KissMeData/016800/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185500	121699750	29200	29200	29200	29200	144
3	20230919	185400	121699750	29200	29200	29200	29200	0
4	20230919	185300	121699750	29200	29200	29200	29200	0
5	20230919	185200	121699750	29200	29200	29200	29200	0
6	20230919	185100	121699750	29200	29200	29200	29200	0
7	20230919	185000	121699750	29200	29200	29200	29200	0
8	20230919	184900	121699750	29200	29200	29200	29200	0
9	20230919	184800	121699750	29200	29200	29200	29200	0
10	20230919	184700	121699750	29200	29200	29200	29200	0
11	20230919	184600	121699750	29200	29200	29200	29200	0
12	20230919	184500	121699750	29200	29200	29200	29200	0
13	20230919	184400	121699750	29200	29200	29200	29200	0
14	20230919	184300	121699750	29200	29200	29200	29200	0
15	20230919	184200	121699750	29200	29200	29200	29200	0
16	20230919	184100	121699750	29200	29200	29200	29200	0
17	20230919	184000	121699750	29200	29200	29200	29200	0
18	20230919	183900	121699750	29200	29200	29200	29200	0
19	20230919	183800	121699750	29200	29200	29200	29200	0
20	20230919	183700	121699750	29200	29200	29200	29200	0
21	20230919	183600	121699750	29200	29200	29200	29200	0
22	20230919	183500	121699750	29200	29200	29200	29200	0
23	20230919	183400	121699750	29200	29200	29200	29200	0
24	20230919	183300	121699750	29200	29200	29200	29200	0
25	20230919	183200	121699750	29200	29200	29200	29200	0
26	20230919	183100	121699750	29200	29200	29200	29200	0
27	20230919	183000	121699750	29200	29200	29200	29200	0
28	20230919	182900	121699750	29200	29200	29200	29200	0
29	20230919	182800	121699750	29200	29200	29200	29200	0
30	20230919	182700	121699750	29200	29200	29200	29200	0
31	20230919	182600	121699750	29200	29200	29200	29200	0
32	20230919	182500	121699750	29200	29200	29200	29200	144
33	20230919	182400	121699750	29200	29200	29200	29200	0
34	20230919	182300	121699750	29200	29200	29200	29200	0
35	20230919	182200	121699750	29200	29200	29200	29200	0
36	20230919	182100	121699750	29200	29200	29200	29200	0
37	20230919	182000	121699750	29200	29200	29200	29200	0
38	20230919	181900	121699750	29200	29200	29200	29200	0
39	20230919	181800	121699750	29200	29200	29200	29200	0
40	20230919	181700	121699750	29200	29200	29200	29200	0
41	20230919	181600	121699750	29200	29200	29200	29200	0
42	20230919	181500	121699750	29200	29200	29200	29200	0
43	20230919	181400	121699750	29200	29200	29200	29200	0
44	20230919	181300	121699750	29200	29200	29200	29200	0
45	20230919	181200	121699750	29200	29200	29200	29200	0
46	20230919	181100	121699750	29200	29200	29200	29200	0
47	20230919	181000	121699750	29200	29200	29200	29200	0
48	20230919	180900	121699750	29200	29200	29200	29200	0
49	20230919	180800	121699750	29200	29200	29200	29200	0
50	20230919	180700	121699750	29200	29200	29200	29200	0
51	20230919	180600	121699750	29200	29200	29200	29200	0
52	20230919	180500	121699750	29200	29200	29200	29200	0
53	20230919	180400	121699750	29200	29200	29200	29200	0
54	20230919	180300	121699750	29200	29200	29200	29200	0
55	20230919	180200	121699750	29200	29200	29200	29200	0
56	20230919	180100	121699750	29200	29200	29200	29200	0
57	20230919	180000	121699750	29200	29200	29200	29200	0
58	20230919	175900	121699750	29200	29200	29200	29200	0
59	20230919	175800	121699750	29200	29200	29200	29200	0
60	20230919	175700	121699750	29200	29200	29200	29200	0
61	20230919	175600	121699750	29200	29200	29200	29200	0
62	20230919	175500	121699750	29200	29200	29200	29200	144
63	20230919	175400	121699750	29200	29200	29200	29200	0
64	20230919	175300	121699750	29200	29200	29200	29200	0
65	20230919	175200	121699750	29200	29200	29200	29200	0
66	20230919	175100	121699750	29200	29200	29200	29200	0
67	20230919	175000	121699750	29200	29200	29200	29200	0
68	20230919	174900	121699750	29200	29200	29200	29200	0
69	20230919	174800	121699750	29200	29200	29200	29200	0
70	20230919	174700	121699750	29200	29200	29200	29200	0
71	20230919	174600	121699750	29200	29200	29200	29200	0
72	20230919	174500	121699750	29200	29200	29200	29200	0
73	20230919	174400	121699750	29200	29200	29200	29200	0
74	20230919	174300	121699750	29200	29200	29200	29200	0
75	20230919	174200	121699750	29200	29200	29200	29200	0
76	20230919	174100	121699750	29200	29200	29200	29200	0
