KissMeData/037710/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191000	124331650	30600	30600	30600	30600	25
3	20230913	190900	124331650	30600	30600	30600	30600	0
4	20230913	190800	124331650	30600	30600	30600	30600	0
5	20230913	190700	124331650	30600	30600	30600	30600	0
6	20230913	190600	124331650	30600	30600	30600	30600	0
7	20230913	190500	124331650	30600	30600	30600	30600	0
8	20230913	190400	124331650	30600	30600	30600	30600	0
9	20230913	190300	124331650	30600	30600	30600	30600	0
10	20230913	190200	124331650	30600	30600	30600	30600	0
11	20230913	190100	124331650	30600	30600	30600	30600	0
12	20230913	190000	124331650	30600	30600	30600	30600	0
13	20230913	185900	124331650	30600	30600	30600	30600	0
14	20230913	185800	124331650	30600	30600	30600	30600	0
15	20230913	185700	124331650	30600	30600	30600	30600	0
16	20230913	185600	124331650	30600	30600	30600	30600	0
17	20230913	185500	124331650	30600	30600	30600	30600	0
18	20230913	185400	124331650	30600	30600	30600	30600	0
19	20230913	185300	124331650	30600	30600	30600	30600	0
20	20230913	185200	124331650	30600	30600	30600	30600	0
21	20230913	185100	124331650	30600	30600	30600	30600	0
22	20230913	185000	124331650	30600	30600	30600	30600	0
23	20230913	184900	124331650	30600	30600	30600	30600	0
24	20230913	184800	124331650	30600	30600	30600	30600	0
25	20230913	184700	124331650	30600	30600	30600	30600	0
26	20230913	184600	124331650	30600	30600	30600	30600	0
27	20230913	184500	124331650	30600	30600	30600	30600	0
28	20230913	184400	124331650	30600	30600	30600	30600	0
29	20230913	184300	124331650	30600	30600	30600	30600	0
30	20230913	184200	124331650	30600	30600	30600	30600	0
31	20230913	184100	124331650	30600	30600	30600	30600	0
32	20230913	184000	124331650	30600	30600	30600	30600	25
33	20230913	183900	124331650	30600	30600	30600	30600	0
34	20230913	183800	124331650	30600	30600	30600	30600	0
35	20230913	183700	124331650	30600	30600	30600	30600	0
36	20230913	183600	124331650	30600	30600	30600	30600	0
37	20230913	183500	124331650	30600	30600	30600	30600	0
38	20230913	183400	124331650	30600	30600	30600	30600	0
39	20230913	183300	124331650	30600	30600	30600	30600	0
40	20230913	183200	124331650	30600	30600	30600	30600	0
41	20230913	183100	124331650	30600	30600	30600	30600	0
42	20230913	183000	124331650	30600	30600	30600	30600	0
43	20230913	182900	124331650	30600	30600	30600	30600	0
44	20230913	182800	124331650	30600	30600	30600	30600	0
45	20230913	182700	124331650	30600	30600	30600	30600	0
46	20230913	182600	124331650	30600	30600	30600	30600	0
47	20230913	182500	124331650	30600	30600	30600	30600	0
48	20230913	182400	124331650	30600	30600	30600	30600	0
49	20230913	182300	124331650	30600	30600	30600	30600	0
50	20230913	182200	124331650	30600	30600	30600	30600	0
51	20230913	182100	124331650	30600	30600	30600	30600	0
52	20230913	182000	124331650	30600	30600	30600	30600	0
53	20230913	181900	124331650	30600	30600	30600	30600	0
54	20230913	181800	124331650	30600	30600	30600	30600	0
55	20230913	181700	124331650	30600	30600	30600	30600	0
56	20230913	181600	124331650	30600	30600	30600	30600	0
57	20230913	181500	124331650	30600	30600	30600	30600	0
58	20230913	181400	124331650	30600	30600	30600	30600	0
59	20230913	181300	124331650	30600	30600	30600	30600	0
60	20230913	181200	124331650	30600	30600	30600	30600	0
61	20230913	181100	124331650	30600	30600	30600	30600	0
62	20230913	181000	124331650	30600	30600	30600	30600	25
63	20230913	180900	124331650	30600	30600	30600	30600	0
64	20230913	180800	124331650	30600	30600	30600	30600	0
65	20230913	180700	124331650	30600	30600	30600	30600	0
66	20230913	180600	124331650	30600	30600	30600	30600	0
67	20230913	180500	124331650	30600	30600	30600	30600	0
68	20230913	180400	124331650	30600	30600	30600	30600	0
69	20230913	180300	124331650	30600	30600	30600	30600	0
70	20230913	180200	124331650	30600	30600	30600	30600	0
71	20230913	180100	124331650	30600	30600	30600	30600	0
72	20230913	180000	124331650	30600	30600	30600	30600	0
73	20230913	175900	124331650	30600	30600	30600	30600	0
74	20230913	175800	124331650	30600	30600	30600	30600	0
75	20230913	175700	124331650	30600	30600	30600	30600	0
76	20230913	175600	124331650	30600	30600	30600	30600	0
77	20230913	175500	124331650	30600	30600	30600	30600	0
