KissMeData/016800/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190100	10447150	29200	29200	29200	29200	32
3	20230922	190000	10447150	29200	29200	29200	29200	0
4	20230922	185900	10447150	29200	29200	29200	29200	0
5	20230922	185800	10447150	29200	29200	29200	29200	0
6	20230922	185700	10447150	29200	29200	29200	29200	0
7	20230922	185600	10447150	29200	29200	29200	29200	0
8	20230922	185500	10447150	29200	29200	29200	29200	0
9	20230922	185400	10447150	29200	29200	29200	29200	0
10	20230922	185300	10447150	29200	29200	29200	29200	0
11	20230922	185200	10447150	29200	29200	29200	29200	0
12	20230922	185100	10447150	29200	29200	29200	29200	0
13	20230922	185000	10447150	29200	29200	29200	29200	0
14	20230922	184900	10447150	29200	29200	29200	29200	0
15	20230922	184800	10447150	29200	29200	29200	29200	0
16	20230922	184700	10447150	29200	29200	29200	29200	0
17	20230922	184600	10447150	29200	29200	29200	29200	0
18	20230922	184500	10447150	29200	29200	29200	29200	0
19	20230922	184400	10447150	29200	29200	29200	29200	0
20	20230922	184300	10447150	29200	29200	29200	29200	0
21	20230922	184200	10447150	29200	29200	29200	29200	0
22	20230922	184100	10447150	29200	29200	29200	29200	0
23	20230922	184000	10447150	29200	29200	29200	29200	0
24	20230922	183900	10447150	29200	29200	29200	29200	0
25	20230922	183800	10447150	29200	29200	29200	29200	0
26	20230922	183700	10447150	29200	29200	29200	29200	0
27	20230922	183600	10447150	29200	29200	29200	29200	0
28	20230922	183500	10447150	29200	29200	29200	29200	0
29	20230922	183400	10447150	29200	29200	29200	29200	0
30	20230922	183300	10447150	29200	29200	29200	29200	0
31	20230922	183200	10447150	29200	29200	29200	29200	0
32	20230922	183100	10447150	29200	29200	29200	29200	32
33	20230922	183000	10447150	29200	29200	29200	29200	0
34	20230922	182900	10447150	29200	29200	29200	29200	0
35	20230922	182800	10447150	29200	29200	29200	29200	0
36	20230922	182700	10447150	29200	29200	29200	29200	0
37	20230922	182600	10447150	29200	29200	29200	29200	0
38	20230922	182500	10447150	29200	29200	29200	29200	0
39	20230922	182400	10447150	29200	29200	29200	29200	0
40	20230922	182300	10447150	29200	29200	29200	29200	0
41	20230922	182200	10447150	29200	29200	29200	29200	0
42	20230922	182100	10447150	29200	29200	29200	29200	0
43	20230922	182000	10447150	29200	29200	29200	29200	0
44	20230922	181900	10447150	29200	29200	29200	29200	0
45	20230922	181800	10447150	29200	29200	29200	29200	0
46	20230922	181700	10447150	29200	29200	29200	29200	0
47	20230922	181600	10447150	29200	29200	29200	29200	0
48	20230922	181500	10447150	29200	29200	29200	29200	0
49	20230922	181400	10447150	29200	29200	29200	29200	0
50	20230922	181300	10447150	29200	29200	29200	29200	0
51	20230922	181200	10447150	29200	29200	29200	29200	0
52	20230922	181100	10447150	29200	29200	29200	29200	0
53	20230922	181000	10447150	29200	29200	29200	29200	0
54	20230922	180900	10447150	29200	29200	29200	29200	0
55	20230922	180800	10447150	29200	29200	29200	29200	0
56	20230922	180700	10447150	29200	29200	29200	29200	0
57	20230922	180600	10447150	29200	29200	29200	29200	0
58	20230922	180500	10447150	29200	29200	29200	29200	0
59	20230922	180400	10447150	29200	29200	29200	29200	0
60	20230922	180300	10447150	29200	29200	29200	29200	0
61	20230922	180200	10447150	29200	29200	29200	29200	0
62	20230922	180100	10447150	29200	29200	29200	29200	32
63	20230922	180000	10447150	29200	29200	29200	29200	0
64	20230922	175900	10447150	29200	29200	29200	29200	0
65	20230922	175800	10447150	29200	29200	29200	29200	0
66	20230922	175700	10447150	29200	29200	29200	29200	0
67	20230922	175600	10447150	29200	29200	29200	29200	0
68	20230922	175500	10447150	29200	29200	29200	29200	0
69	20230922	175400	10447150	29200	29200	29200	29200	0
70	20230922	175300	10447150	29200	29200	29200	29200	0
71	20230922	175200	10447150	29200	29200	29200	29200	0
72	20230922	175100	10447150	29200	29200	29200	29200	0
73	20230922	175000	10447150	29200	29200	29200	29200	0
74	20230922	174900	10447150	29200	29200	29200	29200	0
75	20230922	174800	10447150	29200	29200	29200	29200	0
76	20230922	174700	10447150	29200	29200	29200	29200	0