77	20230919	174000	121699750	29200	29200	29200	29200	0
78	20230919	173900	121699750	29200	29200	29200	29200	0
79	20230919	173800	121699750	29200	29200	29200	29200	0
80	20230919	173700	121699750	29200	29200	29200	29200	0
81	20230919	173600	121699750	29200	29200	29200	29200	0
82	20230919	173500	121699750	29200	29200	29200	29200	0
83	20230919	173400	121699750	29200	29200	29200	29200	0
84	20230919	173300	121699750	29200	29200	29200	29200	0
85	20230919	173200	121699750	29200	29200	29200	29200	0
86	20230919	173100	121699750	29200	29200	29200	29200	0
87	20230919	173000	121699750	29200	29200	29200	29200	0
88	20230919	172900	121699750	29200	29200	29200	29200	0
89	20230919	172800	121699750	29200	29200	29200	29200	0
90	20230919	172700	121699750	29200	29200	29200	29200	0
91	20230919	172600	121699750	29200	29200	29200	29200	0
92	20230919	172500	121699750	29200	29200	29200	29200	144
93	20230919	172400	121699750	29200	29200	29200	29200	0
94	20230919	172300	121699750	29200	29200	29200	29200	0
95	20230919	172200	121699750	29200	29200	29200	29200	0
96	20230919	172100	121699750	29200	29200	29200	29200	0
97	20230919	172000	121699750	29200	29200	29200	29200	0
98	20230919	171900	121699750	29200	29200	29200	29200	0
99	20230919	171800	121699750	29200	29200	29200	29200	0
100	20230919	171700	121699750	29200	29200	29200	29200	0
101	20230919	171600	121699750	29200	29200	29200	29200	0
102	20230919	171500	121699750	29200	29200	29200	29200	0
103	20230919	171400	121699750	29200	29200	29200	29200	0
104	20230919	171300	121699750	29200	29200	29200	29200	0
105	20230919	171200	121699750	29200	29200	29200	29200	0
106	20230919	171100	121699750	29200	29200	29200	29200	0
107	20230919	171000	121699750	29200	29200	29200	29200	0
108	20230919	170900	121699750	29200	29200	29200	29200	0
109	20230919	170800	121699750	29200	29200	29200	29200	0
110	20230919	170700	121699750	29200	29200	29200	29200	0
111	20230919	170600	121699750	29200	29200	29200	29200	0
112	20230919	170500	121699750	29200	29200	29200	29200	0
113	20230919	170400	121699750	29200	29200	29200	29200	0
114	20230919	170300	121699750	29200	29200	29200	29200	0
115	20230919	170200	121699750	29200	29200	29200	29200	0
116	20230919	170100	121699750	29200	29200	29200	29200	0
117	20230919	170000	121699750	29200	29200	29200	29200	0
118	20230919	165900	121699750	29200	29200	29200	29200	0
119	20230919	165800	121699750	29200	29200	29200	29200	0
120	20230919	165700	121699750	29200	29200	29200	29200	0
121	20230919	165600	121699750	29200	29200	29200	29200	0
122	20230919	165500	121699750	29200	29200	29200	29200	144
123	20230919	165400	121699750	29200	29200	29200	29200	0
124	20230919	165300	121699750	29200	29200	29200	29200	0
125	20230919	165200	121699750	29200	29200	29200	29200	0
126	20230919	165100	121699750	29200	29200	29200	29200	0
127	20230919	165000	121699750	29200	29200	29200	29200	0
128	20230919	164900	121699750	29200	29200	29200	29200	0
129	20230919	164800	121699750	29200	29200	29200	29200	0
130	20230919	164700	121699750	29200	29200	29200	29200	0
131	20230919	164600	121699750	29200	29200	29200	29200	0
132	20230919	164500	121699750	29200	29200	29200	29200	0
133	20230919	164400	121699750	29200	29200	29200	29200	0
134	20230919	164300	121699750	29200	29200	29200	29200	0
135	20230919	164200	121699750	29200	29200	29200	29200	0
136	20230919	164100	121699750	29200	29200	29200	29200	0
137	20230919	164000	121699750	29200	29200	29200	29200	0
138	20230919	163900	121699750	29200	29200	29200	29200	0
139	20230919	163800	121699750	29200	29200	29200	29200	0
140	20230919	163700	121699750	29200	29200	29200	29200	0
141	20230919	163600	121699750	29200	29200	29200	29200	0
142	20230919	163500	121699750	29200	29200	29200	29200	0
143	20230919	163400	121699750	29200	29200	29200	29200	0
144	20230919	163300	121699750	29200	29200	29200	29200	0
145	20230919	163200	121699750	29200	29200	29200	29200	0
146	20230919	163100	121699750	29200	29200	29200	29200	0
147	20230919	163000	121699750	29200	29200	29200	29200	0
148	20230919	162900	121699750	29200	29200	29200	29200	0
149	20230919	162800	121699750	29200	29200	29200	29200	0
150	20230919	162700	121699750	29200	29200	29200	29200	0