78	20230913	175400	124331650	30600	30600	30600	30600	0
79	20230913	175300	124331650	30600	30600	30600	30600	0
80	20230913	175200	124331650	30600	30600	30600	30600	0
81	20230913	175100	124331650	30600	30600	30600	30600	0
82	20230913	175000	124331650	30600	30600	30600	30600	0
83	20230913	174900	124331650	30600	30600	30600	30600	0
84	20230913	174800	124331650	30600	30600	30600	30600	0
85	20230913	174700	124331650	30600	30600	30600	30600	0
86	20230913	174600	124331650	30600	30600	30600	30600	0
87	20230913	174500	124331650	30600	30600	30600	30600	0
88	20230913	174400	124331650	30600	30600	30600	30600	0
89	20230913	174300	124331650	30600	30600	30600	30600	0
90	20230913	174200	124331650	30600	30600	30600	30600	0
91	20230913	174100	124331650	30600	30600	30600	30600	0
92	20230913	174000	124331650	30600	30600	30600	30600	25
93	20230913	173900	124331650	30600	30600	30600	30600	0
94	20230913	173800	124331650	30600	30600	30600	30600	0
95	20230913	173700	124331650	30600	30600	30600	30600	0
96	20230913	173600	124331650	30600	30600	30600	30600	0
97	20230913	173500	124331650	30600	30600	30600	30600	0
98	20230913	173400	124331650	30600	30600	30600	30600	0
99	20230913	173300	124331650	30600	30600	30600	30600	0
100	20230913	173200	124331650	30600	30600	30600	30600	0
101	20230913	173100	124331650	30600	30600	30600	30600	0
102	20230913	173000	124331650	30600	30600	30600	30600	0
103	20230913	172900	124331650	30600	30600	30600	30600	0
104	20230913	172800	124331650	30600	30600	30600	30600	0
105	20230913	172700	124331650	30600	30600	30600	30600	0
106	20230913	172600	124331650	30600	30600	30600	30600	0
107	20230913	172500	124331650	30600	30600	30600	30600	0
108	20230913	172400	124331650	30600	30600	30600	30600	0
109	20230913	172300	124331650	30600	30600	30600	30600	0
110	20230913	172200	124331650	30600	30600	30600	30600	0
111	20230913	172100	124331650	30600	30600	30600	30600	0
112	20230913	172000	124331650	30600	30600	30600	30600	0
113	20230913	171900	124331650	30600	30600	30600	30600	0
114	20230913	171800	124331650	30600	30600	30600	30600	0
115	20230913	171700	124331650	30600	30600	30600	30600	0
116	20230913	171600	124331650	30600	30600	30600	30600	0
117	20230913	171500	124331650	30600	30600	30600	30600	0
118	20230913	171400	124331650	30600	30600	30600	30600	0
119	20230913	171300	124331650	30600	30600	30600	30600	0
120	20230913	171200	124331650	30600	30600	30600	30600	0
121	20230913	171100	124331650	30600	30600	30600	30600	0
122	20230913	171000	124331650	30600	30600	30600	30600	25
123	20230913	170900	124331650	30600	30600	30600	30600	0
124	20230913	170800	124331650	30600	30600	30600	30600	0
125	20230913	170700	124331650	30600	30600	30600	30600	0
126	20230913	170600	124331650	30600	30600	30600	30600	0
127	20230913	170500	124331650	30600	30600	30600	30600	0
128	20230913	170400	124331650	30600	30600	30600	30600	0
129	20230913	170300	124331650	30600	30600	30600	30600	0
130	20230913	170200	124331650	30600	30600	30600	30600	0
131	20230913	170100	124331650	30600	30600	30600	30600	0
132	20230913	170000	124331650	30600	30600	30600	30600	0
133	20230913	165900	124331650	30600	30600	30600	30600	0
134	20230913	165800	124331650	30600	30600	30600	30600	0
135	20230913	165700	124331650	30600	30600	30600	30600	0
136	20230913	165600	124331650	30600	30600	30600	30600	0
137	20230913	165500	124331650	30600	30600	30600	30600	0
138	20230913	165400	124331650	30600	30600	30600	30600	0
139	20230913	165300	124331650	30600	30600	30600	30600	0
140	20230913	165200	124331650	30600	30600	30600	30600	0
141	20230913	165100	124331650	30600	30600	30600	30600	0
142	20230913	165000	124331650	30600	30600	30600	30600	0
143	20230913	164900	124331650	30600	30600	30600	30600	0
144	20230913	164800	124331650	30600	30600	30600	30600	0
145	20230913	164700	124331650	30600	30600	30600	30600	0
146	20230913	164600	124331650	30600	30600	30600	30600	0
147	20230913	164500	124331650	30600	30600	30600	30600	0
148	20230913	164400	124331650	30600	30600	30600	30600	0
149	20230913	164300	124331650	30600	30600	30600	30600	0
150	20230913	164200	124331650	30600	30600	30600	30600	0
151	20230913	164100	124331650	30600	30600	30600	30600	0
152	20230913	164000	124331650	30600	30600	30600	30600	25
153	20230913	163900	124331650	30600	30600	30600	30600	0
