KissMeData/016250/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185500	37086700	21200	21200	21200	21200	31
3	20230915	185400	37086700	21200	21200	21200	21200	0
4	20230915	185300	37086700	21200	21200	21200	21200	0
5	20230915	185200	37086700	21200	21200	21200	21200	0
6	20230915	185100	37086700	21200	21200	21200	21200	0
7	20230915	185000	37086700	21200	21200	21200	21200	0
8	20230915	184900	37086700	21200	21200	21200	21200	0
9	20230915	184800	37086700	21200	21200	21200	21200	0
10	20230915	184700	37086700	21200	21200	21200	21200	0
11	20230915	184600	37086700	21200	21200	21200	21200	0
12	20230915	184500	37086700	21200	21200	21200	21200	0
13	20230915	184400	37086700	21200	21200	21200	21200	0
14	20230915	184300	37086700	21200	21200	21200	21200	0
15	20230915	184200	37086700	21200	21200	21200	21200	0
16	20230915	184100	37086700	21200	21200	21200	21200	0
17	20230915	184000	37086700	21200	21200	21200	21200	0
18	20230915	183900	37086700	21200	21200	21200	21200	0
19	20230915	183800	37086700	21200	21200	21200	21200	0
20	20230915	183700	37086700	21200	21200	21200	21200	0
21	20230915	183600	37086700	21200	21200	21200	21200	0
22	20230915	183500	37086700	21200	21200	21200	21200	0
23	20230915	183400	37086700	21200	21200	21200	21200	0
24	20230915	183300	37086700	21200	21200	21200	21200	0
25	20230915	183200	37086700	21200	21200	21200	21200	0
26	20230915	183100	37086700	21200	21200	21200	21200	0
27	20230915	183000	37086700	21200	21200	21200	21200	0
28	20230915	182900	37086700	21200	21200	21200	21200	0
29	20230915	182800	37086700	21200	21200	21200	21200	0
30	20230915	182700	37086700	21200	21200	21200	21200	0
31	20230915	182600	37086700	21200	21200	21200	21200	0
32	20230915	182500	37086700	21200	21200	21200	21200	31
33	20230915	182400	37086700	21200	21200	21200	21200	0
34	20230915	182300	37086700	21200	21200	21200	21200	0
35	20230915	182200	37086700	21200	21200	21200	21200	0
36	20230915	182100	37086700	21200	21200	21200	21200	0
37	20230915	182000	37086700	21200	21200	21200	21200	0
38	20230915	181900	37086700	21200	21200	21200	21200	0
39	20230915	181800	37086700	21200	21200	21200	21200	0
40	20230915	181700	37086700	21200	21200	21200	21200	0
41	20230915	181600	37086700	21200	21200	21200	21200	0
42	20230915	181500	37086700	21200	21200	21200	21200	0
43	20230915	181400	37086700	21200	21200	21200	21200	0
44	20230915	181300	37086700	21200	21200	21200	21200	0
45	20230915	181200	37086700	21200	21200	21200	21200	0
46	20230915	181100	37086700	21200	21200	21200	21200	0
47	20230915	181000	37086700	21200	21200	21200	21200	0
48	20230915	180900	37086700	21200	21200	21200	21200	0
49	20230915	180800	37086700	21200	21200	21200	21200	0
50	20230915	180700	37086700	21200	21200	21200	21200	0
51	20230915	180600	37086700	21200	21200	21200	21200	0
52	20230915	180500	37086700	21200	21200	21200	21200	0
53	20230915	180400	37086700	21200	21200	21200	21200	0
54	20230915	180300	37086700	21200	21200	21200	21200	0
55	20230915	180200	37086700	21200	21200	21200	21200	0
56	20230915	180100	37086700	21200	21200	21200	21200	0
57	20230915	180000	37086700	21200	21200	21200	21200	0
58	20230915	175900	37086700	21200	21200	21200	21200	0
59	20230915	175800	37086700	21200	21200	21200	21200	0
60	20230915	175700	37086700	21200	21200	21200	21200	0
61	20230915	175600	37086700	21200	21200	21200	21200	0
62	20230915	175500	37086700	21200	21200	21200	21200	31
63	20230915	175400	37086700	21200	21200	21200	21200	0
64	20230915	175300	37086700	21200	21200	21200	21200	0
65	20230915	175200	37086700	21200	21200	21200	21200	0
66	20230915	175100	37086700	21200	21200	21200	21200	0