151	20230919	162600	121699750	29200	29200	29200	29200	0
152	20230919	162500	121699750	29200	29200	29200	29200	144
153	20230919	162400	121699750	29200	29200	29200	29200	0
154	20230919	162300	121699750	29200	29200	29200	29200	0
155	20230919	162200	121699750	29200	29200	29200	29200	0
156	20230919	162100	121699750	29200	29200	29200	29200	0
157	20230919	162000	121699750	29200	29200	29200	29200	0
158	20230919	161900	121699750	29200	29200	29200	29200	0
159	20230919	161800	121699750	29200	29200	29200	29200	0
160	20230919	161700	121699750	29200	29200	29200	29200	0
161	20230919	161600	121699750	29200	29200	29200	29200	0
162	20230919	161500	121699750	29200	29200	29200	29200	0
163	20230919	161400	121699750	29200	29200	29200	29200	0
164	20230919	161300	121699750	29200	29200	29200	29200	0
165	20230919	161200	121699750	29200	29200	29200	29200	0
166	20230919	161100	121699750	29200	29200	29200	29200	0
167	20230919	161000	121699750	29200	29200	29200	29200	0
168	20230919	160900	121699750	29200	29200	29200	29200	0
169	20230919	160800	121699750	29200	29200	29200	29200	0
170	20230919	160700	121699750	29200	29200	29200	29200	0
171	20230919	160600	121699750	29200	29200	29200	29200	0
172	20230919	160500	121699750	29200	29200	29200	29200	0
173	20230919	160400	121699750	29200	29200	29200	29200	0
174	20230919	160300	121699750	29200	29200	29200	29200	0
175	20230919	160200	121699750	29200	29200	29200	29200	0
176	20230919	160100	121699750	29200	29200	29200	29200	0
177	20230919	160000	121699750	29200	29200	29200	29200	0
178	20230919	155900	121699750	29200	29200	29200	29200	0
179	20230919	155800	121699750	29200	29200	29200	29200	0
180	20230919	155700	121699750	29200	29200	29200	29200	0
181	20230919	155600	121699750	29200	29200	29200	29200	0
182	20230919	155500	121699750	29200	29200	29200	29200	144
183	20230919	155400	121699750	29200	29200	29200	29200	0
184	20230919	155300	121699750	29200	29200	29200	29200	0
185	20230919	155200	121699750	29200	29200	29200	29200	0
186	20230919	155100	121699750	29200	29200	29200	29200	0
187	20230919	155000	121699750	29200	29200	29200	29200	0
188	20230919	154900	121699750	29200	29200	29200	29200	0
189	20230919	154800	121699750	29200	29200	29200	29200	0
190	20230919	154700	121699750	29200	29200	29200	29200	0
191	20230919	154600	121699750	29200	29200	29200	29200	0
192	20230919	154500	121699750	29200	29200	29200	29200	0
193	20230919	154400	121699750	29200	29200	29200	29200	0
194	20230919	154300	121699750	29200	29200	29200	29200	0
195	20230919	154200	121699750	29200	29200	29200	29200	0
196	20230919	154100	121699750	29200	29200	29200	29200	0
197	20230919	154000	121699750	29200	29200	29200	29200	0
198	20230919	153900	121699750	29200	29200	29200	29200	0
199	20230919	153800	121699750	29200	29200	29200	29200	0
200	20230919	153700	121699750	29200	29200	29200	29200	0
201	20230919	153600	121699750	29200	29200	29200	29200	0
202	20230919	153500	121699750	29200	29200	29200	29200	0
203	20230919	153400	121699750	29200	29200	29200	29200	0
204	20230919	153300	121699750	29200	29200	29200	29200	0
205	20230919	153200	121699750	29200	29200	29200	29200	0
206	20230919	153100	121699750	29200	29200	29200	29200	0
207	20230919	153000	121699750	29200	29200	29200	29200	144
208	20230919	152900	117494950	29350	29350	29350	29350	0
209	20230919	152800	117494950	29350	29350	29350	29350	0
210	20230919	152700	117494950	29350	29350	29350	29350	0
211	20230919	152600	117494950	29350	29350	29350	29350	0
212	20230919	152500	117494950	29350	29350	29350	29350	0
213	20230919	152400	117494950	29350	29350	29350	29350	0
214	20230919	152300	117494950	29350	29350	29350	29350	0
215	20230919	152200	117494950	29350	29350	29350	29350	0
216	20230919	152100	117494950	29350	29350	29350	29350	0
217	20230919	152000	117494950	29350	29350	29350	29350	0
218	20230919	151900	117494950	29350	29350	29350	29350	1
219	20230919	151800	117465600	29350	29350	29350	29350	25
220	20230919	151700	116731850	29350	29350	29350	29350	0
221	20230919	151600	116731850	29350	29350	29350	29350	0
222	20230919	151500	116731850	29350	29350	29350	29350	33
223	20230919	151400	115763300	29400	29400	29400	29400	0
224	20230919	151300	115763300	29400	29400	29400	29400	0
