KissMeData/016800/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185500	19691900	29800	29800	29800	29800	78
3	20230915	185400	19691900	29800	29800	29800	29800	0
4	20230915	185300	19691900	29800	29800	29800	29800	0
5	20230915	185200	19691900	29800	29800	29800	29800	0
6	20230915	185100	19691900	29800	29800	29800	29800	0
7	20230915	185000	19691900	29800	29800	29800	29800	0
8	20230915	184900	19691900	29800	29800	29800	29800	0
9	20230915	184800	19691900	29800	29800	29800	29800	0
10	20230915	184700	19691900	29800	29800	29800	29800	0
11	20230915	184600	19691900	29800	29800	29800	29800	0
12	20230915	184500	19691900	29800	29800	29800	29800	0
13	20230915	184400	19691900	29800	29800	29800	29800	0
14	20230915	184300	19691900	29800	29800	29800	29800	0
15	20230915	184200	19691900	29800	29800	29800	29800	0
16	20230915	184100	19691900	29800	29800	29800	29800	0
17	20230915	184000	19691900	29800	29800	29800	29800	0
18	20230915	183900	19691900	29800	29800	29800	29800	0
19	20230915	183800	19691900	29800	29800	29800	29800	0
20	20230915	183700	19691900	29800	29800	29800	29800	0
21	20230915	183600	19691900	29800	29800	29800	29800	0
22	20230915	183500	19691900	29800	29800	29800	29800	0
23	20230915	183400	19691900	29800	29800	29800	29800	0
24	20230915	183300	19691900	29800	29800	29800	29800	0
25	20230915	183200	19691900	29800	29800	29800	29800	0
26	20230915	183100	19691900	29800	29800	29800	29800	0
27	20230915	183000	19691900	29800	29800	29800	29800	0
28	20230915	182900	19691900	29800	29800	29800	29800	0
29	20230915	182800	19691900	29800	29800	29800	29800	0
30	20230915	182700	19691900	29800	29800	29800	29800	0
31	20230915	182600	19691900	29800	29800	29800	29800	0
32	20230915	182500	19691900	29800	29800	29800	29800	78
33	20230915	182400	19691900	29800	29800	29800	29800	0
34	20230915	182300	19691900	29800	29800	29800	29800	0
35	20230915	182200	19691900	29800	29800	29800	29800	0
36	20230915	182100	19691900	29800	29800	29800	29800	0
37	20230915	182000	19691900	29800	29800	29800	29800	0
38	20230915	181900	19691900	29800	29800	29800	29800	0
39	20230915	181800	19691900	29800	29800	29800	29800	0
40	20230915	181700	19691900	29800	29800	29800	29800	0
41	20230915	181600	19691900	29800	29800	29800	29800	0
42	20230915	181500	19691900	29800	29800	29800	29800	0
43	20230915	181400	19691900	29800	29800	29800	29800	0
44	20230915	181300	19691900	29800	29800	29800	29800	0
45	20230915	181200	19691900	29800	29800	29800	29800	0
46	20230915	181100	19691900	29800	29800	29800	29800	0
47	20230915	181000	19691900	29800	29800	29800	29800	0
48	20230915	180900	19691900	29800	29800	29800	29800	0
49	20230915	180800	19691900	29800	29800	29800	29800	0
50	20230915	180700	19691900	29800	29800	29800	29800	0
51	20230915	180600	19691900	29800	29800	29800	29800	0
52	20230915	180500	19691900	29800	29800	29800	29800	0
53	20230915	180400	19691900	29800	29800	29800	29800	0
54	20230915	180300	19691900	29800	29800	29800	29800	0
55	20230915	180200	19691900	29800	29800	29800	29800	0
56	20230915	180100	19691900	29800	29800	29800	29800	0
57	20230915	180000	19691900	29800	29800	29800	29800	0
58	20230915	175900	19691900	29800	29800	29800	29800	0
59	20230915	175800	19691900	29800	29800	29800	29800	0
60	20230915	175700	19691900	29800	29800	29800	29800	0
61	20230915	175600	19691900	29800	29800	29800	29800	0
62	20230915	175500	19691900	29800	29800	29800	29800	78
63	20230915	175400	19691900	29800	29800	29800	29800	0
64	20230915	175300	19691900	29800	29800	29800	29800	0
65	20230915	175200	19691900	29800	29800	29800	29800	0
66	20230915	175100	19691900	29800	29800	29800	29800	0
67	20230915	175000	19691900	29800	29800	29800	29800	0
68	20230915	174900	19691900	29800	29800	29800	29800	0
69	20230915	174800	19691900	29800	29800	29800	29800	0
70	20230915	174700	19691900	29800	29800	29800	29800	0
71	20230915	174600	19691900	29800	29800	29800	29800	0
72	20230915	174500	19691900	29800	29800	29800	29800	0
73	20230915	174400	19691900	29800	29800	29800	29800	0
74	20230915	174300	19691900	29800	29800	29800	29800	0
75	20230915	174200	19691900	29800	29800	29800	29800	0