67	20230915	175000	37086700	21200	21200	21200	21200	0
68	20230915	174900	37086700	21200	21200	21200	21200	0
69	20230915	174800	37086700	21200	21200	21200	21200	0
70	20230915	174700	37086700	21200	21200	21200	21200	0
71	20230915	174600	37086700	21200	21200	21200	21200	0
72	20230915	174500	37086700	21200	21200	21200	21200	0
73	20230915	174400	37086700	21200	21200	21200	21200	0
74	20230915	174300	37086700	21200	21200	21200	21200	0
75	20230915	174200	37086700	21200	21200	21200	21200	0
76	20230915	174100	37086700	21200	21200	21200	21200	0
77	20230915	174000	37086700	21200	21200	21200	21200	0
78	20230915	173900	37086700	21200	21200	21200	21200	0
79	20230915	173800	37086700	21200	21200	21200	21200	0
80	20230915	173700	37086700	21200	21200	21200	21200	0
81	20230915	173600	37086700	21200	21200	21200	21200	0
82	20230915	173500	37086700	21200	21200	21200	21200	0
83	20230915	173400	37086700	21200	21200	21200	21200	0
84	20230915	173300	37086700	21200	21200	21200	21200	0
85	20230915	173200	37086700	21200	21200	21200	21200	0
86	20230915	173100	37086700	21200	21200	21200	21200	0
87	20230915	173000	37086700	21200	21200	21200	21200	0
88	20230915	172900	37086700	21200	21200	21200	21200	0
89	20230915	172800	37086700	21200	21200	21200	21200	0
90	20230915	172700	37086700	21200	21200	21200	21200	0
91	20230915	172600	37086700	21200	21200	21200	21200	0
92	20230915	172500	37086700	21200	21200	21200	21200	31
93	20230915	172400	37086700	21200	21200	21200	21200	0
94	20230915	172300	37086700	21200	21200	21200	21200	0
95	20230915	172200	37086700	21200	21200	21200	21200	0
96	20230915	172100	37086700	21200	21200	21200	21200	0
97	20230915	172000	37086700	21200	21200	21200	21200	0
98	20230915	171900	37086700	21200	21200	21200	21200	0
99	20230915	171800	37086700	21200	21200	21200	21200	0
100	20230915	171700	37086700	21200	21200	21200	21200	0
101	20230915	171600	37086700	21200	21200	21200	21200	0
102	20230915	171500	37086700	21200	21200	21200	21200	0
103	20230915	171400	37086700	21200	21200	21200	21200	0
104	20230915	171300	37086700	21200	21200	21200	21200	0
105	20230915	171200	37086700	21200	21200	21200	21200	0
106	20230915	171100	37086700	21200	21200	21200	21200	0
107	20230915	171000	37086700	21200	21200	21200	21200	0
108	20230915	170900	37086700	21200	21200	21200	21200	0
109	20230915	170800	37086700	21200	21200	21200	21200	0
110	20230915	170700	37086700	21200	21200	21200	21200	0
111	20230915	170600	37086700	21200	21200	21200	21200	0
112	20230915	170500	37086700	21200	21200	21200	21200	0
113	20230915	170400	37086700	21200	21200	21200	21200	0
114	20230915	170300	37086700	21200	21200	21200	21200	0
115	20230915	170200	37086700	21200	21200	21200	21200	0
116	20230915	170100	37086700	21200	21200	21200	21200	0
117	20230915	170000	37086700	21200	21200	21200	21200	0
118	20230915	165900	37086700	21200	21200	21200	21200	0
119	20230915	165800	37086700	21200	21200	21200	21200	0
120	20230915	165700	37086700	21200	21200	21200	21200	0
121	20230915	165600	37086700	21200	21200	21200	21200	0
122	20230915	165500	37086700	21200	21200	21200	21200	31
123	20230915	165400	37086700	21200	21200	21200	21200	0
124	20230915	165300	37086700	21200	21200	21200	21200	0
125	20230915	165200	37086700	21200	21200	21200	21200	0
126	20230915	165100	37086700	21200	21200	21200	21200	0
127	20230915	165000	37086700	21200	21200	21200	21200	0
128	20230915	164900	37086700	21200	21200	21200	21200	0
129	20230915	164800	37086700	21200	21200	21200	21200	0
130	20230915	164700	37086700	21200	21200	21200	21200	0