225	20230919	151200	115763300	29400	29400	29400	29400	3
226	20230919	151100	115675100	29400	29400	29400	29400	0
227	20230919	151000	115675100	29400	29400	29400	29400	3
228	20230919	150900	115586900	29400	29400	29400	29400	0
229	20230919	150800	115586900	29400	29400	29400	29400	0
230	20230919	150700	115586900	29400	29400	29400	29400	0
231	20230919	150600	115586900	29400	29400	29400	29400	0
232	20230919	150500	115586900	29400	29400	29400	29400	0
233	20230919	150400	115586900	29400	29400	29400	29400	0
234	20230919	150300	115586900	29400	29400	29400	29400	1
235	20230919	150200	115557500	29400	29400	29400	29400	0
236	20230919	150100	115557500	29400	29400	29400	29400	0
237	20230919	150000	115557500	29400	29400	29400	29400	0
238	20230919	145900	115557500	29400	29400	29400	29400	0
239	20230919	145800	115557500	29400	29400	29400	29400	0
240	20230919	145700	115557500	29400	29400	29400	29400	0
241	20230919	145600	115557500	29400	29400	29400	29400	0
242	20230919	145500	115557500	29400	29400	29400	29400	0
243	20230919	145400	115557500	29400	29400	29400	29400	0
244	20230919	145300	115557500	29400	29400	29400	29400	0
245	20230919	145200	115557500	29400	29400	29400	29400	0
246	20230919	145100	115557500	29400	29400	29400	29400	0
247	20230919	145000	115557500	29400	29400	29400	29400	0
248	20230919	144900	115557500	29400	29400	29400	29400	0
249	20230919	144800	115557500	29400	29400	29400	29400	0
250	20230919	144700	115557500	29400	29400	29400	29400	0
251	20230919	144600	115557500	29400	29400	29400	29400	0
252	20230919	144500	115557500	29400	29400	29400	29400	0
253	20230919	144400	115557500	29400	29400	29400	29400	0
254	20230919	144300	115557500	29400	29400	29400	29400	0
255	20230919	144200	115557500	29400	29400	29400	29400	0
256	20230919	144100	115557500	29400	29400	29400	29400	0
257	20230919	144000	115557500	29400	29400	29400	29400	0
258	20230919	143900	115557500	29400	29400	29400	29400	0
259	20230919	143800	115557500	29400	29400	29400	29400	0
260	20230919	143700	115557500	29400	29400	29400	29400	0
261	20230919	143600	115557500	29400	29400	29400	29400	0
262	20230919	143500	115557500	29400	29400	29400	29400	2
263	20230919	143400	115498700	29400	29400	29400	29400	0
264	20230919	143300	115498700	29400	29400	29400	29400	0
265	20230919	143200	115498700	29400	29400	29400	29400	2
266	20230919	143100	115439900	29400	29400	29400	29400	1
267	20230919	143000	115410500	29400	29400	29400	29400	0
268	20230919	142900	115410500	29400	29400	29400	29400	0
269	20230919	142800	115410500	29400	29400	29400	29400	0
270	20230919	142700	115410500	29400	29400	29400	29400	0
271	20230919	142600	115410500	29400	29400	29400	29400	0
272	20230919	142500	115410500	29400	29400	29400	29400	0
273	20230919	142400	115410500	29400	29400	29400	29400	0
274	20230919	142300	115410500	29400	29400	29400	29400	0
275	20230919	142200	115410500	29400	29400	29400	29400	0
276	20230919	142100	115410500	29400	29400	29400	29400	0
277	20230919	142000	115410500	29400	29400	29400	29400	0
278	20230919	141900	115410500	29400	29400	29400	29400	0
279	20230919	141800	115410500	29400	29400	29400	29400	0
280	20230919	141700	115410500	29400	29400	29400	29400	0
281	20230919	141600	115410500	29400	29400	29400	29400	0
282	20230919	141500	115410500	29400	29400	29400	29400	0
283	20230919	141400	115410500	29400	29400	29400	29400	0
284	20230919	141300	115410500	29400	29400	29400	29400	0
285	20230919	141200	115410500	29400	29400	29400	29400	0
286	20230919	141100	115410500	29400	29400	29400	29400	0
287	20230919	141000	115410500	29400	29400	29400	29400	0
288	20230919	140900	115410500	29400	29400	29400	29400	3
289	20230919	140800	115322300	29400	29400	29400	29400	0
290	20230919	140700	115322300	29400	29400	29400	29400	1
291	20230919	140600	115292900	29400	29400	29400	29400	60
292	20230919	140500	113528900	29400	29400	29400	29400	0
293	20230919	140400	113528900	29400	29400	29400	29400	0
294	20230919	140300	113528900	29400	29400	29400	29400	0
295	20230919	140200	113528900	29400	29400	29400	29400	0
296	20230919	140100	113528900	29400	29400	29400	29400	0
297	20230919	140000	113528900	29400	29400	29400	29400	0
298	20230919	135900	113528900	29400	29400	29400	29400	0