154	20230913	163800	124331650	30600	30600	30600	30600	0
155	20230913	163700	124331650	30600	30600	30600	30600	0
156	20230913	163600	124331650	30600	30600	30600	30600	0
157	20230913	163500	124331650	30600	30600	30600	30600	0
158	20230913	163400	124331650	30600	30600	30600	30600	0
159	20230913	163300	124331650	30600	30600	30600	30600	0
160	20230913	163200	124331650	30600	30600	30600	30600	0
161	20230913	163100	124331650	30600	30600	30600	30600	0
162	20230913	163000	124331650	30600	30600	30600	30600	0
163	20230913	162900	124331650	30600	30600	30600	30600	0
164	20230913	162800	124331650	30600	30600	30600	30600	0
165	20230913	162700	124331650	30600	30600	30600	30600	0
166	20230913	162600	124331650	30600	30600	30600	30600	0
167	20230913	162500	124331650	30600	30600	30600	30600	0
168	20230913	162400	124331650	30600	30600	30600	30600	0
169	20230913	162300	124331650	30600	30600	30600	30600	0
170	20230913	162200	124331650	30600	30600	30600	30600	0
171	20230913	162100	124331650	30600	30600	30600	30600	0
172	20230913	162000	124331650	30600	30600	30600	30600	0
173	20230913	161900	124331650	30600	30600	30600	30600	0
174	20230913	161800	124331650	30600	30600	30600	30600	0
175	20230913	161700	124331650	30600	30600	30600	30600	0
176	20230913	161600	124331650	30600	30600	30600	30600	0
177	20230913	161500	124331650	30600	30600	30600	30600	0
178	20230913	161400	124331650	30600	30600	30600	30600	0
179	20230913	161300	124331650	30600	30600	30600	30600	0
180	20230913	161200	124331650	30600	30600	30600	30600	0
181	20230913	161100	124331650	30600	30600	30600	30600	0
182	20230913	161000	124331650	30600	30600	30600	30600	25
183	20230913	160900	124331650	30600	30600	30600	30600	0
184	20230913	160800	124331650	30600	30600	30600	30600	0
185	20230913	160700	124331650	30600	30600	30600	30600	0
186	20230913	160600	124331650	30600	30600	30600	30600	0
187	20230913	160500	124331650	30600	30600	30600	30600	0
188	20230913	160400	124331650	30600	30600	30600	30600	0
189	20230913	160300	124331650	30600	30600	30600	30600	0
190	20230913	160200	124331650	30600	30600	30600	30600	0
191	20230913	160100	124331650	30600	30600	30600	30600	0
192	20230913	160000	124331650	30600	30600	30600	30600	0
193	20230913	155900	124331650	30600	30600	30600	30600	0
194	20230913	155800	124331650	30600	30600	30600	30600	0
195	20230913	155700	124331650	30600	30600	30600	30600	0
196	20230913	155600	124331650	30600	30600	30600	30600	0
197	20230913	155500	124331650	30600	30600	30600	30600	0
198	20230913	155400	124331650	30600	30600	30600	30600	0
199	20230913	155300	124331650	30600	30600	30600	30600	0
200	20230913	155200	124331650	30600	30600	30600	30600	0
201	20230913	155100	124331650	30600	30600	30600	30600	0
202	20230913	155000	124331650	30600	30600	30600	30600	0
203	20230913	154900	124331650	30600	30600	30600	30600	0
204	20230913	154800	124331650	30600	30600	30600	30600	0
205	20230913	154700	124331650	30600	30600	30600	30600	0
206	20230913	154600	124331650	30600	30600	30600	30600	0
207	20230913	154500	124331650	30600	30600	30600	30600	0
208	20230913	154400	124331650	30600	30600	30600	30600	0
209	20230913	154300	124331650	30600	30600	30600	30600	0
210	20230913	154200	124331650	30600	30600	30600	30600	0
211	20230913	154100	124331650	30600	30600	30600	30600	0
212	20230913	154000	124331650	30600	30600	30600	30600	25
213	20230913	153900	124331650	30600	30600	30600	30600	0
214	20230913	153800	124331650	30600	30600	30600	30600	0
215	20230913	153700	124331650	30600	30600	30600	30600	0
216	20230913	153600	124331650	30600	30600	30600	30600	0
217	20230913	153500	124331650	30600	30600	30600	30600	0
218	20230913	153400	124331650	30600	30600	30600	30600	0
219	20230913	153300	124331650	30600	30600	30600	30600	0
220	20230913	153200	124331650	30600	30600	30600	30600	0
221	20230913	153100	124331650	30600	30600	30600	30600	0
222	20230913	153000	124331650	30600	30600	30600	30600	25
223	20230913	152900	123566650	30600	30600	30600	30600	0
224	20230913	152800	123566650	30600	30600	30600	30600	0
225	20230913	152700	123566650	30600	30600	30600	30600	0
226	20230913	152600	123566650	30600	30600	30600	30600	0
227	20230913	152500	123566650	30600	30600	30600	30600	0
228	20230913	152400	123566650	30600	30600	30600	30600	0
229	20230913	152300	123566650	30600	30600	30600	30600	0
