	20230918	123000	1522050	29900	29900	29900	29900	1
389	20230918	122900	1492150	29850	29850	29850	29850	0
390	20230918	122800	1492150	29850	29850	29850	29850	0
391	20230918	122700	1492150	29850	29850	29850	29850	0
392	20230918	122600	1492150	29850	29850	29850	29850	0
393	20230918	122500	1492150	29850	29850	29850	29850	4
394	20230918	122400	1372750	29850	29850	29850	29850	0
395	20230918	122300	1372750	29850	29850	29850	29850	0
396	20230918	122200	1372750	29850	29850	29850	29850	0
397	20230918	122100	1372750	29850	29850	29850	29850	0
398	20230918	122000	1372750	29850	29850	29850	29850	0
399	20230918	121900	1372750	29850	29850	29850	29850	0
400	20230918	121800	1372750	29850	29850	29850	29850	0
401	20230918	121700	1372750	29850	29850	29850	29850	0
402	20230918	121600	1372750	29850	29800	29850	29800	11
403	20230918	121500	1044700	29850	29850	29850	29850	0
404	20230918	121400	1044700	29850	29850	29850	29850	0
405	20230918	121300	1044700	29850	29850	29850	29850	0
406	20230918	121200	1044700	29850	29850	29850	29850	0
407	20230918	121100	1044700	29850	29850	29850	29850	0
408	20230918	121000	1044700	29850	29850	29850	29850	0
409	20230918	120900	1044700	29850	29850	29850	29850	0
410	20230918	120800	1044700	29850	29850	29850	29850	0
411	20230918	120700	1044700	29850	29850	29850	29850	0
412	20230918	120600	1044700	29850	29850	29850	29850	0
413	20230918	120500	1044700	29850	29850	29850	29850	0
414	20230918	120400	1044700	29850	29850	29850	29850	0
415	20230918	120300	1044700	29850	29850	29850	29850	0
416	20230918	120200	1044700	29850	29850	29850	29850	0
417	20230918	120100	1044700	29850	29850	29850	29850	0
418	20230918	120000	1044700	29850	29850	29850	29850	0
419	20230918	115900	1044700	29850	29850	29850	29850	0
420	20230918	115800	1044700	29850	29850	29850	29850	0
421	20230918	115700	1044700	29850	29850	29850	29850	0
422	20230918	115600	1044700	29850	29850	29850	29850	0
423	20230918	115500	1044700	29850	29850	29850	29850	0
424	20230918	115400	1044700	29850	29850	29850	29850	0
425	20230918	115300	1044700	29850	29850	29850	29850	0
426	20230918	115200	1044700	29850	29850	29850	29850	0
427	20230918	115100	1044700	29850	29850	29850	29850	0
428	20230918	115000	1044700	29850	29850	29850	29850	0
429	20230918	114900	1044700	29850	29850	29850	29850	0
430	20230918	114800	1044700	29850	29850	29850	29850	0
431	20230918	114700	1044700	29850	29850	29850	29850	0
432	20230918	114600	1044700	29850	29850	29850	29850	0
433	20230918	114500	1044700	29850	29850	29850	29850	0
434	20230918	114400	1044700	29850	29850	29850	29850	0
435	20230918	114300	1044700	29850	29850	29850	29850	0
436	20230918	114200	1044700	29850	29850	29850	29850	0
437	20230918	114100	1044700	29850	29850	29850	29850	0
438	20230918	114000	1044700	29850	29850	29850	29850	0
439	20230918	113900	1044700	29850	29850	29850	29850	0
440	20230918	113800	1044700	29850	29850	29850	29850	0
441	20230918	113700	1044700	29850	29850	29850	29850	0
442	20230918	113600	1044700	29850	29850	29850	29850	0
443	20230918	113500	1044700	29850	29850	29850	29850	0
444	20230918	113400	1044700	29850	29850	29850	29850	0
445	20230918	113300	1044700	29850	29850	29850	29850	0
446	20230918	113200	1044700	29850	29850	29850	29850	0
447	20230918	113100	1044700	29850	29850	29850	29850	0
448	20230918	113000	1044700	29850	29850	29850	29850	0
449	20230918	112900	1044700	29850	29850	29850	29850	0
450	20230918	112800	1044700	29850	29850	29850	29850	0
451	20230918	112700	1044700	29850	29850	29850	29850	0
452	20230918	112600	1044700	29850	29850	29850	29850	0
453	20230918	112500	1044700	29850	29850	29850	29850	0
454	20230918	112400	1044700	29850	29850	29850	29850	0
455	20230918	112300	1044700	29850	29850	29850	29850	0
456	20230918	112200	1044700	29850	29850	29850	29850	0
457	20230918	112100	1044700	29850	29850	29850	29850	0