299	20230919	135800	113528900	29400	29400	29400	29400	0
300	20230919	135700	113528900	29400	29400	29400	29400	0
301	20230919	135600	113528900	29400	29400	29400	29400	0
302	20230919	135500	113528900	29400	29400	29400	29400	0
303	20230919	135400	113528900	29400	29400	29400	29400	5
304	20230919	135300	113381900	29400	29400	29400	29400	1
305	20230919	135200	113352500	29400	29400	29400	29400	0
306	20230919	135100	113352500	29400	29400	29400	29400	0
307	20230919	135000	113352500	29400	29400	29400	29400	0
308	20230919	134900	113352500	29400	29400	29400	29400	0
309	20230919	134800	113352500	29400	29400	29400	29400	0
310	20230919	134700	113352500	29400	29400	29400	29400	0
311	20230919	134600	113352500	29400	29400	29400	29400	0
312	20230919	134500	113352500	29400	29400	29400	29400	0
313	20230919	134400	113352500	29400	29400	29400	29400	0
314	20230919	134300	113352500	29400	29400	29400	29400	1
315	20230919	134200	113323100	29400	29400	29400	29400	0
316	20230919	134100	113323100	29400	29400	29400	29400	0
317	20230919	134000	113323100	29400	29400	29400	29400	0
318	20230919	133900	113323100	29400	29400	29400	29400	0
319	20230919	133800	113323100	29400	29400	29400	29400	0
320	20230919	133700	113323100	29400	29400	29400	29400	0
321	20230919	133600	113323100	29400	29400	29400	29400	0
322	20230919	133500	113323100	29400	29400	29400	29400	0
323	20230919	133400	113323100	29400	29400	29400	29400	0
324	20230919	133300	113323100	29400	29400	29400	29400	0
325	20230919	133200	113323100	29400	29400	29400	29400	0
326	20230919	133100	113323100	29400	29400	29400	29400	0
327	20230919	133000	113323100	29400	29400	29400	29400	0
328	20230919	132900	113323100	29400	29400	29400	29400	0
329	20230919	132800	113323100	29400	29400	29400	29400	0
330	20230919	132700	113323100	29400	29400	29400	29400	0
331	20230919	132600	113323100	29400	29400	29400	29400	0
332	20230919	132500	113323100	29400	29400	29400	29400	0
333	20230919	132400	113323100	29400	29400	29400	29400	0
334	20230919	132300	113323100	29400	29400	29400	29400	0
335	20230919	132200	113323100	29400	29400	29400	29400	0
336	20230919	132100	113323100	29400	29400	29400	29400	0
337	20230919	132000	113323100	29400	29400	29400	29400	0
338	20230919	131900	113323100	29400	29400	29400	29400	29
339	20230919	131800	112470500	29400	29400	29400	29400	0
340	20230919	131700	112470500	29400	29400	29400	29400	0
341	20230919	131600	112470500	29400	29400	29400	29400	0
342	20230919	131500	112470500	29400	29400	29400	29400	0
343	20230919	131400	112470500	29400	29400	29400	29400	0
344	20230919	131300	112470500	29400	29400	29400	29400	0
345	20230919	131200	112470500	29400	29400	29400	29400	0
346	20230919	131100	112470500	29400	29400	29400	29400	0
347	20230919	131000	112470500	29400	29400	29400	29400	0
348	20230919	130900	112470500	29400	29400	29400	29400	0
349	20230919	130800	112470500	29400	29400	29400	29400	0
350	20230919	130700	112470500	29400	29400	29400	29400	0
351	20230919	130600	112470500	29400	29400	29400	29400	0
352	20230919	130500	112470500	29400	29400	29400	29400	0
353	20230919	130400	112470500	29400	29400	29400	29400	0
354	20230919	130300	112470500	29400	29400	29400	29400	0
355	20230919	130200	112470500	29400	29400	29400	29400	0
356	20230919	130100	112470500	29400	29400	29400	29400	0
357	20230919	130000	112470500	29400	29400	29400	29400	0
358	20230919	125900	112470500	29400	29400	29400	29400	0
359	20230919	125800	112470500	29400	29400	29400	29400	0
360	20230919	125700	112470500	29400	29400	29400	29400	0
361	20230919	125600	112470500	29400	29400	29400	29400	0
362	20230919	125500	112470500	29400	29400	29400	29400	0
363	20230919	125400	112470500	29400	29400	29400	29400	0
364	20230919	125300	112470500	29400	29400	29400	29400	0
365	20230919	125200	112470500	29400	29400	29400	29400	0
366	20230919	125100	112470500	29400	29400	29400	29400	0
367	20230919	125000	112470500	29400	29400	29400	29400	0
368	20230919	124900	112470500	29400	29400	29400	29400	0
369	20230919	124800	112470500	29400	29400	29400	29400	0
370	20230919	124700	112470500	29400	29400	29400	29400	0
371	20230919	124600	112470500	29400	29400	29400	29400	0
372	20230919	124500	112470500	29400	29400	29400	29400	0
373	20230919	124400	112470500	29400	29400	29400	29400	0