230	20230913	152200	123566650	30600	30600	30600	30600	0
231	20230913	152100	123566650	30600	30600	30600	30600	0
232	20230913	152000	123566650	30600	30600	30600	30600	0
233	20230913	151900	123566650	30600	30600	30600	30600	0
234	20230913	151800	123566650	30600	30600	30600	30600	0
235	20230913	151700	123566650	30600	30600	30600	30600	0
236	20230913	151600	123566650	30600	30600	30600	30600	0
237	20230913	151500	123566650	30600	30600	30600	30600	4
238	20230913	151400	123444250	30650	30650	30650	30650	0
239	20230913	151300	123444250	30650	30650	30650	30650	4
240	20230913	151200	123321650	30600	30600	30600	30600	0
241	20230913	151100	123321650	30600	30600	30600	30600	0
242	20230913	151000	123321650	30600	30650	30650	30600	23
243	20230913	150900	122616750	30650	30650	30650	30650	275
244	20230913	150800	114188000	30650	30650	30700	30650	8
245	20230913	150700	113942750	30650	30650	30650	30650	0
246	20230913	150600	113942750	30650	30650	30650	30650	4
247	20230913	150500	113820150	30700	30700	30700	30700	0
248	20230913	150400	113820150	30700	30700	30700	30700	0
249	20230913	150300	113820150	30700	30700	30700	30700	0
250	20230913	150200	113820150	30700	30700	30700	30700	0
251	20230913	150100	113820150	30700	30700	30700	30700	0
252	20230913	150000	113820150	30700	30700	30700	30700	0
253	20230913	145900	113820150	30700	30700	30700	30700	0
254	20230913	145800	113820150	30700	30700	30700	30700	0
255	20230913	145700	113820150	30700	30700	30700	30700	0
256	20230913	145600	113820150	30700	30700	30700	30700	0
257	20230913	145500	113820150	30700	30700	30700	30700	0
258	20230913	145400	113820150	30700	30700	30700	30700	0
259	20230913	145300	113820150	30700	30700	30700	30700	0
260	20230913	145200	113820150	30700	30700	30700	30700	0
261	20230913	145100	113820150	30700	30700	30700	30700	2
262	20230913	145000	113758750	30700	30700	30700	30700	0
263	20230913	144900	113758750	30700	30700	30700	30700	0
264	20230913	144800	113758750	30700	30700	30700	30700	3
265	20230913	144700	113666650	30700	30700	30700	30700	0
266	20230913	144600	113666650	30700	30700	30700	30700	0
267	20230913	144500	113666650	30700	30700	30700	30700	1
268	20230913	144400	113635950	30650	30650	30650	30650	0
269	20230913	144300	113635950	30650	30650	30650	30650	0
270	20230913	144200	113635950	30650	30650	30650	30650	0
271	20230913	144100	113635950	30650	30650	30650	30650	49
272	20230913	144000	112134100	30700	30700	30700	30700	0
273	20230913	143900	112134100	30700	30700	30700	30700	6
274	20230913	143800	111949900	30700	30700	30700	30700	0
275	20230913	143700	111949900	30700	30700	30700	30700	0
276	20230913	143600	111949900	30700	30700	30700	30700	0
277	20230913	143500	111949900	30700	30700	30700	30700	0
278	20230913	143400	111949900	30700	30700	30700	30700	1
279	20230913	143300	111919200	30700	30700	30700	30700	0
280	20230913	143200	111919200	30700	30700	30700	30700	0
281	20230913	143100	111919200	30700	30700	30700	30700	16
282	20230913	143000	111428000	30650	30650	30650	30650	0
283	20230913	142900	111428000	30650	30650	30650	30650	2
284	20230913	142800	111366700	30650	30650	30650	30650	0
285	20230913	142700	111366700	30650	30650	30650	30650	0
286	20230913	142600	111366700	30650	30650	30650	30650	1
287	20230913	142500	111336050	30750	30750	30750	30750	0
288	20230913	142400	111336050	30750	30750	30750	30750	0
289	20230913	142300	111336050	30750	30750	30750	30750	0
290	20230913	142200	111336050	30750	30750	30750	30750	0
291	20230913	142100	111336050	30750	30750	30750	30750	0
292	20230913	142000	111336050	30750	30750	30750	30750	0
293	20230913	141900	111336050	30750	30750	30750	30750	0
294	20230913	141800	111336050	30750	30750	30750	30750	0
295	20230913	141700	111336050	30750	30750	30750	30750	0
296	20230913	141600	111336050	30750	30750	30750	30750	0
297	20230913	141500	111336050	30750	30750	30750	30750	0
298	20230913	141400	111336050	30750	30750	30750	30750	0
299	20230913	141300	111336050	30750	30750	30750	30750	0
300	20230913	141200	111336050	30750	30750	30750	30750	26
301	20230913	141100	110536550	30750	30750	30750	30750	2
302	20230913	141000	110475050	30800	30800	30800	30800	0
303	20230913	140900	110475050	30800	30800	30800	30800	0
304	20230913	140800	110475050	30800	30800	30800	30800	0