77	20230922	174600	10447150	29200	29200	29200	29200	0
78	20230922	174500	10447150	29200	29200	29200	29200	0
79	20230922	174400	10447150	29200	29200	29200	29200	0
80	20230922	174300	10447150	29200	29200	29200	29200	0
81	20230922	174200	10447150	29200	29200	29200	29200	0
82	20230922	174100	10447150	29200	29200	29200	29200	0
83	20230922	174000	10447150	29200	29200	29200	29200	0
84	20230922	173900	10447150	29200	29200	29200	29200	0
85	20230922	173800	10447150	29200	29200	29200	29200	0
86	20230922	173700	10447150	29200	29200	29200	29200	0
87	20230922	173600	10447150	29200	29200	29200	29200	0
88	20230922	173500	10447150	29200	29200	29200	29200	0
89	20230922	173400	10447150	29200	29200	29200	29200	0
90	20230922	173300	10447150	29200	29200	29200	29200	0
91	20230922	173200	10447150	29200	29200	29200	29200	0
92	20230922	173100	10447150	29200	29200	29200	29200	32
93	20230922	173000	10447150	29200	29200	29200	29200	0
94	20230922	172900	10447150	29200	29200	29200	29200	0
95	20230922	172800	10447150	29200	29200	29200	29200	0
96	20230922	172700	10447150	29200	29200	29200	29200	0
97	20230922	172600	10447150	29200	29200	29200	29200	0
98	20230922	172500	10447150	29200	29200	29200	29200	0
99	20230922	172400	10447150	29200	29200	29200	29200	0
100	20230922	172300	10447150	29200	29200	29200	29200	0
101	20230922	172200	10447150	29200	29200	29200	29200	0
102	20230922	172100	10447150	29200	29200	29200	29200	0
103	20230922	172000	10447150	29200	29200	29200	29200	0
104	20230922	171900	10447150	29200	29200	29200	29200	0
105	20230922	171800	10447150	29200	29200	29200	29200	0
106	20230922	171700	10447150	29200	29200	29200	29200	0
107	20230922	171600	10447150	29200	29200	29200	29200	0
108	20230922	171500	10447150	29200	29200	29200	29200	0
109	20230922	171400	10447150	29200	29200	29200	29200	0
110	20230922	171300	10447150	29200	29200	29200	29200	0
111	20230922	171200	10447150	29200	29200	29200	29200	0
112	20230922	171100	10447150	29200	29200	29200	29200	0
113	20230922	171000	10447150	29200	29200	29200	29200	0
114	20230922	170900	10447150	29200	29200	29200	29200	0
115	20230922	170800	10447150	29200	29200	29200	29200	0
116	20230922	170700	10447150	29200	29200	29200	29200	0
117	20230922	170600	10447150	29200	29200	29200	29200	0
118	20230922	170500	10447150	29200	29200	29200	29200	0
119	20230922	170400	10447150	29200	29200	29200	29200	0
120	20230922	170300	10447150	29200	29200	29200	29200	0
121	20230922	170200	10447150	29200	29200	29200	29200	0
122	20230922	170100	10447150	29200	29200	29200	29200	32
123	20230922	170000	10447150	29200	29200	29200	29200	0
124	20230922	165900	10447150	29200	29200	29200	29200	0
125	20230922	165800	10447150	29200	29200	29200	29200	0
126	20230922	165700	10447150	29200	29200	29200	29200	0
127	20230922	165600	10447150	29200	29200	29200	29200	0
128	20230922	165500	10447150	29200	29200	29200	29200	0
129	20230922	165400	10447150	29200	29200	29200	29200	0
130	20230922	165300	10447150	29200	29200	29200	29200	0
131	20230922	165200	10447150	29200	29200	29200	29200	0
132	20230922	165100	10447150	29200	29200	29200	29200	0
133	20230922	165000	10447150	29200	29200	29200	29200	0
134	20230922	164900	10447150	29200	29200	29200	29200	0
135	20230922	164800	10447150	29200	29200	29200	29200	0
136	20230922	164700	10447150	29200	29200	29200	29200	0
137	20230922	164600	10447150	29200	29200	29200	29200	0
138	20230922	164500	10447150	29200	29200	29200	29200	0
139	20230922	164400	10447150	29200	29200	29200	29200	0
140	20230922	164300	10447150	29200	29200	29200	29200	0
141	20230922	164200	10447150	29200	29200	29200	29200	0
142	20230922	164100	10447150	29200	29200	29200	29200	0
143	20230922	164000	10447150	29200	29200	29200	29200	0
144	20230922	163900	10447150	29200	29200	29200	29200	0
145	20230922	163800	10447150	29200	29200	29200	29200	0
146	20230922	163700	10447150	29200	29200	29200	29200	0
147	20230922	163600	10447150	29200	29200	29200	29200	0
148	20230922	163500	10447150	29200	29200	29200	29200	0
149	20230922	163400	10447150	29200	29200	29200	29200	0
150	20230922	163300	10447150	29200	29200	29200	29200	0