131	20230915	164600	37086700	21200	21200	21200	21200	0
132	20230915	164500	37086700	21200	21200	21200	21200	0
133	20230915	164400	37086700	21200	21200	21200	21200	0
134	20230915	164300	37086700	21200	21200	21200	21200	0
135	20230915	164200	37086700	21200	21200	21200	21200	0
136	20230915	164100	37086700	21200	21200	21200	21200	0
137	20230915	164000	37086700	21200	21200	21200	21200	0
138	20230915	163900	37086700	21200	21200	21200	21200	0
139	20230915	163800	37086700	21200	21200	21200	21200	0
140	20230915	163700	37086700	21200	21200	21200	21200	0
141	20230915	163600	37086700	21200	21200	21200	21200	0
142	20230915	163500	37086700	21200	21200	21200	21200	0
143	20230915	163400	37086700	21200	21200	21200	21200	0
144	20230915	163300	37086700	21200	21200	21200	21200	0
145	20230915	163200	37086700	21200	21200	21200	21200	0
146	20230915	163100	37086700	21200	21200	21200	21200	0
147	20230915	163000	37086700	21200	21200	21200	21200	0
148	20230915	162900	37086700	21200	21200	21200	21200	0
149	20230915	162800	37086700	21200	21200	21200	21200	0
150	20230915	162700	37086700	21200	21200	21200	21200	0
151	20230915	162600	37086700	21200	21200	21200	21200	0
152	20230915	162500	37086700	21200	21200	21200	21200	31
153	20230915	162400	37086700	21200	21200	21200	21200	0
154	20230915	162300	37086700	21200	21200	21200	21200	0
155	20230915	162200	37086700	21200	21200	21200	21200	0
156	20230915	162100	37086700	21200	21200	21200	21200	0
157	20230915	162000	37086700	21200	21200	21200	21200	0
158	20230915	161900	37086700	21200	21200	21200	21200	0
159	20230915	161800	37086700	21200	21200	21200	21200	0
160	20230915	161700	37086700	21200	21200	21200	21200	0
161	20230915	161600	37086700	21200	21200	21200	21200	0
162	20230915	161500	37086700	21200	21200	21200	21200	0
163	20230915	161400	37086700	21200	21200	21200	21200	0
164	20230915	161300	37086700	21200	21200	21200	21200	0
165	20230915	161200	37086700	21200	21200	21200	21200	0
166	20230915	161100	37086700	21200	21200	21200	21200	0
167	20230915	161000	37086700	21200	21200	21200	21200	0
168	20230915	160900	37086700	21200	21200	21200	21200	0
169	20230915	160800	37086700	21200	21200	21200	21200	0
170	20230915	160700	37086700	21200	21200	21200	21200	0
171	20230915	160600	37086700	21200	21200	21200	21200	0
172	20230915	160500	37086700	21200	21200	21200	21200	0
173	20230915	160400	37086700	21200	21200	21200	21200	0
174	20230915	160300	37086700	21200	21200	21200	21200	0
175	20230915	160200	37086700	21200	21200	21200	21200	0
176	20230915	160100	37086700	21200	21200	21200	21200	0
177	20230915	160000	37086700	21200	21200	21200	21200	0
178	20230915	155900	37086700	21200	21200	21200	21200	0
179	20230915	155800	37086700	21200	21200	21200	21200	0
180	20230915	155700	37086700	21200	21200	21200	21200	0
181	20230915	155600	37086700	21200	21200	21200	21200	0
182	20230915	155500	37086700	21200	21200	21200	21200	31
183	20230915	155400	37086700	21200	21200	21200	21200	0
184	20230915	155300	37086700	21200	21200	21200	21200	0
185	20230915	155200	37086700	21200	21200	21200	21200	0
186	20230915	155100	37086700	21200	21200	21200	21200	0
187	20230915	155000	37086700	21200	21200	21200	21200	0
188	20230915	154900	37086700	21200	21200	21200	21200	0
189	20230915	154800	37086700	21200	21200	21200	21200	0
190	20230915	154700	37086700	21200	21200	21200	21200	0
191	20230915	154600	37086700	21200	21200	21200	21200	0
192	20230915	154500	37086700	21200	21200	21200	21200	0
193	20230915	154400	37086700	21200	21200	21200	21200	0
194	20230915	154300	37086700	21200	21200	21200	21200	0
195	20230915	154200	37086700	21200	21200	21200	21200	0