374	20230919	124300	112470500	29400	29400	29400	29400	0
375	20230919	124200	112470500	29400	29400	29400	29400	0
376	20230919	124100	112470500	29400	29400	29400	29400	0
377	20230919	124000	112470500	29400	29400	29400	29400	0
378	20230919	123900	112470500	29400	29400	29400	29400	0
379	20230919	123800	112470500	29400	29400	29400	29400	0
380	20230919	123700	112470500	29400	29400	29400	29400	2
381	20230919	123600	112411700	29400	29400	29400	29400	0
382	20230919	123500	112411700	29400	29400	29400	29400	0
383	20230919	123400	112411700	29400	29400	29400	29400	0
384	20230919	123300	112411700	29400	29400	29400	29400	0
385	20230919	123200	112411700	29400	29400	29400	29400	0
386	20230919	123100	112411700	29400	29400	29400	29400	0
387	20230919	123000	112411700	29400	29400	29400	29400	0
388	20230919	122900	112411700	29400	29400	29400	29400	0
389	20230919	122800	112411700	29400	29400	29400	29400	0
390	20230919	122700	112411700	29400	29400	29400	29400	0
391	20230919	122600	112411700	29400	29400	29400	29400	0
392	20230919	122500	112411700	29400	29400	29400	29400	0
393	20230919	122400	112411700	29400	29400	29400	29400	0
394	20230919	122300	112411700	29400	29400	29400	29400	0
395	20230919	122200	112411700	29400	29400	29400	29400	0
396	20230919	122100	112411700	29400	29400	29400	29400	0
397	20230919	122000	112411700	29400	29400	29400	29400	0
398	20230919	121900	112411700	29400	29400	29400	29400	0
399	20230919	121800	112411700	29400	29400	29400	29400	0
400	20230919	121700	112411700	29400	29400	29400	29400	0
401	20230919	121600	112411700	29400	29400	29400	29400	0
402	20230919	121500	112411700	29400	29400	29400	29400	8
403	20230919	121400	112176500	29400	29400	29400	29400	0
404	20230919	121300	112176500	29400	29400	29400	29400	0
405	20230919	121200	112176500	29400	29400	29400	29400	0
406	20230919	121100	112176500	29400	29400	29400	29400	0
407	20230919	121000	112176500	29400	29400	29400	29400	0
408	20230919	120900	112176500	29400	29400	29400	29400	0
409	20230919	120800	112176500	29400	29400	29400	29400	0
410	20230919	120700	112176500	29400	29400	29400	29400	0
411	20230919	120600	112176500	29400	29400	29400	29400	0
412	20230919	120500	112176500	29400	29400	29400	29400	0
413	20230919	120400	112176500	29400	29400	29400	29400	0
414	20230919	120300	112176500	29400	29400	29400	29400	1
415	20230919	120200	112147100	29350	29350	29350	29350	0
416	20230919	120100	112147100	29350	29350	29350	29350	0
417	20230919	120000	112147100	29350	29350	29350	29350	0
418	20230919	115900	112147100	29350	29350	29350	29350	0
419	20230919	115800	112147100	29350	29350	29350	29350	0
420	20230919	115700	112147100	29350	29350	29350	29350	0
421	20230919	115600	112147100	29350	29350	29350	29350	0
422	20230919	115500	112147100	29350	29350	29350	29350	0
423	20230919	115400	112147100	29350	29350	29350	29350	0
424	20230919	115300	112147100	29350	29350	29350	29350	0
425	20230919	115200	112147100	29350	29350	29350	29350	0
426	20230919	115100	112147100	29350	29350	29350	29350	0
427	20230919	115000	112147100	29350	29350	29350	29350	0
428	20230919	114900	112147100	29350	29350	29350	29350	0
429	20230919	114800	112147100	29350	29350	29350	29350	0
430	20230919	114700	112147100	29350	29350	29350	29350	0
431	20230919	114600	112147100	29350	29350	29350	29350	0
432	20230919	114500	112147100	29350	29350	29350	29350	0
433	20230919	114400	112147100	29350	29350	29350	29350	0
434	20230919	114300	112147100	29350	29350	29350	29350	0
435	20230919	114200	112147100	29350	29350	29350	29350	0
436	20230919	114100	112147100	29350	29350	29350	29350	0
437	20230919	114000	112147100	29350	29350	29350	29350	0
438	20230919	113900	112147100	29350	29350	29350	29350	0
439	20230919	113800	112147100	29350	29350	29350	29350	0
440	20230919	113700	112147100	29350	29350	29350	29350	0
441	20230919	113600	112147100	29350	29350	29350	29350	0
442	20230919	113500	112147100	29350	29350	29350	29350	27
443	20230919	113400	111354650	29350	29350	29350	29350	20
444	20230919	113300	110767650	29350	29350	29350	29350	0
445	20230919	113200	110767650	29350	29350	29350	29350	0
446	20230919	113100	110767650	29350	29350	29350	29350	0
447	20230919	113000	110767650	29350	29350	29350	29350	43