151	20230922	163200	10447150	29200	29200	29200	29200	0
152	20230922	163100	10447150	29200	29200	29200	29200	32
153	20230922	163000	10447150	29200	29200	29200	29200	0
154	20230922	162900	10447150	29200	29200	29200	29200	0
155	20230922	162800	10447150	29200	29200	29200	29200	0
156	20230922	162700	10447150	29200	29200	29200	29200	0
157	20230922	162600	10447150	29200	29200	29200	29200	0
158	20230922	162500	10447150	29200	29200	29200	29200	0
159	20230922	162400	10447150	29200	29200	29200	29200	0
160	20230922	162300	10447150	29200	29200	29200	29200	0
161	20230922	162200	10447150	29200	29200	29200	29200	0
162	20230922	162100	10447150	29200	29200	29200	29200	0
163	20230922	162000	10447150	29200	29200	29200	29200	0
164	20230922	161900	10447150	29200	29200	29200	29200	0
165	20230922	161800	10447150	29200	29200	29200	29200	0
166	20230922	161700	10447150	29200	29200	29200	29200	0
167	20230922	161600	10447150	29200	29200	29200	29200	0
168	20230922	161500	10447150	29200	29200	29200	29200	0
169	20230922	161400	10447150	29200	29200	29200	29200	0
170	20230922	161300	10447150	29200	29200	29200	29200	0
171	20230922	161200	10447150	29200	29200	29200	29200	0
172	20230922	161100	10447150	29200	29200	29200	29200	0
173	20230922	161000	10447150	29200	29200	29200	29200	0
174	20230922	160900	10447150	29200	29200	29200	29200	0
175	20230922	160800	10447150	29200	29200	29200	29200	0
176	20230922	160700	10447150	29200	29200	29200	29200	0
177	20230922	160600	10447150	29200	29200	29200	29200	0
178	20230922	160500	10447150	29200	29200	29200	29200	0
179	20230922	160400	10447150	29200	29200	29200	29200	0
180	20230922	160300	10447150	29200	29200	29200	29200	0
181	20230922	160200	10447150	29200	29200	29200	29200	0
182	20230922	160100	10447150	29200	29200	29200	29200	32
183	20230922	160000	10447150	29200	29200	29200	29200	0
184	20230922	155900	10447150	29200	29200	29200	29200	0
185	20230922	155800	10447150	29200	29200	29200	29200	0
186	20230922	155700	10447150	29200	29200	29200	29200	0
187	20230922	155600	10447150	29200	29200	29200	29200	0
188	20230922	155500	10447150	29200	29200	29200	29200	0
189	20230922	155400	10447150	29200	29200	29200	29200	0
190	20230922	155300	10447150	29200	29200	29200	29200	0
191	20230922	155200	10447150	29200	29200	29200	29200	0
192	20230922	155100	10447150	29200	29200	29200	29200	0
193	20230922	155000	10447150	29200	29200	29200	29200	0
194	20230922	154900	10447150	29200	29200	29200	29200	0
195	20230922	154800	10447150	29200	29200	29200	29200	0
196	20230922	154700	10447150	29200	29200	29200	29200	0
197	20230922	154600	10447150	29200	29200	29200	29200	0
198	20230922	154500	10447150	29200	29200	29200	29200	0
199	20230922	154400	10447150	29200	29200	29200	29200	0
200	20230922	154300	10447150	29200	29200	29200	29200	0
201	20230922	154200	10447150	29200	29200	29200	29200	0
202	20230922	154100	10447150	29200	29200	29200	29200	0
203	20230922	154000	10447150	29200	29200	29200	29200	0
204	20230922	153900	10447150	29200	29200	29200	29200	0
205	20230922	153800	10447150	29200	29200	29200	29200	0
206	20230922	153700	10447150	29200	29200	29200	29200	0
207	20230922	153600	10447150	29200	29200	29200	29200	0
208	20230922	153500	10447150	29200	29200	29200	29200	0
209	20230922	153400	10447150	29200	29200	29200	29200	0
210	20230922	153300	10447150	29200	29200	29200	29200	0
211	20230922	153200	10447150	29200	29200	29200	29200	0
212	20230922	153100	10447150	29200	29200	29200	29200	32
213	20230922	153000	10447150	29200	29200	29200	29200	32
214	20230922	152900	9512750	29200	29200	29200	29200	0
215	20230922	152800	9512750	29200	29200	29200	29200	0
216	20230922	152700	9512750	29200	29200	29200	29200	0
217	20230922	152600	9512750	29200	29200	29200	29200	0
218	20230922	152500	9512750	29200	29200	29200	29200	0
219	20230922	152400	9512750	29200	29200	29200	29200	0
220	20230922	152300	9512750	29200	29200	29200	29200	0
221	20230922	152200	9512750	29200	29200	29200	29200	0
222	20230922	152100	9512750	29200	29200	29200	29200	0
223	20230922	152000	9512750	29200	29200	29200	29200	0
224	20230922	151900	9512750	29200	29200	29200	29200	0
225	20230922	151800	9512750	29200	29200	29200	29200	0