305	20230913	140700	110475050	30800	30800	30800	30800	11
306	20230913	140600	110136250	30750	30750	30800	30750	4
307	20230913	140500	110013200	30700	30700	30700	30700	0
308	20230913	140400	110013200	30700	30700	30700	30700	0
309	20230913	140300	110013200	30700	30700	30700	30700	0
310	20230913	140200	110013200	30700	30700	30700	30700	0
311	20230913	140100	110013200	30700	30700	30700	30700	0
312	20230913	140000	110013200	30700	30700	30850	30700	52
313	20230913	135900	108409400	30850	30700	30850	30700	393
314	20230913	135800	96314950	30600	30600	30600	30600	0
315	20230913	135700	96314950	30600	30600	30600	30600	0
316	20230913	135600	96314950	30600	30600	30600	30600	0
317	20230913	135500	96314950	30600	30600	30600	30600	0
318	20230913	135400	96314950	30600	30650	30650	30600	169
319	20230913	135300	91136700	30650	30750	30750	30650	25
320	20230913	135200	90368750	30650	30650	30650	30650	0
321	20230913	135100	90368750	30650	30650	30650	30650	0
322	20230913	135000	90368750	30650	30650	30650	30650	0
323	20230913	134900	90368750	30650	30650	30650	30650	0
324	20230913	134800	90368750	30650	30650	30650	30650	0
325	20230913	134700	90368750	30650	30650	30650	30650	0
326	20230913	134600	90368750	30650	30650	30650	30650	0
327	20230913	134500	90368750	30650	30750	30750	30650	27
328	20230913	134400	89539400	30750	30750	30750	30750	0
329	20230913	134300	89539400	30750	30750	30750	30750	0
330	20230913	134200	89539400	30750	30750	30750	30750	0
331	20230913	134100	89539400	30750	30750	30750	30750	0
332	20230913	134000	89539400	30750	30750	30750	30750	0
333	20230913	133900	89539400	30750	30750	30750	30750	0
334	20230913	133800	89539400	30750	30750	30750	30750	0
335	20230913	133700	89539400	30750	30750	30750	30750	18
336	20230913	133600	88985900	30650	30650	30650	30650	0
337	20230913	133500	88985900	30650	30650	30650	30650	0
338	20230913	133400	88985900	30650	30650	30650	30650	0
339	20230913	133300	88985900	30650	30700	30750	30650	334
340	20230913	133200	78732600	30650	30650	30650	30650	0
341	20230913	133100	78732600	30650	30650	30650	30650	0
342	20230913	133000	78732600	30650	30650	30650	30650	0
343	20230913	132900	78732600	30650	30650	30650	30650	2
344	20230913	132800	78671300	30600	30600	30600	30600	0
345	20230913	132700	78671300	30600	30600	30600	30600	0
346	20230913	132600	78671300	30600	30600	30600	30600	0
347	20230913	132500	78671300	30600	30600	30600	30600	0
348	20230913	132400	78671300	30600	30600	30600	30600	0
349	20230913	132300	78671300	30600	30600	30600	30600	0
350	20230913	132200	78671300	30600	30600	30600	30600	0
351	20230913	132100	78671300	30600	30600	30600	30600	0
352	20230913	132000	78671300	30600	30600	30600	30600	27
353	20230913	131900	77845100	30600	30600	30600	30600	0
354	20230913	131800	77845100	30600	30600	30600	30600	30
355	20230913	131700	76927100	30600	30600	30600	30600	19
356	20230913	131600	76345700	30600	30600	30600	30600	0
357	20230913	131500	76345700	30600	30600	30600	30600	2
358	20230913	131400	76284500	30600	30600	30600	30600	0
359	20230913	131300	76284500	30600	30600	30600	30600	1
360	20230913	131200	76253900	30700	30700	30700	30700	0
361	20230913	131100	76253900	30700	30700	30700	30700	0
362	20230913	131000	76253900	30700	30700	30700	30700	0
363	20230913	130900	76253900	30700	30700	30700	30700	0
364	20230913	130800	76253900	30700	30700	30700	30700	0
365	20230913	130700	76253900	30700	30700	30700	30700	0
366	20230913	130600	76253900	30700	30700	30700	30700	0
367	20230913	130500	76253900	30700	30700	30700	30700	16
368	20230913	130400	75762700	30700	30700	30700	30700	0
369	20230913	130300	75762700	30700	30700	30700	30700	0
370	20230913	130200	75762700	30700	30700	30700	30700	0
371	20230913	130100	75762700	30700	30700	30700	30700	0
372	20230913	130000	75762700	30700	30700	30700	30700	0
373	20230913	125900	75762700	30700	30700	30700	30700	0
374	20230913	125800	75762700	30700	30700	30700	30700	0
375	20230913	125700	75762700	30700	30700	30700	30700	0
376	20230913	125600	75762700	30700	30700	30700	30700	0
377	20230913	125500	75762700	30700	30700	30700	30700	0
378	20230913	125400	75762700	30700	30700	30700	30700	0
379	20230913	125300	75762700	30700	30700	30700	30700	0
380	20230913	125200	75762700	30700	30700	30700	30700	0
381	20230913	125100	75762700	30700	30700	30700	30700	21