76	20230915	174100	19691900	29800	29800	29800	29800	0
77	20230915	174000	19691900	29800	29800	29800	29800	0
78	20230915	173900	19691900	29800	29800	29800	29800	0
79	20230915	173800	19691900	29800	29800	29800	29800	0
80	20230915	173700	19691900	29800	29800	29800	29800	0
81	20230915	173600	19691900	29800	29800	29800	29800	0
82	20230915	173500	19691900	29800	29800	29800	29800	0
83	20230915	173400	19691900	29800	29800	29800	29800	0
84	20230915	173300	19691900	29800	29800	29800	29800	0
85	20230915	173200	19691900	29800	29800	29800	29800	0
86	20230915	173100	19691900	29800	29800	29800	29800	0
87	20230915	173000	19691900	29800	29800	29800	29800	0
88	20230915	172900	19691900	29800	29800	29800	29800	0
89	20230915	172800	19691900	29800	29800	29800	29800	0
90	20230915	172700	19691900	29800	29800	29800	29800	0
91	20230915	172600	19691900	29800	29800	29800	29800	0
92	20230915	172500	19691900	29800	29800	29800	29800	78
93	20230915	172400	19691900	29800	29800	29800	29800	0
94	20230915	172300	19691900	29800	29800	29800	29800	0
95	20230915	172200	19691900	29800	29800	29800	29800	0
96	20230915	172100	19691900	29800	29800	29800	29800	0
97	20230915	172000	19691900	29800	29800	29800	29800	0
98	20230915	171900	19691900	29800	29800	29800	29800	0
99	20230915	171800	19691900	29800	29800	29800	29800	0
100	20230915	171700	19691900	29800	29800	29800	29800	0
101	20230915	171600	19691900	29800	29800	29800	29800	0
102	20230915	171500	19691900	29800	29800	29800	29800	0
103	20230915	171400	19691900	29800	29800	29800	29800	0
104	20230915	171300	19691900	29800	29800	29800	29800	0
105	20230915	171200	19691900	29800	29800	29800	29800	0
106	20230915	171100	19691900	29800	29800	29800	29800	0
107	20230915	171000	19691900	29800	29800	29800	29800	0
108	20230915	170900	19691900	29800	29800	29800	29800	0
109	20230915	170800	19691900	29800	29800	29800	29800	0
110	20230915	170700	19691900	29800	29800	29800	29800	0
111	20230915	170600	19691900	29800	29800	29800	29800	0
112	20230915	170500	19691900	29800	29800	29800	29800	0
113	20230915	170400	19691900	29800	29800	29800	29800	0
114	20230915	170300	19691900	29800	29800	29800	29800	0
115	20230915	170200	19691900	29800	29800	29800	29800	0
116	20230915	170100	19691900	29800	29800	29800	29800	0
117	20230915	170000	19691900	29800	29800	29800	29800	0
118	20230915	165900	19691900	29800	29800	29800	29800	0
119	20230915	165800	19691900	29800	29800	29800	29800	0
120	20230915	165700	19691900	29800	29800	29800	29800	0
121	20230915	165600	19691900	29800	29800	29800	29800	0
122	20230915	165500	19691900	29800	29800	29800	29800	78
123	20230915	165400	19691900	29800	29800	29800	29800	0
124	20230915	165300	19691900	29800	29800	29800	29800	0
125	20230915	165200	19691900	29800	29800	29800	29800	0
126	20230915	165100	19691900	29800	29800	29800	29800	0
127	20230915	165000	19691900	29800	29800	29800	29800	0
128	20230915	164900	19691900	29800	29800	29800	29800	0
129	20230915	164800	19691900	29800	29800	29800	29800	0
130	20230915	164700	19691900	29800	29800	29800	29800	0
131	20230915	164600	19691900	29800	29800	29800	29800	0
132	20230915	164500	19691900	29800	29800	29800	29800	0
133	20230915	164400	19691900	29800	29800	29800	29800	0
134	20230915	164300	19691900	29800	29800	29800	29800	0
135	20230915	164200	19691900	29800	29800	29800	29800	0
136	20230915	164100	19691900	29800	29800	29800	29800	0
137	20230915	164000	19691900	29800	29800	29800	29800	0
138	20230915	163900	19691900	29800	29800	29800	29800	0
139	20230915	163800	19691900	29800	29800	29800	29800	0
140	20230915	163700	19691900	29800	29800	29800	29800	0
141	20230915	163600	19691900	29800	29800	29800	29800	0
142	20230915	163500	19691900	29800	29800	29800	29800	0
143	20230915	163400	19691900	29800	29800	29800	29800	0
144	20230915	163300	19691900	29800	29800	29800	29800	0
145	20230915	163200	19691900	29800	29800	29800	29800	0
146	20230915	163100	19691900	29800	29800	29800	29800	0
147	20230915	163000	19691900	29800	29800	29800	29800	0
148	20230915	162900	19691900	29800	29800	29800	29800	0
149	20230915	162800	19691900	29800	29800	29800	29800	0