226	20230922	151700	9512750	29200	29200	29200	29200	0
227	20230922	151600	9512750	29200	29200	29200	29200	0
228	20230922	151500	9512750	29200	29200	29200	29200	0
229	20230922	151400	9512750	29200	29250	29250	29200	4
230	20230922	151300	9395850	29250	29250	29250	29250	2
231	20230922	151200	9337350	29200	29200	29200	29200	0
232	20230922	151100	9337350	29200	29200	29200	29200	0
233	20230922	151000	9337350	29200	29200	29200	29200	0
234	20230922	150900	9337350	29200	29200	29200	29200	0
235	20230922	150800	9337350	29200	29200	29200	29200	0
236	20230922	150700	9337350	29200	29200	29200	29200	0
237	20230922	150600	9337350	29200	29200	29200	29200	0
238	20230922	150500	9337350	29200	29200	29200	29200	0
239	20230922	150400	9337350	29200	29200	29200	29200	0
240	20230922	150300	9337350	29200	29200	29200	29200	0
241	20230922	150200	9337350	29200	29200	29200	29200	0
242	20230922	150100	9337350	29200	29200	29200	29200	0
243	20230922	150000	9337350	29200	29200	29200	29200	1
244	20230922	145900	9308150	29200	29200	29200	29200	0
245	20230922	145800	9308150	29200	29200	29200	29200	0
246	20230922	145700	9308150	29200	29200	29200	29200	0
247	20230922	145600	9308150	29200	29200	29200	29200	0
248	20230922	145500	9308150	29200	29200	29200	29200	1
249	20230922	145400	9278950	29200	29200	29200	29200	0
250	20230922	145300	9278950	29200	29200	29200	29200	0
251	20230922	145200	9278950	29200	29200	29200	29200	0
252	20230922	145100	9278950	29200	29200	29200	29200	0
253	20230922	145000	9278950	29200	29200	29200	29200	0
254	20230922	144900	9278950	29200	29200	29200	29200	0
255	20230922	144800	9278950	29200	29200	29200	29200	0
256	20230922	144700	9278950	29200	29200	29200	29200	0
257	20230922	144600	9278950	29200	29200	29200	29200	0
258	20230922	144500	9278950	29200	29200	29200	29200	0
259	20230922	144400	9278950	29200	29200	29200	29200	0
260	20230922	144300	9278950	29200	29200	29200	29200	0
261	20230922	144200	9278950	29200	29200	29200	29200	0
262	20230922	144100	9278950	29200	29200	29200	29200	0
263	20230922	144000	9278950	29200	29200	29200	29200	0
264	20230922	143900	9278950	29200	29200	29200	29200	0
265	20230922	143800	9278950	29200	29200	29200	29200	0
266	20230922	143700	9278950	29200	29200	29200	29200	0
267	20230922	143600	9278950	29200	29200	29200	29200	0
268	20230922	143500	9278950	29200	29200	29200	29200	0
269	20230922	143400	9278950	29200	29200	29200	29200	0
270	20230922	143300	9278950	29200	29200	29200	29200	0
271	20230922	143200	9278950	29200	29200	29200	29200	0
272	20230922	143100	9278950	29200	29200	29200	29200	0
273	20230922	143000	9278950	29200	29200	29200	29200	0
274	20230922	142900	9278950	29200	29200	29200	29200	0
275	20230922	142800	9278950	29200	29200	29200	29200	0
276	20230922	142700	9278950	29200	29200	29200	29200	0
277	20230922	142600	9278950	29200	29200	29200	29200	0
278	20230922	142500	9278950	29200	29200	29200	29200	0
279	20230922	142400	9278950	29200	29200	29200	29200	0
280	20230922	142300	9278950	29200	29200	29200	29200	0
281	20230922	142200	9278950	29200	29200	29200	29200	0
282	20230922	142100	9278950	29200	29200	29200	29200	0
283	20230922	142000	9278950	29200	29200	29200	29200	0
284	20230922	141900	9278950	29200	29200	29200	29200	0
285	20230922	141800	9278950	29200	29200	29200	29200	0
286	20230922	141700	9278950	29200	29200	29200	29200	0
287	20230922	141600	9278950	29200	29200	29200	29200	0
288	20230922	141500	9278950	29200	29200	29200	29200	0
289	20230922	141400	9278950	29200	29200	29200	29200	0
290	20230922	141300	9278950	29200	29200	29200	29200	0
291	20230922	141200	9278950	29200	29200	29200	29200	0
292	20230922	141100	9278950	29200	29200	29200	29200	0
293	20230922	141000	9278950	29200	29200	29200	29200	0
294	20230922	140900	9278950	29200	29200	29200	29200	0
295	20230922	140800	9278950	29200	29200	29200	29200	0
296	20230922	140700	9278950	29200	29200	29200	29200	0
297	20230922	140600	9278950	29200	29200	29200	29200	0
298	20230922	140500	9278950	29200	29200	29200	29200	0
299	20230922	140400	9278950	29200	29200	29200	29200	0
300	20230922	140300	9278950	29200	29200	29200	29200	0