382	20230913	125000	75118000	30600	30600	30600	30600	0
383	20230913	124900	75118000	30600	30600	30600	30600	1
384	20230913	124800	75087400	30600	30600	30600	30600	0
385	20230913	124700	75087400	30600	30600	30600	30600	1
386	20230913	124600	75056800	30700	30700	30700	30700	0
387	20230913	124500	75056800	30700	30700	30700	30700	0
388	20230913	124400	75056800	30700	30700	30700	30700	18
389	20230913	124300	74504200	30700	30700	30700	30700	0
390	20230913	124200	74504200	30700	30700	30700	30700	0
391	20230913	124100	74504200	30700	30700	30700	30700	0
392	20230913	124000	74504200	30700	30700	30700	30700	0
393	20230913	123900	74504200	30700	30700	30700	30700	0
394	20230913	123800	74504200	30700	30700	30700	30700	0
395	20230913	123700	74504200	30700	30700	30700	30700	1
396	20230913	123600	74473500	30700	30700	30700	30700	0
397	20230913	123500	74473500	30700	30700	30700	30700	0
398	20230913	123400	74473500	30700	30700	30700	30700	0
399	20230913	123300	74473500	30700	30700	30700	30700	0
400	20230913	123200	74473500	30700	30700	30700	30700	16
401	20230913	123100	73982300	30600	30600	30600	30600	0
402	20230913	123000	73982300	30600	30600	30600	30600	0
403	20230913	122900	73982300	30600	30600	30600	30600	0
404	20230913	122800	73982300	30600	30600	30600	30600	0
405	20230913	122700	73982300	30600	30700	30700	30600	31
406	20230913	122600	73031600	30600	30600	30600	30600	0
407	20230913	122500	73031600	30600	30650	30750	30500	372
408	20230913	122400	61632500	30500	30500	30500	30500	0
409	20230913	122300	61632500	30500	30600	30650	30500	270
410	20230913	122200	53374100	30500	30500	30500	30500	0
411	20230913	122100	53374100	30500	30500	30500	30500	0
412	20230913	122000	53374100	30500	30500	30500	30500	20
413	20230913	121900	52764100	30600	30550	30600	30500	519
414	20230913	121800	36908400	30500	30500	30500	30500	0
415	20230913	121700	36908400	30500	30500	30500	30500	5
416	20230913	121600	36755900	30500	30500	30500	30500	0
417	20230913	121500	36755900	30500	30500	30500	30500	0
418	20230913	121400	36755900	30500	30500	30500	30500	0
419	20230913	121300	36755900	30500	30500	30500	30500	0
420	20230913	121200	36755900	30500	30500	30500	30500	0
421	20230913	121100	36755900	30500	30500	30500	30500	0
422	20230913	121000	36755900	30500	30500	30500	30500	0
423	20230913	120900	36755900	30500	30500	30500	30500	0
424	20230913	120800	36755900	30500	30500	30500	30500	0
425	20230913	120700	36755900	30500	30500	30500	30500	0
426	20230913	120600	36755900	30500	30500	30500	30500	0
427	20230913	120500	36755900	30500	30500	30500	30500	0
428	20230913	120400	36755900	30500	30500	30500	30500	0
429	20230913	120300	36755900	30500	30500	30500	30500	0
430	20230913	120200	36755900	30500	30500	30500	30500	0
431	20230913	120100	36755900	30500	30500	30500	30500	0
432	20230913	120000	36755900	30500	30500	30500	30500	0
433	20230913	115900	36755900	30500	30500	30500	30500	0
434	20230913	115800	36755900	30500	30500	30500	30500	0
435	20230913	115700	36755900	30500	30500	30500	30500	0
436	20230913	115600	36755900	30500	30500	30500	30500	0
437	20230913	115500	36755900	30500	30500	30500	30500	8
438	20230913	115400	36511900	30600	30600	30600	30600	0
439	20230913	115300	36511900	30600	30600	30600	30600	0
440	20230913	115200	36511900	30600	30600	30600	30600	0
441	20230913	115100	36511900	30600	30600	30600	30600	0
442	20230913	115000	36511900	30600	30600	30600	30600	2
443	20230913	114900	36450700	30600	30600	30600	30600	0
444	20230913	114800	36450700	30600	30600	30600	30600	16
445	20230913	114700	35961100	30500	30500	30500	30500	0
446	20230913	114600	35961100	30500	30500	30500	30500	0
447	20230913	114500	35961100	30500	30500	30500	30500	0
448	20230913	114400	35961100	30500	30500	30500	30500	0
449	20230913	114300	35961100	30500	30500	30500	30500	0
450	20230913	114200	35961100	30500	30500	30500	30500	0
451	20230913	114100	35961100	30500	30600	30600	30500	28
452	20230913	114000	35104900	30500	30500	30500	30500	0
453	20230913	113900	35104900	30500	30500	30500	30500	0
454	20230913	113800	35104900	30500	30500	30500	30500	0
455	20230913	113700	35104900	30500	30600	30600	30500	24
456	20230913	113600	34371400	30550	30550	30550	30550	3
457	20230913	113500	34279750	30500	30500	30500	30500	0