150	20230915	162700	19691900	29800	29800	29800	29800	0
151	20230915	162600	19691900	29800	29800	29800	29800	0
152	20230915	162500	19691900	29800	29800	29800	29800	78
153	20230915	162400	19691900	29800	29800	29800	29800	0
154	20230915	162300	19691900	29800	29800	29800	29800	0
155	20230915	162200	19691900	29800	29800	29800	29800	0
156	20230915	162100	19691900	29800	29800	29800	29800	0
157	20230915	162000	19691900	29800	29800	29800	29800	0
158	20230915	161900	19691900	29800	29800	29800	29800	0
159	20230915	161800	19691900	29800	29800	29800	29800	0
160	20230915	161700	19691900	29800	29800	29800	29800	0
161	20230915	161600	19691900	29800	29800	29800	29800	0
162	20230915	161500	19691900	29800	29800	29800	29800	0
163	20230915	161400	19691900	29800	29800	29800	29800	0
164	20230915	161300	19691900	29800	29800	29800	29800	0
165	20230915	161200	19691900	29800	29800	29800	29800	0
166	20230915	161100	19691900	29800	29800	29800	29800	0
167	20230915	161000	19691900	29800	29800	29800	29800	0
168	20230915	160900	19691900	29800	29800	29800	29800	0
169	20230915	160800	19691900	29800	29800	29800	29800	0
170	20230915	160700	19691900	29800	29800	29800	29800	0
171	20230915	160600	19691900	29800	29800	29800	29800	0
172	20230915	160500	19691900	29800	29800	29800	29800	0
173	20230915	160400	19691900	29800	29800	29800	29800	0
174	20230915	160300	19691900	29800	29800	29800	29800	0
175	20230915	160200	19691900	29800	29800	29800	29800	0
176	20230915	160100	19691900	29800	29800	29800	29800	0
177	20230915	160000	19691900	29800	29800	29800	29800	0
178	20230915	155900	19691900	29800	29800	29800	29800	0
179	20230915	155800	19691900	29800	29800	29800	29800	0
180	20230915	155700	19691900	29800	29800	29800	29800	0
181	20230915	155600	19691900	29800	29800	29800	29800	0
182	20230915	155500	19691900	29800	29800	29800	29800	78
183	20230915	155400	19691900	29800	29800	29800	29800	0
184	20230915	155300	19691900	29800	29800	29800	29800	0
185	20230915	155200	19691900	29800	29800	29800	29800	0
186	20230915	155100	19691900	29800	29800	29800	29800	0
187	20230915	155000	19691900	29800	29800	29800	29800	0
188	20230915	154900	19691900	29800	29800	29800	29800	0
189	20230915	154800	19691900	29800	29800	29800	29800	0
190	20230915	154700	19691900	29800	29800	29800	29800	0
191	20230915	154600	19691900	29800	29800	29800	29800	0
192	20230915	154500	19691900	29800	29800	29800	29800	0
193	20230915	154400	19691900	29800	29800	29800	29800	0
194	20230915	154300	19691900	29800	29800	29800	29800	0
195	20230915	154200	19691900	29800	29800	29800	29800	0
196	20230915	154100	19691900	29800	29800	29800	29800	0
197	20230915	154000	19691900	29800	29800	29800	29800	0
198	20230915	153900	19691900	29800	29800	29800	29800	0
199	20230915	153800	19691900	29800	29800	29800	29800	0
200	20230915	153700	19691900	29800	29800	29800	29800	0
201	20230915	153600	19691900	29800	29800	29800	29800	0
202	20230915	153500	19691900	29800	29800	29800	29800	0
203	20230915	153400	19691900	29800	29800	29800	29800	0
204	20230915	153300	19691900	29800	29800	29800	29800	0
205	20230915	153200	19691900	29800	29800	29800	29800	0
206	20230915	153100	19691900	29800	29800	29800	29800	0
207	20230915	153000	19691900	29800	29800	29800	29800	78
208	20230915	152900	17367500	29800	29800	29800	29800	0
209	20230915	152800	17367500	29800	29800	29800	29800	0
210	20230915	152700	17367500	29800	29800	29800	29800	0
211	20230915	152600	17367500	29800	29800	29800	29800	0
212	20230915	152500	17367500	29800	29800	29800	29800	0
213	20230915	152400	17367500	29800	29800	29800	29800	0
214	20230915	152300	17367500	29800	29800	29800	29800	0
215	20230915	152200	17367500	29800	29800	29800	29800	0
216	20230915	152100	17367500	29800	29800	29800	29800	0
217	20230915	152000	17367500	29800	29800	29800	29800	0
218	20230915	151900	17367500	29800	29800	29800	29800	3
219	20230915	151800	17278100	30000	30000	30000	30000	0
220	20230915	151700	17278100	30000	30000	30000	30000	0
221	20230915	151600	17278100	30000	30000	30000	30000	0
222	20230915	151500	17278100	30000	30000	30000	30000	0
223	20230915	151400	17278100	30000	30000	30000	30000	0