458	20230918	112000	1044700	29850	29850	29850	29850	0
459	20230918	111900	1044700	29850	29850	29850	29850	0
460	20230918	111800	1044700	29850	29850	29850	29850	0
461	20230918	111700	1044700	29850	29850	29850	29850	0
462	20230918	111600	1044700	29850	29850	29850	29850	0
463	20230918	111500	1044700	29850	29850	29850	29850	0
464	20230918	111400	1044700	29850	29850	29850	29850	0
465	20230918	111300	1044700	29850	29850	29850	29850	0
466	20230918	111200	1044700	29850	29850	29850	29850	0
467	20230918	111100	1044700	29850	29850	29850	29850	0
468	20230918	111000	1044700	29850	29850	29850	29850	0
469	20230918	110900	1044700	29850	29850	29850	29850	0
470	20230918	110800	1044700	29850	29850	29850	29850	0
471	20230918	110700	1044700	29850	29850	29850	29850	0
472	20230918	110600	1044700	29850	29850	29850	29850	0
473	20230918	110500	1044700	29850	29850	29850	29850	0
474	20230918	110400	1044700	29850	29850	29850	29850	0
475	20230918	110300	1044700	29850	29850	29850	29850	0
476	20230918	110200	1044700	29850	29850	29850	29850	0
477	20230918	110100	1044700	29850	29850	29850	29850	0
478	20230918	110000	1044700	29850	29850	29850	29850	0
479	20230918	105900	1044700	29850	29850	29850	29850	0
480	20230918	105800	1044700	29850	29850	29850	29850	0
481	20230918	105700	1044700	29850	29850	29850	29850	0
482	20230918	105600	1044700	29850	29850	29850	29850	0
483	20230918	105500	1044700	29850	29850	29850	29850	0
484	20230918	105400	1044700	29850	29850	29850	29850	0
485	20230918	105300	1044700	29850	29850	29850	29850	0
486	20230918	105200	1044700	29850	29850	29850	29850	0
487	20230918	105100	1044700	29850	29850	29850	29850	0
488	20230918	105000	1044700	29850	29850	29850	29850	0
489	20230918	104900	1044700	29850	29850	29850	29850	0
490	20230918	104800	1044700	29850	29850	29850	29850	0
491	20230918	104700	1044700	29850	29850	29850	29850	0
492	20230918	104600	1044700	29850	29850	29850	29850	0
493	20230918	104500	1044700	29850	29850	29850	29850	0
494	20230918	104400	1044700	29850	29850	29850	29850	0
495	20230918	104300	1044700	29850	29850	29850	29850	0
496	20230918	104200	1044700	29850	29850	29850	29850	0
497	20230918	104100	1044700	29850	29850	29850	29850	0
498	20230918	104000	1044700	29850	29850	29850	29850	0
499	20230918	103900	1044700	29850	29850	29850	29850	0
500	20230918	103800	1044700	29850	29850	29850	29850	6
501	20230918	103700	865600	29850	29850	29850	29850	0
502	20230918	103600	865600	29850	29850	29850	29850	0
503	20230918	103500	865600	29850	29850	29850	29850	0
504	20230918	103400	865600	29850	29850	29850	29850	0
505	20230918	103300	865600	29850	29850	29850	29850	0
506	20230918	103200	865600	29850	29850	29850	29850	0
507	20230918	103100	865600	29850	29850	29850	29850	10
508	20230918	103000	567100	29950	29950	29950	29950	0
509	20230918	102900	567100	29950	29950	29950	29950	0
510	20230918	102800	567100	29950	29950	29950	29950	0
511	20230918	102700	567100	29950	29950	29950	29950	0
512	20230918	102600	567100	29950	29950	29950	29950	0
513	20230918	102500	567100	29950	29950	29950	29950	0
514	20230918	102400	567100	29950	29950	29950	29950	1
515	20230918	102300	537150	29850	29850	29850	29850	0
516	20230918	102200	537150	29850	29850	29850	29850	0
517	20230918	102100	537150	29850	29850	29850	29850	0
518	20230918	102000	537150	29850	29850	29850	29850	0
519	20230918	101900	537150	29850	29850	29850	29850	0
520	20230918	101800	537150	29850	29850	29850	29850	0
521	20230918	101700	537150	29850	29850	29850	29850	0
522	20230918	101600	537150	29850	29850	29850	29850	0
523	20230918	101500	537150	29850	29850	29850	29850	0
524	20230918	101400	537150	29850	29850	29850	29850	0
525	20230918	101300	537150	29850	29850	29850	29850	0
526	20230918	101200	537150	29850	29850	29850	29850	0
527	20230918	101100	537150	29850	29850	29850	29850	0