196	20230915	154100	37086700	21200	21200	21200	21200	0
197	20230915	154000	37086700	21200	21200	21200	21200	0
198	20230915	153900	37086700	21200	21200	21200	21200	0
199	20230915	153800	37086700	21200	21200	21200	21200	0
200	20230915	153700	37086700	21200	21200	21200	21200	0
201	20230915	153600	37086700	21200	21200	21200	21200	0
202	20230915	153500	37086700	21200	21200	21200	21200	0
203	20230915	153400	37086700	21200	21200	21200	21200	0
204	20230915	153300	37086700	21200	21200	21200	21200	0
205	20230915	153200	37086700	21200	21200	21200	21200	0
206	20230915	153100	37086700	21200	21200	21200	21200	0
207	20230915	153000	37086700	21200	21200	21200	21200	31
208	20230915	152900	36429500	21100	21100	21100	21100	0
209	20230915	152800	36429500	21100	21100	21100	21100	0
210	20230915	152700	36429500	21100	21100	21100	21100	0
211	20230915	152600	36429500	21100	21100	21100	21100	0
212	20230915	152500	36429500	21100	21100	21100	21100	0
213	20230915	152400	36429500	21100	21100	21100	21100	0
214	20230915	152300	36429500	21100	21100	21100	21100	0
215	20230915	152200	36429500	21100	21100	21100	21100	0
216	20230915	152100	36429500	21100	21100	21100	21100	0
217	20230915	152000	36429500	21100	21100	21100	21100	0
218	20230915	151900	36429500	21100	21100	21100	21100	0
219	20230915	151800	36429500	21100	21100	21100	21100	0
220	20230915	151700	36429500	21100	21100	21100	21100	0
221	20230915	151600	36429500	21100	21100	21100	21100	0
222	20230915	151500	36429500	21100	21100	21100	21100	0
223	20230915	151400	36429500	21100	21100	21100	21100	0
224	20230915	151300	36429500	21100	21100	21100	21100	0
225	20230915	151200	36429500	21100	21100	21100	21100	5
226	20230915	151100	36324000	21100	21100	21100	21100	0
227	20230915	151000	36324000	21100	21100	21100	21100	20
228	20230915	150900	35902000	21100	21100	21100	21100	0
229	20230915	150800	35902000	21100	21100	21100	21100	0
230	20230915	150700	35902000	21100	21100	21100	21100	0
231	20230915	150600	35902000	21100	21100	21100	21100	0
232	20230915	150500	35902000	21100	21100	21100	21100	0
233	20230915	150400	35902000	21100	21100	21100	21100	0
234	20230915	150300	35902000	21100	21100	21100	21100	0
235	20230915	150200	35902000	21100	21100	21100	21100	0
236	20230915	150100	35902000	21100	21100	21100	21100	0
237	20230915	150000	35902000	21100	21100	21100	21100	0
238	20230915	145900	35902000	21100	21100	21100	21100	0
239	20230915	145800	35902000	21100	21100	21100	21100	0
240	20230915	145700	35902000	21100	21100	21100	21100	0
241	20230915	145600	35902000	21100	21100	21100	21100	0
242	20230915	145500	35902000	21100	21100	21100	21100	0
243	20230915	145400	35902000	21100	21100	21100	21100	0
244	20230915	145300	35902000	21100	21100	21100	21100	299
245	20230915	145200	29593100	21100	21100	21100	21100	2
246	20230915	145100	29550900	21100	21100	21100	21100	0
247	20230915	145000	29550900	21100	21100	21100	21100	0
248	20230915	144900	29550900	21100	21100	21100	21100	0
249	20230915	144800	29550900	21100	21100	21100	21100	0
250	20230915	144700	29550900	21100	21100	21100	21100	1
251	20230915	144600	29529800	21100	21100	21100	21100	7
252	20230915	144500	29382100	21100	21100	21100	21100	0
253	20230915	144400	29382100	21100	21100	21100	21100	0
254	20230915	144300	29382100	21100	21100	21100	21100	0
255	20230915	144200	29382100	21100	21100	21100	21100	0
256	20230915	144100	29382100	21100	21100	21100	21100	0
257	20230915	144000	29382100	21100	21200	21200	21100	191
258	20230915	143900	25351300	21150	21150	21150	21150	0
259	20230915	143800	25351300	21150	21150	21150	21150	22