224	20230915	151300	17278100	30000	30000	30000	30000	0
225	20230915	151200	17278100	30000	30000	30000	30000	0
226	20230915	151100	17278100	30000	30000	30000	30000	0
227	20230915	151000	17278100	30000	30000	30000	30000	11
228	20230915	150900	16948100	29800	29800	29800	29800	7
229	20230915	150800	16739500	29850	29850	29850	29850	0
230	20230915	150700	16739500	29850	29850	29850	29850	0
231	20230915	150600	16739500	29850	29850	29850	29850	0
232	20230915	150500	16739500	29850	29850	29850	29850	0
233	20230915	150400	16739500	29850	29850	29850	29850	15
234	20230915	150300	16291750	29900	29900	29900	29900	2
235	20230915	150200	16231950	29900	29900	29900	29900	0
236	20230915	150100	16231950	29900	29900	29900	29900	0
237	20230915	150000	16231950	29900	29900	29900	29900	1
238	20230915	145900	16202050	29900	29900	29900	29900	0
239	20230915	145800	16202050	29900	29900	29900	29900	0
240	20230915	145700	16202050	29900	29900	29900	29900	1
241	20230915	145600	16172150	29950	29950	29950	29950	0
242	20230915	145500	16172150	29950	29950	29950	29950	0
243	20230915	145400	16172150	29950	29950	29950	29950	0
244	20230915	145300	16172150	29950	29950	29950	29950	0
245	20230915	145200	16172150	29950	29950	29950	29950	0
246	20230915	145100	16172150	29950	29950	29950	29950	0
247	20230915	145000	16172150	29950	29950	29950	29950	2
248	20230915	144900	16112250	29900	29900	29900	29900	15
249	20230915	144800	15663750	29900	29900	29900	29900	0
250	20230915	144700	15663750	29900	29900	29900	29900	0
251	20230915	144600	15663750	29900	29900	29900	29900	0
252	20230915	144500	15663750	29900	30000	30000	29900	59
253	20230915	144400	13894650	29950	29950	29950	29950	50
254	20230915	144300	12397150	29950	29950	29950	29950	0
255	20230915	144200	12397150	29950	29950	29950	29950	5
256	20230915	144100	12247400	29900	29900	29900	29900	2
257	20230915	144000	12187600	29900	29900	29900	29900	0
258	20230915	143900	12187600	29900	29900	29900	29900	0
259	20230915	143800	12187600	29900	29900	29900	29900	0
260	20230915	143700	12187600	29900	29900	29900	29900	0
261	20230915	143600	12187600	29900	29900	29900	29900	0
262	20230915	143500	12187600	29900	29900	29900	29900	0
263	20230915	143400	12187600	29900	29900	29900	29900	0
264	20230915	143300	12187600	29900	29900	29900	29900	0
265	20230915	143200	12187600	29900	29900	29900	29900	0
266	20230915	143100	12187600	29900	29900	29900	29900	0
267	20230915	143000	12187600	29900	29900	29900	29900	0
268	20230915	142900	12187600	29900	29900	29900	29900	0
269	20230915	142800	12187600	29900	29900	29900	29900	0
270	20230915	142700	12187600	29900	29900	29900	29900	0
271	20230915	142600	12187600	29900	29900	29900	29900	0
272	20230915	142500	12187600	29900	29900	29900	29900	0
273	20230915	142400	12187600	29900	29900	29900	29900	0
274	20230915	142300	12187600	29900	29900	29900	29900	0
275	20230915	142200	12187600	29900	29900	29900	29900	1
276	20230915	142100	12157700	29900	29900	29900	29900	0
277	20230915	142000	12157700	29900	29900	29900	29900	0
278	20230915	141900	12157700	29900	29900	29900	29900	0
279	20230915	141800	12157700	29900	29900	29900	29900	0
280	20230915	141700	12157700	29900	29900	29950	29900	12
281	20230915	141600	11798500	29900	29900	29900	29900	0
282	20230915	141500	11798500	29900	29900	29900	29900	0
283	20230915	141400	11798500	29900	29900	29900	29900	0
284	20230915	141300	11798500	29900	29900	29900	29900	0
285	20230915	141200	11798500	29900	29900	29900	29900	0
286	20230915	141100	11798500	29900	29900	29900	29900	0
287	20230915	141000	11798500	29900	29900	29900	29900	0
288	20230915	140900	11798500	29900	29900	29900	29900	0
289	20230915	140800	11798500	29900	29900	29900	29900	0
290	20230915	140700	11798500	29900	29900	29900	29900	0
291	20230915	140600	11798500	29900	29900	29900	29900	0
292	20230915	140500	11798500	29900	29900	29900	29900	1
293	20230915	140400	11768600	29800	29800	29800	29800	0
294	20230915	140300	11768600	29800	29800	29800	29800	0
295	20230915	140200	11768600	29800	29800	29800	29800	0
296	20230915	140100	11768600	29800	29800	29800	29800	0