301	20230922	140200	9278950	29200	29200	29200	29200	0
302	20230922	140100	9278950	29200	29200	29200	29200	0
303	20230922	140000	9278950	29200	29200	29200	29200	0
304	20230922	135900	9278950	29200	29200	29200	29200	0
305	20230922	135800	9278950	29200	29200	29200	29200	0
306	20230922	135700	9278950	29200	29200	29200	29200	0
307	20230922	135600	9278950	29200	29200	29200	29200	0
308	20230922	135500	9278950	29200	29200	29200	29200	0
309	20230922	135400	9278950	29200	29200	29200	29200	0
310	20230922	135300	9278950	29200	29200	29200	29200	0
311	20230922	135200	9278950	29200	29200	29200	29200	0
312	20230922	135100	9278950	29200	29200	29200	29200	0
313	20230922	135000	9278950	29200	29200	29200	29200	0
314	20230922	134900	9278950	29200	29200	29200	29200	0
315	20230922	134800	9278950	29200	29200	29200	29200	0
316	20230922	134700	9278950	29200	29200	29200	29200	0
317	20230922	134600	9278950	29200	29200	29200	29200	0
318	20230922	134500	9278950	29200	29200	29200	29200	0
319	20230922	134400	9278950	29200	29200	29200	29200	0
320	20230922	134300	9278950	29200	29200	29200	29200	0
321	20230922	134200	9278950	29200	29200	29200	29200	6
322	20230922	134100	9103750	29200	29200	29200	29200	0
323	20230922	134000	9103750	29200	29250	29250	29200	24
324	20230922	133900	8401950	29200	29200	29200	29200	0
325	20230922	133800	8401950	29200	29200	29200	29200	0
326	20230922	133700	8401950	29200	29200	29200	29200	0
327	20230922	133600	8401950	29200	29200	29200	29200	0
328	20230922	133500	8401950	29200	29200	29200	29200	0
329	20230922	133400	8401950	29200	29200	29200	29200	0
330	20230922	133300	8401950	29200	29200	29200	29200	0
331	20230922	133200	8401950	29200	29200	29200	29200	0
332	20230922	133100	8401950	29200	29200	29200	29200	0
333	20230922	133000	8401950	29200	29200	29200	29200	0
334	20230922	132900	8401950	29200	29250	29250	29200	14
335	20230922	132800	7992600	29250	29250	29250	29250	0
336	20230922	132700	7992600	29250	29250	29250	29250	0
337	20230922	132600	7992600	29250	29250	29250	29250	0
338	20230922	132500	7992600	29250	29250	29250	29250	0
339	20230922	132400	7992600	29250	29250	29250	29250	0
340	20230922	132300	7992600	29250	29250	29250	29250	0
341	20230922	132200	7992600	29250	29250	29250	29250	0
342	20230922	132100	7992600	29250	29250	29250	29250	0
343	20230922	132000	7992600	29250	29250	29250	29250	0
344	20230922	131900	7992600	29250	29250	29250	29250	0
345	20230922	131800	7992600	29250	29250	29250	29250	0
346	20230922	131700	7992600	29250	29250	29250	29250	0
347	20230922	131600	7992600	29250	29250	29250	29250	0
348	20230922	131500	7992600	29250	29250	29250	29250	0
349	20230922	131400	7992600	29250	29250	29250	29250	0
350	20230922	131300	7992600	29250	29250	29250	29250	1
351	20230922	131200	7963350	29200	29200	29200	29200	0
352	20230922	131100	7963350	29200	29200	29200	29200	0
353	20230922	131000	7963350	29200	29200	29200	29200	0
354	20230922	130900	7963350	29200	29200	29200	29200	0
355	20230922	130800	7963350	29200	29200	29200	29200	0
356	20230922	130700	7963350	29200	29200	29200	29200	0
357	20230922	130600	7963350	29200	29200	29200	29200	0
358	20230922	130500	7963350	29200	29200	29200	29200	0
359	20230922	130400	7963350	29200	29200	29200	29200	0
360	20230922	130300	7963350	29200	29200	29200	29200	0
361	20230922	130200	7963350	29200	29200	29200	29200	0
362	20230922	130100	7963350	29200	29200	29200	29200	0
363	20230922	130000	7963350	29200	29200	29200	29200	0
364	20230922	125900	7963350	29200	29200	29200	29200	0
365	20230922	125800	7963350	29200	29200	29200	29200	0
366	20230922	125700	7963350	29200	29200	29200	29200	0
367	20230922	125600	7963350	29200	29200	29200	29200	0
368	20230922	125500	7963350	29200	29200	29200	29200	0
369	20230922	125400	7963350	29200	29200	29200	29200	0
370	20230922	125300	7963350	29200	29200	29200	29200	0
371	20230922	125200	7963350	29200	29200	29200	29200	0
372	20230922	125100	7963350	29200	29200	29200	29200	0
373	20230922	125000	7963350	29200	29200	29200	29200	0
374	20230922	124900	7963350	29200	29200	29200	29200	0
375	20230922	124800	7963350	29200	29200	29200	29200	0
376	20230922	124700	7963350	29200	29200	29200	29200	0