458	20230913	113400	34279750	30500	30600	30600	30500	120
459	20230913	113300	30608950	30600	30600	30600	30600	0
460	20230913	113200	30608950	30600	30600	30600	30600	0
461	20230913	113100	30608950	30600	30600	30600	30600	0
462	20230913	113000	30608950	30600	30600	30600	30600	0
463	20230913	112900	30608950	30600	30600	30600	30600	0
464	20230913	112800	30608950	30600	30600	30600	30600	0
465	20230913	112700	30608950	30600	30600	30600	30600	0
466	20230913	112600	30608950	30600	30600	30600	30600	0
467	20230913	112500	30608950	30600	30600	30600	30600	0
468	20230913	112400	30608950	30600	30600	30600	30600	0
469	20230913	112300	30608950	30600	30600	30600	30600	0
470	20230913	112200	30608950	30600	30600	30600	30600	0
471	20230913	112100	30608950	30600	30600	30600	30600	0
472	20230913	112000	30608950	30600	30600	30600	30600	0
473	20230913	111900	30608950	30600	30600	30600	30600	0
474	20230913	111800	30608950	30600	30600	30600	30600	0
475	20230913	111700	30608950	30600	30600	30600	30600	0
476	20230913	111600	30608950	30600	30600	30600	30600	1
477	20230913	111500	30578350	30600	30600	30600	30600	0
478	20230913	111400	30578350	30600	30600	30600	30600	0
479	20230913	111300	30578350	30600	30600	30600	30600	0
480	20230913	111200	30578350	30600	30600	30600	30600	0
481	20230913	111100	30578350	30600	30600	30600	30600	0
482	20230913	111000	30578350	30600	30600	30600	30600	0
483	20230913	110900	30578350	30600	30600	30600	30600	0
484	20230913	110800	30578350	30600	30600	30600	30600	0
485	20230913	110700	30578350	30600	30600	30600	30600	0
486	20230913	110600	30578350	30600	30600	30600	30600	0
487	20230913	110500	30578350	30600	30600	30600	30600	0
488	20230913	110400	30578350	30600	30600	30600	30600	0
489	20230913	110300	30578350	30600	30600	30600	30600	0
490	20230913	110200	30578350	30600	30600	30600	30600	0
491	20230913	110100	30578350	30600	30600	30600	30600	0
492	20230913	110000	30578350	30600	30600	30600	30600	1
493	20230913	105900	30547750	30500	30550	30550	30500	12
494	20230913	105800	30181500	30550	30550	30550	30550	5
495	20230913	105700	30028750	30550	30550	30550	30550	0
496	20230913	105600	30028750	30550	30550	30550	30550	0
497	20230913	105500	30028750	30550	30550	30550	30550	0
498	20230913	105400	30028750	30550	30550	30550	30550	0
499	20230913	105300	30028750	30550	30550	30550	30550	0
500	20230913	105200	30028750	30550	30550	30550	30550	1
501	20230913	105100	29998200	30500	30500	30500	30500	0
502	20230913	105000	29998200	30500	30500	30500	30500	18
503	20230913	104900	29449200	30600	30600	30600	30600	0
504	20230913	104800	29449200	30600	30600	30600	30600	0
505	20230913	104700	29449200	30600	30600	30600	30600	0
506	20230913	104600	29449200	30600	30600	30600	30600	0
507	20230913	104500	29449200	30600	30600	30600	30600	0
508	20230913	104400	29449200	30600	30600	30600	30600	0
509	20230913	104300	29449200	30600	30600	30600	30600	0
510	20230913	104200	29449200	30600	30600	30600	30600	1
511	20230913	104100	29418600	30600	30600	30600	30600	0
512	20230913	104000	29418600	30600	30600	30600	30600	0
513	20230913	103900	29418600	30600	30600	30600	30600	0
514	20230913	103800	29418600	30600	30600	30600	30600	0
515	20230913	103700	29418600	30600	30600	30600	30600	0
516	20230913	103600	29418600	30600	30600	30600	30600	0
517	20230913	103500	29418600	30600	30600	30600	30600	0
518	20230913	103400	29418600	30600	30600	30600	30600	0
519	20230913	103300	29418600	30600	30600	30600	30600	0
520	20230913	103200	29418600	30600	30600	30600	30600	0
521	20230913	103100	29418600	30600	30600	30600	30600	0
522	20230913	103000	29418600	30600	30600	30600	30600	0
523	20230913	102900	29418600	30600	30600	30600	30600	0
524	20230913	102800	29418600	30600	30600	30600	30600	0
525	20230913	102700	29418600	30600	30600	30600	30600	0
526	20230913	102600	29418600	30600	30600	30600	30600	0
527	20230913	102500	29418600	30600	30600	30600	30600	0
528	20230913	102400	29418600	30600	30600	30600	30600	0
529	20230913	102300	29418600	30600	30600	30600	30600	0
530	20230913	102200	29418600	30600	30600	30600	30600	0
531	20230913	102100	29418600	30600	30600	30600	30600	1
532	20230913	102000	29388000	30600	30600	30600	30600	15
533	20230913	101900	28929000	30500	30500	30500	30500	0
534	20230913	101800	28929000	30500	30500	30500	30500	0