297	20230915	140000	11768600	29800	29800	29800	29800	0
298	20230915	135900	11768600	29800	29850	29850	29800	10
299	20230915	135800	11470450	29900	29900	29900	29900	0
300	20230915	135700	11470450	29900	29900	29900	29900	2
301	20230915	135600	11410650	29900	29900	29900	29900	0
302	20230915	135500	11410650	29900	29900	29900	29900	0
303	20230915	135400	11410650	29900	29900	29900	29900	5
304	20230915	135300	11261150	29850	29850	29850	29850	0
305	20230915	135200	11261150	29850	29850	29850	29850	0
306	20230915	135100	11261150	29850	29850	29850	29850	0
307	20230915	135000	11261150	29850	29850	29850	29850	0
308	20230915	134900	11261150	29850	29850	29850	29850	0
309	20230915	134800	11261150	29850	29850	29850	29850	0
310	20230915	134700	11261150	29850	29850	29850	29850	0
311	20230915	134600	11261150	29850	29850	29850	29850	0
312	20230915	134500	11261150	29850	29850	29850	29850	0
313	20230915	134400	11261150	29850	29850	29850	29850	0
314	20230915	134300	11261150	29850	29850	29850	29850	0
315	20230915	134200	11261150	29850	29850	29850	29850	0
316	20230915	134100	11261150	29850	29850	29850	29850	0
317	20230915	134000	11261150	29850	29850	29850	29850	0
318	20230915	133900	11261150	29850	29850	29850	29850	0
319	20230915	133800	11261150	29850	29850	29850	29850	1
320	20230915	133700	11231300	29850	29850	29850	29850	0
321	20230915	133600	11231300	29850	29850	29850	29850	0
322	20230915	133500	11231300	29850	29850	29850	29850	2
323	20230915	133400	11171600	29800	29800	29800	29800	35
324	20230915	133300	10128600	29800	29800	29800	29800	0
325	20230915	133200	10128600	29800	29800	29800	29800	0
326	20230915	133100	10128600	29800	29800	29800	29800	0
327	20230915	133000	10128600	29800	29800	29800	29800	0
328	20230915	132900	10128600	29800	29800	29800	29800	0
329	20230915	132800	10128600	29800	29800	29800	29800	0
330	20230915	132700	10128600	29800	29800	29800	29800	0
331	20230915	132600	10128600	29800	29800	29800	29800	0
332	20230915	132500	10128600	29800	29800	29800	29800	0
333	20230915	132400	10128600	29800	29800	29800	29800	0
334	20230915	132300	10128600	29800	29800	29800	29800	0
335	20230915	132200	10128600	29800	29800	29800	29800	0
336	20230915	132100	10128600	29800	29800	29800	29800	0
337	20230915	132000	10128600	29800	29800	29800	29800	0
338	20230915	131900	10128600	29800	29800	29800	29800	0
339	20230915	131800	10128600	29800	29800	29800	29800	0
340	20230915	131700	10128600	29800	29800	29800	29800	0
341	20230915	131600	10128600	29800	29800	29800	29800	0
342	20230915	131500	10128600	29800	29800	29800	29800	0
343	20230915	131400	10128600	29800	29800	29800	29800	0
344	20230915	131300	10128600	29800	29800	29800	29800	0
345	20230915	131200	10128600	29800	29800	29800	29800	0
346	20230915	131100	10128600	29800	29800	29800	29800	0
347	20230915	131000	10128600	29800	29800	29800	29800	0
348	20230915	130900	10128600	29800	29800	29800	29800	0
349	20230915	130800	10128600	29800	29800	29800	29800	0
350	20230915	130700	10128600	29800	29800	29800	29800	1
351	20230915	130600	10098800	29850	29850	29850	29850	0
352	20230915	130500	10098800	29850	29850	29850	29850	0
353	20230915	130400	10098800	29850	29850	29850	29850	0
354	20230915	130300	10098800	29850	29850	29850	29850	0
355	20230915	130200	10098800	29850	29850	29850	29850	0
356	20230915	130100	10098800	29850	29850	29850	29850	0
357	20230915	130000	10098800	29850	29850	29850	29850	0
358	20230915	125900	10098800	29850	29850	29850	29850	0
359	20230915	125800	10098800	29850	29850	29850	29850	0
360	20230915	125700	10098800	29850	29850	29850	29850	0
361	20230915	125600	10098800	29850	29850	29850	29850	0
362	20230915	125500	10098800	29850	29850	29850	29850	0
363	20230915	125400	10098800	29850	29850	29850	29850	0
364	20230915	125300	10098800	29850	29850	29850	29850	0
365	20230915	125200	10098800	29850	29850	29850	29850	0
366	20230915	125100	10098800	29850	29850	29850	29850	0
367	20230915	125000	10098800	29850	29850	29850	29850	0
368	20230915	124900	10098800	29850	29850	29850	29850	0
369	20230915	124800	10098800	29850	29850	29850	29850	0
370	20230915	124700	10098800	29850	29850	29850	29850	0