260	20230915	143700	24886000	21150	21150	21150	21150	0
261	20230915	143600	24886000	21150	21150	21150	21150	0
262	20230915	143500	24886000	21150	21150	21150	21150	0
263	20230915	143400	24886000	21150	21150	21150	21150	0
264	20230915	143300	24886000	21150	21150	21150	21150	0
265	20230915	143200	24886000	21150	21150	21150	21150	0
266	20230915	143100	24886000	21150	21150	21150	21150	0
267	20230915	143000	24886000	21150	21150	21150	21150	0
268	20230915	142900	24886000	21150	21150	21150	21150	0
269	20230915	142800	24886000	21150	21200	21200	21150	57
270	20230915	142700	23677650	21200	21200	21200	21200	0
271	20230915	142600	23677650	21200	21200	21200	21200	6
272	20230915	142500	23550450	21200	21200	21200	21200	31
273	20230915	142400	22893250	21200	21200	21200	21200	0
274	20230915	142300	22893250	21200	21200	21200	21200	0
275	20230915	142200	22893250	21200	21200	21200	21200	0
276	20230915	142100	22893250	21200	21200	21200	21200	0
277	20230915	142000	22893250	21200	21200	21200	21200	0
278	20230915	141900	22893250	21200	21200	21200	21200	0
279	20230915	141800	22893250	21200	21200	21200	21200	0
280	20230915	141700	22893250	21200	21200	21200	21200	0
281	20230915	141600	22893250	21200	21200	21200	21200	5
282	20230915	141500	22787250	21200	21200	21200	21200	0
283	20230915	141400	22787250	21200	21200	21200	21200	0
284	20230915	141300	22787250	21200	21200	21200	21200	4
285	20230915	141200	22702450	21250	21250	21250	21250	0
286	20230915	141100	22702450	21250	21250	21250	21250	0
287	20230915	141000	22702450	21250	21250	21250	21250	0
288	20230915	140900	22702450	21250	21250	21250	21250	0
289	20230915	140800	22702450	21250	21250	21250	21250	0
290	20230915	140700	22702450	21250	21250	21250	21250	0
291	20230915	140600	22702450	21250	21250	21250	21250	0
292	20230915	140500	22702450	21250	21250	21250	21250	0
293	20230915	140400	22702450	21250	21250	21250	21250	1
294	20230915	140300	22681200	21200	21200	21200	21200	0
295	20230915	140200	22681200	21200	21200	21200	21200	0
296	20230915	140100	22681200	21200	21200	21200	21200	0
297	20230915	140000	22681200	21200	21200	21200	21200	0
298	20230915	135900	22681200	21200	21200	21200	21200	0
299	20230915	135800	22681200	21200	21200	21200	21200	0
300	20230915	135700	22681200	21200	21200	21200	21200	0
301	20230915	135600	22681200	21200	21200	21200	21200	0
302	20230915	135500	22681200	21200	21200	21200	21200	20
303	20230915	135400	22257200	21250	21250	21250	21250	0
304	20230915	135300	22257200	21250	21250	21250	21250	0
305	20230915	135200	22257200	21250	21250	21250	21250	0
306	20230915	135100	22257200	21250	21250	21250	21250	0
307	20230915	135000	22257200	21250	21250	21250	21250	0
308	20230915	134900	22257200	21250	21250	21250	21250	0
309	20230915	134800	22257200	21250	21250	21250	21250	2
310	20230915	134700	22214700	21250	21250	21250	21250	0
311	20230915	134600	22214700	21250	21250	21250	21250	0
312	20230915	134500	22214700	21250	21250	21250	21250	0
313	20230915	134400	22214700	21250	21250	21250	21250	1
314	20230915	134300	22193450	21250	21250	21250	21250	0
315	20230915	134200	22193450	21250	21250	21250	21250	0
316	20230915	134100	22193450	21250	21250	21250	21250	0
317	20230915	134000	22193450	21250	21250	21250	21250	0
318	20230915	133900	22193450	21250	21250	21250	21250	0
319	20230915	133800	22193450	21250	21250	21250	21250	0
320	20230915	133700	22193450	21250	21250	21250	21250	0
321	20230915	133600	22193450	21250	21250	21250	21250	0
322	20230915	133500	22193450	21250	21250	21250	21250	0
323	20230915	133400	22193450	21250	21250	21250	21250	0