528	20230918	101000	537150	29850	29850	29850	29850	0
529	20230918	100900	537150	29850	29850	29850	29850	0
530	20230918	100800	537150	29850	29850	29850	29850	0
531	20230918	100700	537150	29850	29850	29850	29850	0
532	20230918	100600	537150	29850	29850	29850	29850	0
533	20230918	100500	537150	29850	29850	29850	29850	0
534	20230918	100400	537150	29850	29850	29850	29850	0
535	20230918	100300	537150	29850	29850	29850	29850	0
536	20230918	100200	537150	29850	29850	29850	29850	0
537	20230918	100100	537150	29850	29850	29850	29850	0
538	20230918	100000	537150	29850	29850	29850	29850	0
539	20230918	095900	537150	29850	29850	29850	29850	0
540	20230918	095800	537150	29850	29850	29850	29850	0
541	20230918	095700	537150	29850	29850	29850	29850	0
542	20230918	095600	537150	29850	29850	29850	29850	0
543	20230918	095500	537150	29850	29850	29850	29850	0
544	20230918	095400	537150	29850	29850	29850	29850	0
545	20230918	095300	537150	29850	29850	29850	29850	0
546	20230918	095200	537150	29850	29850	29850	29850	0
547	20230918	095100	537150	29850	29850	29850	29850	0
548	20230918	095000	537150	29850	29850	29850	29850	0
549	20230918	094900	537150	29850	29850	29850	29850	0
550	20230918	094800	537150	29850	29850	29850	29850	0
551	20230918	094700	537150	29850	29850	29850	29850	0
552	20230918	094600	537150	29850	29850	29850	29850	3
553	20230918	094500	447600	29850	29850	29850	29850	0
554	20230918	094400	447600	29850	29850	29850	29850	0
555	20230918	094300	447600	29850	29850	29850	29850	0
556	20230918	094200	447600	29850	29850	29850	29850	0
557	20230918	094100	447600	29850	29850	29850	29850	0
558	20230918	094000	447600	29850	29850	29850	29850	0
559	20230918	093900	447600	29850	29850	29850	29850	11
560	20230918	093800	119250	29850	29850	29850	29850	0
561	20230918	093700	119250	29850	29850	29850	29850	0
562	20230918	093600	119250	29850	29850	29850	29850	0
563	20230918	093500	119250	29850	29850	29850	29850	0
564	20230918	093400	119250	29850	29850	29850	29850	0
565	20230918	093300	119250	29850	29850	29850	29850	0
566	20230918	093200	119250	29850	29850	29850	29850	0
567	20230918	093100	119250	29850	29850	29850	29850	0
568	20230918	093000	119250	29850	29850	29850	29850	0
569	20230918	092900	119250	29850	29850	29850	29850	0
570	20230918	092800	119250	29850	29850	29850	29850	0
571	20230918	092700	119250	29850	29850	29850	29850	0
572	20230918	092600	119250	29850	29850	29850	29850	0
573	20230918	092500	119250	29850	29850	29850	29850	0
574	20230918	092400	119250	29850	29850	29850	29850	0
575	20230918	092300	119250	29850	29850	29850	29850	0
576	20230918	092200	119250	29850	29850	29850	29850	0
577	20230918	092100	119250	29850	29850	29850	29850	0
578	20230918	092000	119250	29850	29850	29850	29850	0
579	20230918	091900	119250	29850	29850	29850	29850	0
580	20230918	091800	119250	29850	29850	29850	29850	0
581	20230918	091700	119250	29850	29850	29850	29850	0
582	20230918	091600	119250	29850	29850	29850	29850	0
583	20230918	091500	119250	29850	29850	29850	29850	1
584	20230918	091400	89400	29800	29800	29800	29800	0
585	20230918	091300	89400	29800	29800	29800	29800	0
586	20230918	091200	89400	29800	29800	29800	29800	0
587	20230918	091100	89400	29800	29800	29800	29800	0
588	20230918	091000	89400	29800	29800	29800	29800	0
589	20230918	090900	89400	29800	29800	29800	29800	0
590	20230918	090800	89400	29800	29800	29800	29800	0
591	20230918	090700	89400	29800	29800	29800	29800	0
592	20230918	090600	89400	29800	29800	29800	29800	0
593	20230918	090500	89400	29800	29800	29800	29800	0
594	20230918	090400	89400	29800	29800	29800	29800	0
595	20230918	090300	89400	29800	29800	29800	29800	0
596	20230918	090200	89400	29800	29800	29800	29800	0
597	20230918	090100	89400	29800	29800	29800	29800	0
598	20230918	090000	89400	29800	29800	29800	29800	3