377	20230922	124600	7963350	29200	29200	29200	29200	0
378	20230922	124500	7963350	29200	29200	29200	29200	0
379	20230922	124400	7963350	29200	29200	29200	29200	0
380	20230922	124300	7963350	29200	29200	29200	29200	0
381	20230922	124200	7963350	29200	29200	29200	29200	0
382	20230922	124100	7963350	29200	29200	29200	29200	0
383	20230922	124000	7963350	29200	29200	29200	29200	0
384	20230922	123900	7963350	29200	29200	29200	29200	0
385	20230922	123800	7963350	29200	29200	29200	29200	0
386	20230922	123700	7963350	29200	29200	29200	29200	0
387	20230922	123600	7963350	29200	29200	29200	29200	0
388	20230922	123500	7963350	29200	29200	29200	29200	0
389	20230922	123400	7963350	29200	29200	29200	29200	0
390	20230922	123300	7963350	29200	29200	29200	29200	0
391	20230922	123200	7963350	29200	29200	29200	29200	0
392	20230922	123100	7963350	29200	29200	29200	29200	0
393	20230922	123000	7963350	29200	29200	29200	29200	0
394	20230922	122900	7963350	29200	29200	29200	29200	0
395	20230922	122800	7963350	29200	29200	29200	29200	0
396	20230922	122700	7963350	29200	29200	29200	29200	0
397	20230922	122600	7963350	29200	29200	29200	29200	0
398	20230922	122500	7963350	29200	29200	29200	29200	0
399	20230922	122400	7963350	29200	29200	29200	29200	0
400	20230922	122300	7963350	29200	29200	29200	29200	0
401	20230922	122200	7963350	29200	29200	29200	29200	0
402	20230922	122100	7963350	29200	29200	29200	29200	0
403	20230922	122000	7963350	29200	29200	29200	29200	0
404	20230922	121900	7963350	29200	29200	29200	29200	0
405	20230922	121800	7963350	29200	29200	29200	29200	0
406	20230922	121700	7963350	29200	29200	29200	29200	0
407	20230922	121600	7963350	29200	29200	29200	29200	0
408	20230922	121500	7963350	29200	29200	29200	29200	0
409	20230922	121400	7963350	29200	29200	29200	29200	0
410	20230922	121300	7963350	29200	29200	29200	29200	0
411	20230922	121200	7963350	29200	29200	29200	29200	0
412	20230922	121100	7963350	29200	29200	29200	29200	0
413	20230922	121000	7963350	29200	29200	29200	29200	0
414	20230922	120900	7963350	29200	29200	29200	29200	0
415	20230922	120800	7963350	29200	29200	29200	29200	0
416	20230922	120700	7963350	29200	29200	29200	29200	0
417	20230922	120600	7963350	29200	29200	29200	29200	0
418	20230922	120500	7963350	29200	29200	29200	29200	0
419	20230922	120400	7963350	29200	29200	29200	29200	0
420	20230922	120300	7963350	29200	29200	29200	29200	0
421	20230922	120200	7963350	29200	29200	29200	29200	0
422	20230922	120100	7963350	29200	29200	29200	29200	0
423	20230922	120000	7963350	29200	29200	29200	29200	0
424	20230922	115900	7963350	29200	29200	29200	29200	0
425	20230922	115800	7963350	29200	29200	29200	29200	0
426	20230922	115700	7963350	29200	29200	29200	29100	21
427	20230922	115600	7350250	29200	29200	29200	29200	0
428	20230922	115500	7350250	29200	29200	29200	29200	0
429	20230922	115400	7350250	29200	29200	29200	29200	0
430	20230922	115300	7350250	29200	29200	29200	29200	0
431	20230922	115200	7350250	29200	29200	29200	29200	0
432	20230922	115100	7350250	29200	29200	29200	29200	0
433	20230922	115000	7350250	29200	29200	29200	29200	0
434	20230922	114900	7350250	29200	29200	29200	29200	0
435	20230922	114800	7350250	29200	29200	29200	29200	0
436	20230922	114700	7350250	29200	29200	29200	29200	0
437	20230922	114600	7350250	29200	29200	29200	29200	0
438	20230922	114500	7350250	29200	29200	29200	29200	0
439	20230922	114400	7350250	29200	29200	29200	29200	0
440	20230922	114300	7350250	29200	29200	29200	29200	0
441	20230922	114200	7350250	29200	29200	29200	29200	0
442	20230922	114100	7350250	29200	29200	29200	29200	0
443	20230922	114000	7350250	29200	29200	29200	29200	0
444	20230922	113900	7350250	29200	29200	29200	29200	0
445	20230922	113800	7350250	29200	29200	29200	29200	0
446	20230922	113700	7350250	29200	29200	29200	29200	0
447	20230922	113600	7350250	29200	29200	29200	29200	0
448	20230922	113500	7350250	29200	29200	29200	29200	0
449	20230922	113400	7350250	29200	29200	29200	29200	0
450	20230922	113300	7350250	29200	29200	29200	29200	0
451	20230922	113200	7350250	29200	29200	29200	29200	0
452	20230922	113100	7350250	29200	29200	29200	29200	0