535	20230913	101700	28929000	30500	30500	30500	30500	0
536	20230913	101600	28929000	30500	30650	30650	30500	31
537	20230913	101500	27979900	30500	30500	30500	30500	11
538	20230913	101400	27644400	30500	30500	30650	30450	228
539	20230913	101300	20680850	30450	30450	30450	30450	0
540	20230913	101200	20680850	30450	30500	30500	30450	33
541	20230913	101100	19674850	30500	30500	30500	30500	0
542	20230913	101000	19674850	30500	30500	30500	30500	0
543	20230913	100900	19674850	30500	30500	30500	30500	0
544	20230913	100800	19674850	30500	30500	30500	30500	0
545	20230913	100700	19674850	30500	30500	30500	30500	0
546	20230913	100600	19674850	30500	30500	30500	30500	0
547	20230913	100500	19674850	30500	30500	30500	30500	0
548	20230913	100400	19674850	30500	30500	30500	30500	0
549	20230913	100300	19674850	30500	30500	30500	30500	0
550	20230913	100200	19674850	30500	30500	30500	30500	0
551	20230913	100100	19674850	30500	30500	30500	30500	0
552	20230913	100000	19674850	30500	30500	30500	30500	0
553	20230913	095900	19674850	30500	30500	30500	30500	17
554	20230913	095800	19156350	30500	30500	30500	30500	37
555	20230913	095700	18027850	30550	30550	30550	30550	0
556	20230913	095600	18027850	30550	30550	30550	30550	0
557	20230913	095500	18027850	30550	30550	30550	30550	3
558	20230913	095400	17936200	30550	30550	30550	30550	3
559	20230913	095300	17844550	30550	30550	30550	30550	0
560	20230913	095200	17844550	30550	30550	30550	30550	24
561	20230913	095100	17111350	30450	30450	30450	30450	0
562	20230913	095000	17111350	30450	30550	30650	30450	272
563	20230913	094900	8791100	30400	30400	30400	30400	0
564	20230913	094800	8791100	30400	30400	30400	30400	0
565	20230913	094700	8791100	30400	30400	30400	30400	0
566	20230913	094600	8791100	30400	30400	30400	30400	0
567	20230913	094500	8791100	30400	30400	30400	30400	0
568	20230913	094400	8791100	30400	30400	30400	30400	0
569	20230913	094300	8791100	30400	30400	30400	30400	0
570	20230913	094200	8791100	30400	30400	30400	30400	0
571	20230913	094100	8791100	30400	30400	30400	30400	0
572	20230913	094000	8791100	30400	30400	30400	30400	0
573	20230913	093900	8791100	30400	30400	30400	30400	0
574	20230913	093800	8791100	30400	30600	30600	30400	29
575	20230913	093700	7904950	30600	30600	30600	30600	0
576	20230913	093600	7904950	30600	30600	30600	30600	0
577	20230913	093500	7904950	30600	30600	30600	30600	0
578	20230913	093400	7904950	30600	30600	30600	30600	0
579	20230913	093300	7904950	30600	30600	30600	30600	0
580	20230913	093200	7904950	30600	30600	30600	30600	0
581	20230913	093100	7904950	30600	30600	30600	30600	2
582	20230913	093000	7843750	30600	30600	30600	30600	0
583	20230913	092900	7843750	30600	30600	30600	30600	0
584	20230913	092800	7843750	30600	30600	30600	30600	0
585	20230913	092700	7843750	30600	30600	30600	30600	0
586	20230913	092600	7843750	30600	30600	30600	30600	5
587	20230913	092500	7690750	30600	30600	30600	30600	0
588	20230913	092400	7690750	30600	30600	30600	30600	0
589	20230913	092300	7690750	30600	30600	30600	30600	2
590	20230913	092200	7629550	30450	30450	30450	30450	0
591	20230913	092100	7629550	30450	30500	30600	30350	147
592	20230913	092000	3149250	30500	30500	30500	30450	36
593	20230913	091900	2051600	30550	30550	30550	30550	0
594	20230913	091800	2051600	30550	30550	30550	30550	0
595	20230913	091700	2051600	30550	30550	30550	30550	1
596	20230913	091600	2021050	30550	30550	30550	30550	0
597	20230913	091500	2021050	30550	30550	30550	30550	0
598	20230913	091400	2021050	30550	30550	30550	30550	0
599	20230913	091300	2021050	30550	30550	30550	30550	3
600	20230913	091200	1929400	30550	30550	30550	30550	0
601	20230913	091100	1929400	30550	30550	30550	30550	0
602	20230913	091000	1929400	30550	30550	30550	30550	1
603	20230913	090900	1898850	30550	30550	30550	30550	3
604	20230913	090800	1807200	30550	30550	30550	30550	0
605	20230913	090700	1807200	30550	30650	30650	30550	5
606	20230913	090600	1654100	30650	30550	30650	30550	3
607	20230913	090500	1562250	30500	30500	30500	30500	0
608	20230913	090400	1562250	30500	30500	30500	30500	0
609	20230913	090300	1562250	30500	30500	30500	30500	6
610	20230913	090200	1379250	30650	30650	30650	30650	0
611	20230913	090100	1379250	30650	30650	30650	30650	0
612	20230913	090000	1379250	30650	30650	30650	30650	45