448	20230919	112900	109505600	29350	29350	29350	29350	0
449	20230919	112800	109505600	29350	29350	29350	29350	0
450	20230919	112700	109505600	29350	29350	29350	29350	0
451	20230919	112600	109505600	29350	29350	29350	29350	10
452	20230919	112500	109212100	29350	29350	29350	29350	8
453	20230919	112400	108977300	29350	29350	29350	29350	0
454	20230919	112300	108977300	29350	29350	29350	29350	1
455	20230919	112200	108947950	29350	29350	29350	29350	0
456	20230919	112100	108947950	29350	29350	29350	29350	0
457	20230919	112000	108947950	29350	29350	29350	29350	0
458	20230919	111900	108947950	29350	29350	29350	29350	0
459	20230919	111800	108947950	29350	29350	29350	29350	0
460	20230919	111700	108947950	29350	29350	29350	29350	0
461	20230919	111600	108947950	29350	29350	29350	29350	0
462	20230919	111500	108947950	29350	29350	29350	29350	10
463	20230919	111400	108654450	29350	29350	29350	29350	20
464	20230919	111300	108067450	29350	29350	29350	29350	0
465	20230919	111200	108067450	29350	29350	29350	29350	0
466	20230919	111100	108067450	29350	29350	29350	29350	0
467	20230919	111000	108067450	29350	29350	29350	29350	0
468	20230919	110900	108067450	29350	29350	29350	29350	0
469	20230919	110800	108067450	29350	29350	29350	29350	0
470	20230919	110700	108067450	29350	29350	29350	29350	0
471	20230919	110600	108067450	29350	29350	29350	29350	0
472	20230919	110500	108067450	29350	29350	29350	29350	0
473	20230919	110400	108067450	29350	29350	29350	29350	0
474	20230919	110300	108067450	29350	29300	29350	29300	40
475	20230919	110200	106893950	29350	29350	29350	29350	0
476	20230919	110100	106893950	29350	29350	29350	29350	0
477	20230919	110000	106893950	29350	29350	29350	29350	0
478	20230919	105900	106893950	29350	29350	29350	29350	1
479	20230919	105800	106864600	29350	29350	29350	29350	0
480	20230919	105700	106864600	29350	29350	29350	29350	1
481	20230919	105600	106835250	29350	29350	29350	29350	0
482	20230919	105500	106835250	29350	29350	29350	29350	1
483	20230919	105400	106805900	29350	29350	29350	29350	0
484	20230919	105300	106805900	29350	29350	29350	29350	0
485	20230919	105200	106805900	29350	29350	29350	29350	0
486	20230919	105100	106805900	29350	29350	29350	29350	0
487	20230919	105000	106805900	29350	29350	29350	29350	0
488	20230919	104900	106805900	29350	29350	29350	29350	0
489	20230919	104800	106805900	29350	29350	29350	29350	0
490	20230919	104700	106805900	29350	29350	29350	29350	0
491	20230919	104600	106805900	29350	29350	29350	29350	0
492	20230919	104500	106805900	29350	29350	29350	29350	0
493	20230919	104400	106805900	29350	29350	29350	29350	0
494	20230919	104300	106805900	29350	29350	29350	29350	0
495	20230919	104200	106805900	29350	29350	29350	29350	0
496	20230919	104100	106805900	29350	29350	29350	29350	0
497	20230919	104000	106805900	29350	29350	29350	29350	0
498	20230919	103900	106805900	29350	29350	29350	29350	0
499	20230919	103800	106805900	29350	29350	29350	29350	0
500	20230919	103700	106805900	29350	29350	29350	29350	0
501	20230919	103600	106805900	29350	29350	29350	29350	0
502	20230919	103500	106805900	29350	29350	29350	29350	0
503	20230919	103400	106805900	29350	29350	29350	29350	0
504	20230919	103300	106805900	29350	29350	29350	29350	0
505	20230919	103200	106805900	29350	29350	29350	29350	0
506	20230919	103100	106805900	29350	29350	29350	29350	0
507	20230919	103000	106805900	29350	29350	29350	29350	0
508	20230919	102900	106805900	29350	29350	29350	29350	0
509	20230919	102800	106805900	29350	29350	29350	29350	0
510	20230919	102700	106805900	29350	29350	29350	29350	0
511	20230919	102600	106805900	29350	29350	29350	29350	0
512	20230919	102500	106805900	29350	29350	29350	29350	0
513	20230919	102400	106805900	29350	29350	29350	29350	0
514	20230919	102300	106805900	29350	29350	29350	29350	0
515	20230919	102200	106805900	29350	29350	29350	29350	0
516	20230919	102100	106805900	29350	29350	29350	29350	0
517	20230919	102000	106805900	29350	29300	29350	29300	7
518	20230919	101900	106600750	29350	29350	29350	29350	0
519	20230919	101800	106600750	29350	29350	29350	29350	0
520	20230919	101700	106600750	29350	29350	29350	29350	0
521	20230919	101600	106600750	29350	29350	29350	29350	0