453	20230922	113000	7350250	29200	29250	29250	29200	5
454	20230922	112900	7204150	29250	29250	29250	29250	0
455	20230922	112800	7204150	29250	29250	29250	29250	0
456	20230922	112700	7204150	29250	29250	29250	29250	0
457	20230922	112600	7204150	29250	29250	29250	29250	0
458	20230922	112500	7204150	29250	29250	29250	29250	0
459	20230922	112400	7204150	29250	29250	29250	29250	0
460	20230922	112300	7204150	29250	29250	29250	29250	0
461	20230922	112200	7204150	29250	29250	29250	29250	0
462	20230922	112100	7204150	29250	29250	29250	29250	0
463	20230922	112000	7204150	29250	29250	29250	29250	0
464	20230922	111900	7204150	29250	29250	29250	29250	0
465	20230922	111800	7204150	29250	29250	29250	29250	0
466	20230922	111700	7204150	29250	29250	29250	29250	0
467	20230922	111600	7204150	29250	29250	29250	29250	0
468	20230922	111500	7204150	29250	29250	29250	29250	0
469	20230922	111400	7204150	29250	29250	29250	29250	0
470	20230922	111300	7204150	29250	29250	29250	29250	0
471	20230922	111200	7204150	29250	29250	29250	29250	0
472	20230922	111100	7204150	29250	29250	29250	29250	0
473	20230922	111000	7204150	29250	29250	29250	29250	0
474	20230922	110900	7204150	29250	29250	29250	29250	0
475	20230922	110800	7204150	29250	29250	29250	29250	0
476	20230922	110700	7204150	29250	29250	29250	29250	0
477	20230922	110600	7204150	29250	29250	29250	29250	0
478	20230922	110500	7204150	29250	29250	29250	29250	0
479	20230922	110400	7204150	29250	29250	29250	29250	0
480	20230922	110300	7204150	29250	29250	29250	29250	0
481	20230922	110200	7204150	29250	29250	29250	29250	1
482	20230922	110100	7174900	29200	29200	29200	29200	0
483	20230922	110000	7174900	29200	29200	29200	29200	0
484	20230922	105900	7174900	29200	29200	29200	29200	0
485	20230922	105800	7174900	29200	29200	29200	29200	0
486	20230922	105700	7174900	29200	29200	29200	29200	0
487	20230922	105600	7174900	29200	29200	29200	29200	3
488	20230922	105500	7087300	29200	29200	29200	29200	0
489	20230922	105400	7087300	29200	29200	29200	29200	0
490	20230922	105300	7087300	29200	29200	29200	29200	0
491	20230922	105200	7087300	29200	29200	29200	29200	0
492	20230922	105100	7087300	29200	29200	29200	29200	0
493	20230922	105000	7087300	29200	29200	29200	29200	0
494	20230922	104900	7087300	29200	29200	29200	29200	0
495	20230922	104800	7087300	29200	29200	29200	29200	0
496	20230922	104700	7087300	29200	29200	29200	29200	0
497	20230922	104600	7087300	29200	29200	29200	29200	0
498	20230922	104500	7087300	29200	29200	29200	29200	0
499	20230922	104400	7087300	29200	29200	29200	29200	0
500	20230922	104300	7087300	29200	29200	29200	29200	0
501	20230922	104200	7087300	29200	29200	29200	29200	0
502	20230922	104100	7087300	29200	29200	29200	29200	0
503	20230922	104000	7087300	29200	29200	29200	29200	0
504	20230922	103900	7087300	29200	29200	29200	29200	0
505	20230922	103800	7087300	29200	29200	29200	29200	0
506	20230922	103700	7087300	29200	29200	29200	29200	0
507	20230922	103600	7087300	29200	29200	29200	29200	0
508	20230922	103500	7087300	29200	29200	29200	29200	0
509	20230922	103400	7087300	29200	29200	29200	29200	0
510	20230922	103300	7087300	29200	29200	29200	29200	0
511	20230922	103200	7087300	29200	29200	29200	29200	0
512	20230922	103100	7087300	29200	29200	29200	29200	0
513	20230922	103000	7087300	29200	29200	29200	29200	0
514	20230922	102900	7087300	29200	29200	29200	29200	0
515	20230922	102800	7087300	29200	29200	29200	29200	0
516	20230922	102700	7087300	29200	29200	29200	29200	0
517	20230922	102600	7087300	29200	29200	29200	29200	0
518	20230922	102500	7087300	29200	29200	29200	29200	0
519	20230922	102400	7087300	29200	29200	29200	29200	0
520	20230922	102300	7087300	29200	29200	29200	29200	0
521	20230922	102200	7087300	29200	29200	29200	29200	0
522	20230922	102100	7087300	29200	29200	29200	29200	0
523	20230922	102000	7087300	29200	29200	29200	29200	0
524	20230922	101900	7087300	29200	29200	29200	29200	0
525	20230922	101800	7087300	29200	29200	29200	29200	0
526	20230922	101700	7087300	29200	29200	29200	29200	0
527	20230922	101600	7087300	29200	29200	29200	29200	0