324	20230915	133300	22193450	21250	21250	21250	21250	0
325	20230915	133200	22193450	21250	21250	21250	21250	0
326	20230915	133100	22193450	21250	21250	21250	21250	0
327	20230915	133000	22193450	21250	21250	21250	21250	72
328	20230915	132900	20663450	21200	21200	21200	21200	28
329	20230915	132800	20069850	21100	21100	21100	21100	0
330	20230915	132700	20069850	21100	21100	21100	21100	0
331	20230915	132600	20069850	21100	21100	21100	21100	0
332	20230915	132500	20069850	21100	21100	21100	21100	0
333	20230915	132400	20069850	21100	21100	21100	21100	1
334	20230915	132300	20048750	21100	21100	21100	21100	64
335	20230915	132200	18698350	21100	21100	21100	21100	5
336	20230915	132100	18592850	21100	21100	21100	21100	0
337	20230915	132000	18592850	21100	21100	21100	21100	0
338	20230915	131900	18592850	21100	21100	21100	21100	51
339	20230915	131800	17516750	21100	21100	21100	21100	0
340	20230915	131700	17516750	21100	21100	21100	21100	0
341	20230915	131600	17516750	21100	21100	21100	21100	0
342	20230915	131500	17516750	21100	21100	21100	21100	9
343	20230915	131400	17326850	21150	21150	21150	21150	0
344	20230915	131300	17326850	21150	21150	21150	21150	0
345	20230915	131200	17326850	21150	21150	21150	21150	0
346	20230915	131100	17326850	21150	21150	21150	21150	0
347	20230915	131000	17326850	21150	21150	21150	21150	0
348	20230915	130900	17326850	21150	21150	21150	21150	0
349	20230915	130800	17326850	21150	21150	21150	21150	0
350	20230915	130700	17326850	21150	21150	21150	21150	0
351	20230915	130600	17326850	21150	21150	21150	21150	1
352	20230915	130500	17305700	21200	21200	21200	21200	0
353	20230915	130400	17305700	21200	21200	21200	21200	0
354	20230915	130300	17305700	21200	21200	21200	21200	0
355	20230915	130200	17305700	21200	21200	21200	21200	0
356	20230915	130100	17305700	21200	21200	21200	21200	0
357	20230915	130000	17305700	21200	21200	21200	21200	2
358	20230915	125900	17263300	21050	21050	21050	21050	0
359	20230915	125800	17263300	21050	21050	21050	21050	0
360	20230915	125700	17263300	21050	21150	21150	21050	102
361	20230915	125600	15110700	21150	21150	21150	21150	0
362	20230915	125500	15110700	21150	21150	21150	21150	0
363	20230915	125400	15110700	21150	21150	21150	21150	0
364	20230915	125300	15110700	21150	21150	21150	21150	0
365	20230915	125200	15110700	21150	21150	21150	21150	0
366	20230915	125100	15110700	21150	21150	21150	21150	0
367	20230915	125000	15110700	21150	21150	21150	21150	0
368	20230915	124900	15110700	21150	21150	21150	21150	0
369	20230915	124800	15110700	21150	21150	21150	21150	0
370	20230915	124700	15110700	21150	21150	21150	21150	0
371	20230915	124600	15110700	21150	21150	21150	21150	0
372	20230915	124500	15110700	21150	21150	21150	21150	0
373	20230915	124400	15110700	21150	21150	21150	21150	0
374	20230915	124300	15110700	21150	21150	21150	21150	4
375	20230915	124200	15026100	21200	21200	21200	21200	5
376	20230915	124100	14920100	21250	21250	21250	21250	0
377	20230915	124000	14920100	21250	21250	21250	21250	0
378	20230915	123900	14920100	21250	21250	21250	21250	0
379	20230915	123800	14920100	21250	21250	21250	21250	0
380	20230915	123700	14920100	21250	21250	21250	21250	0
381	20230915	123600	14920100	21250	21250	21250	21250	0
382	20230915	123500	14920100	21250	21250	21250	21250	0
383	20230915	123400	14920100	21250	21250	21250	21250	1
384	20230915	123300	14898850	21200	21200	21200	21200	0
385	20230915	123200	14898850	21200	21200	21200	21200	0
386	20230915	123100	14898850	21200	21200	21200	21200	0
387	20230915	123000	14898850	21200	21200	21200	21200	0