371	20230915	124600	10098800	29850	29850	29850	29850	0
372	20230915	124500	10098800	29850	29850	29850	29850	0
373	20230915	124400	10098800	29850	29850	29850	29850	0
374	20230915	124300	10098800	29850	29850	29850	29850	0
375	20230915	124200	10098800	29850	29850	29850	29850	0
376	20230915	124100	10098800	29850	29850	29850	29850	0
377	20230915	124000	10098800	29850	29850	29850	29850	0
378	20230915	123900	10098800	29850	29850	29850	29850	0
379	20230915	123800	10098800	29850	29850	29850	29850	0
380	20230915	123700	10098800	29850	29850	29850	29850	0
381	20230915	123600	10098800	29850	29850	29850	29750	63
382	20230915	123500	8223150	29900	29900	29900	29900	0
383	20230915	123400	8223150	29900	29900	29900	29900	0
384	20230915	123300	8223150	29900	29900	29900	29900	0
385	20230915	123200	8223150	29900	29900	29900	29900	0
386	20230915	123100	8223150	29900	29900	29900	29900	0
387	20230915	123000	8223150	29900	29900	29900	29900	0
388	20230915	122900	8223150	29900	29900	29900	29900	0
389	20230915	122800	8223150	29900	29900	29900	29900	0
390	20230915	122700	8223150	29900	29900	29900	29900	0
391	20230915	122600	8223150	29900	29900	29900	29900	0
392	20230915	122500	8223150	29900	29900	29900	29900	0
393	20230915	122400	8223150	29900	29900	29900	29900	0
394	20230915	122300	8223150	29900	29900	29900	29900	0
395	20230915	122200	8223150	29900	29900	29900	29900	3
396	20230915	122100	8133450	29800	29850	29850	29800	32
397	20230915	122000	7178950	29850	29850	29850	29850	0
398	20230915	121900	7178950	29850	29850	29850	29850	0
399	20230915	121800	7178950	29850	29850	29850	29850	0
400	20230915	121700	7178950	29850	29850	29850	29850	0
401	20230915	121600	7178950	29850	29850	29850	29850	0
402	20230915	121500	7178950	29850	29850	29850	29850	0
403	20230915	121400	7178950	29850	29850	29850	29850	0
404	20230915	121300	7178950	29850	29850	29850	29850	0
405	20230915	121200	7178950	29850	29850	29850	29850	0
406	20230915	121100	7178950	29850	29850	29850	29850	0
407	20230915	121000	7178950	29850	29850	29850	29850	0
408	20230915	120900	7178950	29850	29850	29850	29850	1
409	20230915	120800	7149100	29850	29850	29850	29850	0
410	20230915	120700	7149100	29850	29850	29850	29850	2
411	20230915	120600	7089400	29750	29750	29750	29750	0
412	20230915	120500	7089400	29750	29850	30050	29750	192
413	20230915	120400	1341500	29750	29750	29750	29750	0
414	20230915	120300	1341500	29750	29750	29750	29750	0
415	20230915	120200	1341500	29750	29750	29750	29750	0
416	20230915	120100	1341500	29750	29750	29750	29750	0
417	20230915	120000	1341500	29750	29750	29750	29750	0
418	20230915	115900	1341500	29750	29750	29750	29750	0
419	20230915	115800	1341500	29750	29750	29750	29750	0
420	20230915	115700	1341500	29750	29750	29750	29750	0
421	20230915	115600	1341500	29750	29750	29750	29750	0
422	20230915	115500	1341500	29750	29750	29750	29750	0
423	20230915	115400	1341500	29750	29750	29750	29750	0
424	20230915	115300	1341500	29750	29750	29750	29750	0
425	20230915	115200	1341500	29750	29750	29750	29750	0
426	20230915	115100	1341500	29750	29750	29750	29750	0
427	20230915	115000	1341500	29750	29750	29750	29750	0
428	20230915	114900	1341500	29750	29750	29750	29750	0
429	20230915	114800	1341500	29750	29750	29750	29750	0
430	20230915	114700	1341500	29750	29750	29750	29750	0
431	20230915	114600	1341500	29750	29750	29750	29750	0
432	20230915	114500	1341500	29750	29750	29750	29750	10
433	20230915	114400	1044000	29750	29750	29750	29750	0
434	20230915	114300	1044000	29750	29750	29750	29750	0
435	20230915	114200	1044000	29750	29750	29750	29750	0
436	20230915	114100	1044000	29750	29750	29750	29750	0
437	20230915	114000	1044000	29750	29750	29750	29750	0
438	20230915	113900	1044000	29750	29750	29750	29750	0
439	20230915	113800	1044000	29750	29750	29750	29750	0
440	20230915	113700	1044000	29750	29750	29750	29750	0
441	20230915	113600	1044000	29750	29750	29750	29750	0
442	20230915	113500	1044000	29750	29750	29750	29750	0
443	20230915	113400	1044000	29750	29750	29750	29750	0
444	20230915	113300	1044000	29750	29750	29750	29750	0