528	20230922	101500	7087300	29200	29200	29200	29200	0
529	20230922	101400	7087300	29200	29200	29200	29200	0
530	20230922	101300	7087300	29200	29200	29200	29200	0
531	20230922	101200	7087300	29200	29200	29200	29200	0
532	20230922	101100	7087300	29200	29200	29200	29200	0
533	20230922	101000	7087300	29200	29200	29200	29200	36
534	20230922	100900	6036100	29200	29200	29200	29200	0
535	20230922	100800	6036100	29200	29200	29200	29200	0
536	20230922	100700	6036100	29200	29200	29200	29200	0
537	20230922	100600	6036100	29200	29200	29200	29200	0
538	20230922	100500	6036100	29200	29200	29200	29200	0
539	20230922	100400	6036100	29200	29200	29200	29200	0
540	20230922	100300	6036100	29200	29200	29200	29200	0
541	20230922	100200	6036100	29200	29200	29200	29200	0
542	20230922	100100	6036100	29200	29200	29200	29200	0
543	20230922	100000	6036100	29200	29200	29200	29200	0
544	20230922	095900	6036100	29200	29200	29200	29200	4
545	20230922	095800	5919300	29200	29200	29200	29200	0
546	20230922	095700	5919300	29200	29200	29200	29200	0
547	20230922	095600	5919300	29200	29200	29200	29200	0
548	20230922	095500	5919300	29200	29200	29200	29200	0
549	20230922	095400	5919300	29200	29200	29200	29200	0
550	20230922	095300	5919300	29200	29200	29200	29200	0
551	20230922	095200	5919300	29200	29200	29200	29200	0
552	20230922	095100	5919300	29200	29200	29200	29200	0
553	20230922	095000	5919300	29200	29200	29200	29200	0
554	20230922	094900	5919300	29200	29200	29200	29200	0
555	20230922	094800	5919300	29200	29200	29200	29200	0
556	20230922	094700	5919300	29200	29200	29200	29200	0
557	20230922	094600	5919300	29200	29200	29200	29200	0
558	20230922	094500	5919300	29200	29200	29200	29200	0
559	20230922	094400	5919300	29200	29200	29200	29200	0
560	20230922	094300	5919300	29200	29200	29200	29200	0
561	20230922	094200	5919300	29200	29200	29200	29200	0
562	20230922	094100	5919300	29200	29200	29200	29200	0
563	20230922	094000	5919300	29200	29200	29200	29200	0
564	20230922	093900	5919300	29200	29200	29200	29200	0
565	20230922	093800	5919300	29200	29200	29200	29200	0
566	20230922	093700	5919300	29200	29200	29200	29100	59
567	20230922	093600	4201000	29250	29250	29250	29250	0
568	20230922	093500	4201000	29250	29250	29250	29250	0
569	20230922	093400	4201000	29250	29250	29250	29250	0
570	20230922	093300	4201000	29250	29250	29250	29250	0
571	20230922	093200	4201000	29250	29250	29250	29250	0
572	20230922	093100	4201000	29250	29250	29250	29250	0
573	20230922	093000	4201000	29250	29250	29250	29250	0
574	20230922	092900	4201000	29250	29250	29250	29250	0
575	20230922	092800	4201000	29250	29250	29250	29250	1
576	20230922	092700	4171750	29200	29200	29200	29200	0
577	20230922	092600	4171750	29200	29200	29200	29200	0
578	20230922	092500	4171750	29200	29200	29200	29200	0
579	20230922	092400	4171750	29200	29200	29200	29200	0
580	20230922	092300	4171750	29200	29200	29200	29200	0
581	20230922	092200	4171750	29200	29200	29200	29200	0
582	20230922	092100	4171750	29200	29200	29200	29200	0
583	20230922	092000	4171750	29200	29200	29200	29200	0
584	20230922	091900	4171750	29200	29200	29200	29200	1
585	20230922	091800	4142550	29300	29300	29300	29300	0
586	20230922	091700	4142550	29300	29300	29300	29300	0
587	20230922	091600	4142550	29300	29300	29300	29300	0
588	20230922	091500	4142550	29300	29300	29300	29300	0
589	20230922	091400	4142550	29300	29300	29300	29300	0
590	20230922	091300	4142550	29300	29250	29300	29250	3
591	20230922	091200	4054750	29200	29200	29200	29200	1
592	20230922	091100	4025550	29200	29200	29200	29200	0
593	20230922	091000	4025550	29200	29200	29200	29200	1
594	20230922	090900	3996350	29150	29150	29150	29150	0
595	20230922	090800	3996350	29150	29150	29150	29150	0
596	20230922	090700	3996350	29150	29150	29150	29150	3
597	20230922	090600	3908900	29150	29150	29150	29150	1
598	20230922	090500	3879750	29150	29150	29200	29150	7
599	20230922	090400	3675650	29150	29150	29150	29150	13
600	20230922	090300	3296700	29200	29200	29200	29200	1
601	20230922	090200	3267500	29150	29150	29150	29150	0
602	20230922	090100	3267500	29150	29150	29150	29150	36
603	20230922	090000	2218100	29300	28800	29300	28800	77