388	20230915	122900	14898850	21200	21200	21200	21200	0
389	20230915	122800	14898850	21200	21200	21200	21200	0
390	20230915	122700	14898850	21200	21200	21200	21200	0
391	20230915	122600	14898850	21200	21200	21200	21200	0
392	20230915	122500	14898850	21200	21200	21200	21200	0
393	20230915	122400	14898850	21200	21200	21200	21200	0
394	20230915	122300	14898850	21200	21200	21200	21200	0
395	20230915	122200	14898850	21200	21200	21200	21200	1
396	20230915	122100	14877650	21200	21200	21200	21200	0
397	20230915	122000	14877650	21200	21200	21200	21200	1
398	20230915	121900	14856450	21200	21200	21200	21200	0
399	20230915	121800	14856450	21200	21200	21200	21200	0
400	20230915	121700	14856450	21200	21200	21200	21200	0
401	20230915	121600	14856450	21200	21200	21200	21200	0
402	20230915	121500	14856450	21200	21200	21200	21200	0
403	20230915	121400	14856450	21200	21200	21200	21200	0
404	20230915	121300	14856450	21200	21200	21200	21200	0
405	20230915	121200	14856450	21200	21200	21200	21200	1
406	20230915	121100	14835250	21250	21250	21250	21250	0
407	20230915	121000	14835250	21250	21250	21250	21250	0
408	20230915	120900	14835250	21250	21250	21250	21250	1
409	20230915	120800	14814000	21250	21250	21250	21250	0
410	20230915	120700	14814000	21250	21250	21250	21250	0
411	20230915	120600	14814000	21250	21250	21250	21250	0
412	20230915	120500	14814000	21250	21250	21250	21250	0
413	20230915	120400	14814000	21250	21250	21250	21250	0
414	20230915	120300	14814000	21250	21250	21250	21250	0
415	20230915	120200	14814000	21250	21250	21250	21250	0
416	20230915	120100	14814000	21250	21250	21250	21250	0
417	20230915	120000	14814000	21250	21250	21250	21250	0
418	20230915	115900	14814000	21250	21250	21250	21250	0
419	20230915	115800	14814000	21250	21250	21250	21250	0
420	20230915	115700	14814000	21250	21250	21250	21250	0
421	20230915	115600	14814000	21250	21250	21250	21250	0
422	20230915	115500	14814000	21250	21250	21250	21250	10
423	20230915	115400	14601500	21250	21250	21250	21250	0
424	20230915	115300	14601500	21250	21250	21250	21250	0
425	20230915	115200	14601500	21250	21250	21250	21250	0
426	20230915	115100	14601500	21250	21250	21250	21250	1
427	20230915	115000	14580250	21200	21200	21200	21200	2
428	20230915	114900	14537850	21250	21250	21250	21250	0
429	20230915	114800	14537850	21250	21250	21250	21250	0
430	20230915	114700	14537850	21250	21250	21250	21250	0
431	20230915	114600	14537850	21250	21250	21250	21250	0
432	20230915	114500	14537850	21250	21250	21250	21250	0
433	20230915	114400	14537850	21250	21250	21250	21250	0
434	20230915	114300	14537850	21250	21250	21250	21250	0
435	20230915	114200	14537850	21250	21250	21250	21250	0
436	20230915	114100	14537850	21250	21250	21250	21250	0
437	20230915	114000	14537850	21250	21250	21250	21250	1
438	20230915	113900	14516600	21200	21200	21200	21200	0
439	20230915	113800	14516600	21200	21200	21200	21200	0
440	20230915	113700	14516600	21200	21200	21200	21200	0
441	20230915	113600	14516600	21200	21200	21200	21200	0
442	20230915	113500	14516600	21200	21200	21200	21200	0
443	20230915	113400	14516600	21200	21200	21200	21200	0
444	20230915	113300	14516600	21200	21200	21200	21200	0
445	20230915	113200	14516600	21200	21200	21200	21200	0
446	20230915	113100	14516600	21200	21200	21200	21200	0
447	20230915	113000	14516600	21200	21200	21200	21200	0
448	20230915	112900	14516600	21200	21200	21200	21200	0
449	20230915	112800	14516600	21200	21200	21200	21200	0
450	20230915	112700	14516600	21200	21200	21200	21200	0
451	20230915	112600	14516600	21200	21200	21200	21200	1
452	20230915	112500	14495400	21250	21250	21250	21250	0