445	20230915	113200	1044000	29750	29750	29750	29750	0
446	20230915	113100	1044000	29750	29750	29750	29750	0
447	20230915	113000	1044000	29750	29750	29750	29750	0
448	20230915	112900	1044000	29750	29750	29750	29750	0
449	20230915	112800	1044000	29750	29750	29750	29750	0
450	20230915	112700	1044000	29750	29750	29750	29750	0
451	20230915	112600	1044000	29750	29750	29750	29750	0
452	20230915	112500	1044000	29750	29750	29750	29750	0
453	20230915	112400	1044000	29750	29750	29750	29750	0
454	20230915	112300	1044000	29750	29750	29750	29750	0
455	20230915	112200	1044000	29750	29750	29750	29750	0
456	20230915	112100	1044000	29750	29750	29750	29750	0
457	20230915	112000	1044000	29750	29750	29750	29750	0
458	20230915	111900	1044000	29750	29750	29750	29750	0
459	20230915	111800	1044000	29750	29750	29750	29750	0
460	20230915	111700	1044000	29750	29750	29750	29750	0
461	20230915	111600	1044000	29750	29750	29750	29750	0
462	20230915	111500	1044000	29750	29850	29850	29750	7
463	20230915	111400	835250	29750	29750	29750	29750	0
464	20230915	111300	835250	29750	29750	29750	29750	0
465	20230915	111200	835250	29750	29750	29750	29750	0
466	20230915	111100	835250	29750	29750	29750	29750	0
467	20230915	111000	835250	29750	29750	29750	29750	0
468	20230915	110900	835250	29750	29750	29750	29750	0
469	20230915	110800	835250	29750	29750	29750	29750	0
470	20230915	110700	835250	29750	29750	29750	29750	0
471	20230915	110600	835250	29750	29750	29750	29750	0
472	20230915	110500	835250	29750	29750	29750	29750	0
473	20230915	110400	835250	29750	29750	29750	29750	0
474	20230915	110300	835250	29750	29750	29750	29750	0
475	20230915	110200	835250	29750	29750	29750	29750	0
476	20230915	110100	835250	29750	29750	29750	29750	0
477	20230915	110000	835250	29750	29750	29750	29750	0
478	20230915	105900	835250	29750	29750	29750	29750	0
479	20230915	105800	835250	29750	29750	29750	29750	0
480	20230915	105700	835250	29750	29750	29750	29750	0
481	20230915	105600	835250	29750	29750	29750	29750	0
482	20230915	105500	835250	29750	29750	29750	29750	0
483	20230915	105400	835250	29750	29750	29750	29750	0
484	20230915	105300	835250	29750	29750	29750	29750	0
485	20230915	105200	835250	29750	29750	29750	29750	0
486	20230915	105100	835250	29750	29750	29750	29750	0
487	20230915	105000	835250	29750	29750	29750	29750	0
488	20230915	104900	835250	29750	29750	29750	29750	0
489	20230915	104800	835250	29750	29750	29750	29750	0
490	20230915	104700	835250	29750	29750	29750	29750	0
491	20230915	104600	835250	29750	29750	29750	29750	6
492	20230915	104500	656750	29750	29750	29750	29750	0
493	20230915	104400	656750	29750	29750	29750	29750	0
494	20230915	104300	656750	29750	29750	29750	29750	0
495	20230915	104200	656750	29750	29750	29750	29750	0
496	20230915	104100	656750	29750	29750	29750	29750	0
497	20230915	104000	656750	29750	29750	29750	29750	0
498	20230915	103900	656750	29750	29750	29750	29750	0
499	20230915	103800	656750	29750	29750	29750	29750	0
500	20230915	103700	656750	29750	29750	29750	29750	0
501	20230915	103600	656750	29750	29750	29750	29750	0
502	20230915	103500	656750	29750	29750	29750	29750	0
503	20230915	103400	656750	29750	29750	29750	29750	0
504	20230915	103300	656750	29750	29750	29750	29750	2
505	20230915	103200	597250	29850	29850	29850	29850	0
506	20230915	103100	597250	29850	29850	29850	29850	0
507	20230915	103000	597250	29850	29850	29850	29850	0
508	20230915	102900	597250	29850	29850	29850	29850	0
509	20230915	102800	597250	29850	29850	29850	29850	0
510	20230915	102700	597250	29850	29850	29850	29850	0
511	20230915	102600	597250	29850	29850	29850	29850	0
512	20230915	102500	597250	29850	29850	29850	29850	0
513	20230915	102400	597250	29850	29850	29850	29850	0
514	20230915	102300	597250	29850	29850	29850	29850	0
515	20230915	102200	597250	29850	29850	29850	29850	0
516	20230915	102100	597250	29850	29850	29850	29850	0
517	20230915	102000	597250	29850	29850	29850	29850	0
518	20230915	101900	597250	29850	29850	29850	29850	0
519	20230915	101800	597250	29850	29850	29850	29850	0
520	20230915	101700	597250	29850	29850	29850	29850	0