522	20230919	101500	106600750	29350	29350	29350	29350	0
523	20230919	101400	106600750	29350	29350	29350	29350	0
524	20230919	101300	106600750	29350	29350	29350	29350	0
525	20230919	101200	106600750	29350	29350	29350	29350	0
526	20230919	101100	106600750	29350	29350	29350	29350	1
527	20230919	101000	106571400	29300	29300	29300	29300	0
528	20230919	100900	106571400	29300	29300	29300	29300	0
529	20230919	100800	106571400	29300	29300	29300	29300	0
530	20230919	100700	106571400	29300	29300	29300	29300	0
531	20230919	100600	106571400	29300	29300	29300	29300	0
532	20230919	100500	106571400	29300	29300	29300	29300	30
533	20230919	100400	105692400	29350	29350	29350	29350	0
534	20230919	100300	105692400	29350	29350	29350	29350	2
535	20230919	100200	105633700	29300	29300	29300	29300	0
536	20230919	100100	105633700	29300	29300	29300	29300	0
537	20230919	100000	105633700	29300	29300	29300	29300	0
538	20230919	095900	105633700	29300	29300	29300	29300	0
539	20230919	095800	105633700	29300	29300	29300	29300	0
540	20230919	095700	105633700	29300	29300	29300	29300	0
541	20230919	095600	105633700	29300	29300	29300	29300	0
542	20230919	095500	105633700	29300	29300	29300	29300	0
543	20230919	095400	105633700	29300	29300	29300	29300	0
544	20230919	095300	105633700	29300	29300	29300	29300	7
545	20230919	095200	105428600	29350	29350	29350	29350	0
546	20230919	095100	105428600	29350	29350	29350	29350	0
547	20230919	095000	105428600	29350	29350	29350	29350	1
548	20230919	094900	105399250	29300	29300	29300	29300	2
549	20230919	094800	105340650	29300	29300	29300	29300	2
550	20230919	094700	105282050	29350	29350	29350	29350	13
551	20230919	094600	104900500	29300	29200	29300	29200	237
552	20230919	094500	97977600	29200	29200	29200	29200	0
553	20230919	094400	97977600	29200	29200	29200	29200	30
554	20230919	094300	97101600	29200	29100	29200	29100	20
555	20230919	094200	96518300	28900	29750	29950	28600	3158
556	20230919	094100	4165600	29750	29750	29750	29750	0
557	20230919	094000	4165600	29750	29750	29750	29750	1
558	20230919	093900	4135850	29750	29750	29750	29750	0
559	20230919	093800	4135850	29750	29750	29750	29750	0
560	20230919	093700	4135850	29750	29750	29750	29750	0
561	20230919	093600	4135850	29750	29750	29750	29750	0
562	20230919	093500	4135850	29750	29750	29750	29750	0
563	20230919	093400	4135850	29750	29750	29750	29750	0
564	20230919	093300	4135850	29750	29750	29750	29750	0
565	20230919	093200	4135850	29750	29750	29750	29750	0
566	20230919	093100	4135850	29750	29750	29750	29750	0
567	20230919	093000	4135850	29750	29750	29750	29750	0
568	20230919	092900	4135850	29750	29750	29750	29750	90
569	20230919	092800	1458350	29850	29850	29850	29850	0
570	20230919	092700	1458350	29850	29850	29850	29850	0
571	20230919	092600	1458350	29850	29850	29850	29850	0
572	20230919	092500	1458350	29850	29850	29850	29850	0
573	20230919	092400	1458350	29850	29850	29850	29850	0
574	20230919	092300	1458350	29850	29850	29850	29850	0
575	20230919	092200	1458350	29850	29850	29850	29850	0
576	20230919	092100	1458350	29850	29850	29850	29850	0
577	20230919	092000	1458350	29850	29850	29850	29850	0
578	20230919	091900	1458350	29850	29850	29850	29850	0
579	20230919	091800	1458350	29850	29850	29850	29850	0
580	20230919	091700	1458350	29850	29850	29850	29850	0
581	20230919	091600	1458350	29850	29850	29850	29850	0
582	20230919	091500	1458350	29850	29850	29850	29850	0
583	20230919	091400	1458350	29850	29850	29850	29850	0
584	20230919	091300	1458350	29850	29850	29850	29850	0
585	20230919	091200	1458350	29850	29850	29850	29850	0
586	20230919	091100	1458350	29850	29850	29850	29850	5
587	20230919	091000	1309100	29750	29750	29750	29750	0
588	20230919	090900	1309100	29750	29750	29750	29750	42
589	20230919	090800	59600	29850	29850	29850	29850	0
590	20230919	090700	59600	29850	29850	29850	29850	0
591	20230919	090600	59600	29850	29850	29850	29850	1
592	20230919	090500	29750	29750	29750	29750	29750	0
593	20230919	090400	29750	29750	29750	29750	29750	0
594	20230919	090300	29750	29750	29750	29750	29750	0
595	20230919	090200	29750	29750	29750	29750	29750	0
596	20230919	090100	29750	29750	29750	29750	29750	0
597	20230919	090000	29750	29750	29750	29750	29750	1