521	20230915	101600	597250	29850	29850	29850	29850	0
522	20230915	101500	597250	29850	29850	29850	29850	0
523	20230915	101400	597250	29850	29850	29850	29850	0
524	20230915	101300	597250	29850	29850	29850	29850	0
525	20230915	101200	597250	29850	29850	29850	29850	0
526	20230915	101100	597250	29850	29850	29850	29850	0
527	20230915	101000	597250	29850	29850	29850	29850	0
528	20230915	100900	597250	29850	29850	29850	29850	0
529	20230915	100800	597250	29850	29850	29850	29850	0
530	20230915	100700	597250	29850	29850	29850	29850	14
531	20230915	100600	179350	29900	29900	29900	29900	0
532	20230915	100500	179350	29900	29900	29900	29900	1
533	20230915	100400	149450	29850	29850	29850	29850	0
534	20230915	100300	149450	29850	29850	29850	29850	0
535	20230915	100200	149450	29850	29850	29850	29850	0
536	20230915	100100	149450	29850	29850	29850	29850	0
537	20230915	100000	149450	29850	29850	29850	29850	1
538	20230915	095900	119600	29900	29900	29900	29900	0
539	20230915	095800	119600	29900	29900	29900	29900	0
540	20230915	095700	119600	29900	29900	29900	29900	0
541	20230915	095600	119600	29900	29900	29900	29900	0
542	20230915	095500	119600	29900	29900	29900	29900	0
543	20230915	095400	119600	29900	29900	29900	29900	0
544	20230915	095300	119600	29900	29900	29900	29900	0
545	20230915	095200	119600	29900	29900	29900	29900	0
546	20230915	095100	119600	29900	29900	29900	29900	0
547	20230915	095000	119600	29900	29900	29900	29900	0
548	20230915	094900	119600	29900	29900	29900	29900	0
549	20230915	094800	119600	29900	29900	29900	29900	0
550	20230915	094700	119600	29900	29900	29900	29900	0
551	20230915	094600	119600	29900	29900	29900	29900	0
552	20230915	094500	119600	29900	29900	29900	29900	0
553	20230915	094400	119600	29900	29900	29900	29900	0
554	20230915	094300	119600	29900	29900	29900	29900	0
555	20230915	094200	119600	29900	29900	29900	29900	0
556	20230915	094100	119600	29900	29900	29900	29900	0
557	20230915	094000	119600	29900	29900	29900	29900	0
558	20230915	093900	119600	29900	29900	29900	29900	0
559	20230915	093800	119600	29900	29900	29900	29900	0
560	20230915	093700	119600	29900	29900	29900	29900	0
561	20230915	093600	119600	29900	29900	29900	29900	0
562	20230915	093500	119600	29900	29900	29900	29900	0
563	20230915	093400	119600	29900	29900	29900	29900	0
564	20230915	093300	119600	29900	29900	29900	29900	0
565	20230915	093200	119600	29900	29900	29900	29900	0
566	20230915	093100	119600	29900	29900	29900	29900	0
567	20230915	093000	119600	29900	29900	29900	29900	0
568	20230915	092900	119600	29900	29900	29900	29900	0
569	20230915	092800	119600	29900	29900	29900	29900	0
570	20230915	092700	119600	29900	29900	29900	29900	0
571	20230915	092600	119600	29900	29900	29900	29900	0
572	20230915	092500	119600	29900	29900	29900	29900	0
573	20230915	092400	119600	29900	29900	29900	29900	0
574	20230915	092300	119600	29900	29900	29900	29900	0
575	20230915	092200	119600	29900	29900	29900	29900	0
576	20230915	092100	119600	29900	29900	29900	29900	0
577	20230915	092000	119600	29900	29900	29900	29900	0
578	20230915	091900	119600	29900	29900	29900	29900	0
579	20230915	091800	119600	29900	29900	29900	29900	0
580	20230915	091700	119600	29900	29900	29900	29900	0
581	20230915	091600	119600	29900	29900	29900	29900	0
582	20230915	091500	119600	29900	29900	29900	29900	0
583	20230915	091400	119600	29900	29900	29900	29900	0
584	20230915	091300	119600	29900	29900	29900	29900	0
585	20230915	091200	119600	29900	29900	29900	29900	0
586	20230915	091100	119600	29900	29900	29900	29900	0
587	20230915	091000	119600	29900	29900	29900	29900	1
588	20230915	090900	89700	29900	29900	29900	29900	0
589	20230915	090800	89700	29900	29900	29900	29900	0
590	20230915	090700	89700	29900	29900	29900	29900	0
591	20230915	090600	89700	29900	29900	29900	29900	0
592	20230915	090500	89700	29900	29900	29900	29900	2
593	20230915	090400	29900	29900	29900	29900	29900	0
594	20230915	090300	29900	29900	29900	29900	29900	0
595	20230915	090200	29900	29900	29900	29900	29900	0
596	20230915	090100	29900	29900	29900	29900	29900	0
597	20230915	090000	29900	29900	29900	29900	29900	1