453	20230915	112400	14495400	21250	21250	21250	21250	0
454	20230915	112300	14495400	21250	21250	21250	21250	2
455	20230915	112200	14452900	21250	21250	21250	21250	0
456	20230915	112100	14452900	21250	21250	21250	21250	0
457	20230915	112000	14452900	21250	21250	21250	21250	5
458	20230915	111900	14346650	21250	21250	21250	21250	0
459	20230915	111800	14346650	21250	21250	21250	21250	0
460	20230915	111700	14346650	21250	21250	21250	21250	0
461	20230915	111600	14346650	21250	21250	21250	21250	0
462	20230915	111500	14346650	21250	21250	21250	21250	0
463	20230915	111400	14346650	21250	21250	21250	21250	0
464	20230915	111300	14346650	21250	21250	21250	21250	0
465	20230915	111200	14346650	21250	21250	21250	21250	0
466	20230915	111100	14346650	21250	21250	21250	21250	0
467	20230915	111000	14346650	21250	21250	21250	21250	0
468	20230915	110900	14346650	21250	21250	21250	21250	0
469	20230915	110800	14346650	21250	21250	21250	21250	0
470	20230915	110700	14346650	21250	21250	21250	21250	0
471	20230915	110600	14346650	21250	21250	21250	21250	0
472	20230915	110500	14346650	21250	21250	21250	21250	0
473	20230915	110400	14346650	21250	21250	21250	21250	0
474	20230915	110300	14346650	21250	21250	21250	21250	0
475	20230915	110200	14346650	21250	21250	21250	21250	0
476	20230915	110100	14346650	21250	21250	21250	21250	0
477	20230915	110000	14346650	21250	21250	21250	21250	0
478	20230915	105900	14346650	21250	21250	21250	21250	0
479	20230915	105800	14346650	21250	21200	21250	21200	2
480	20230915	105700	14304200	21200	21200	21200	21200	0
481	20230915	105600	14304200	21200	21200	21200	21200	87
482	20230915	105500	12459800	21200	21200	21200	21200	4
483	20230915	105400	12375000	21200	21200	21200	21200	0
484	20230915	105300	12375000	21200	21200	21200	21200	5
485	20230915	105200	12269000	21200	21200	21200	21200	4
486	20230915	105100	12184200	21200	21200	21200	21200	0
487	20230915	105000	12184200	21200	21200	21200	21200	0
488	20230915	104900	12184200	21200	21200	21200	21200	0
489	20230915	104800	12184200	21200	21200	21200	21200	0
490	20230915	104700	12184200	21200	21200	21200	21200	0
491	20230915	104600	12184200	21200	21200	21200	21200	0
492	20230915	104500	12184200	21200	21200	21200	21200	0
493	20230915	104400	12184200	21200	21200	21200	21200	0
494	20230915	104300	12184200	21200	21200	21200	21200	0
495	20230915	104200	12184200	21200	21200	21200	21200	0
496	20230915	104100	12184200	21200	21200	21200	21200	0
497	20230915	104000	12184200	21200	21200	21200	21200	0
498	20230915	103900	12184200	21200	21200	21200	21200	0
499	20230915	103800	12184200	21200	21200	21200	21200	0
500	20230915	103700	12184200	21200	21200	21200	21200	0
501	20230915	103600	12184200	21200	21200	21200	21200	100
502	20230915	103500	10064200	21200	21200	21200	21200	47
503	20230915	103400	9067800	21150	21150	21150	21150	40
504	20230915	103300	8221800	21150	21150	21150	21150	0
505	20230915	103200	8221800	21150	21150	21150	21150	0
506	20230915	103100	8221800	21150	21150	21150	21150	1
507	20230915	103000	8200650	21150	21150	21150	21150	0
508	20230915	102900	8200650	21150	21150	21150	21150	0
509	20230915	102800	8200650	21150	21150	21150	21150	0
510	20230915	102700	8200650	21150	21150	21150	21150	1
511	20230915	102600	8179500	21150	21150	21150	21150	0
512	20230915	102500	8179500	21150	21150	21150	21150	53
513	20230915	102400	7058550	21150	21150	21150	21150	0
514	20230915	102300	7058550	21150	21150	21150	21150	0
515	20230915	102200	7058550	21150	21150	21150	21150	0
516	20230915	102100	7058550	21150	21150	21150	21150	0
517	20230915	102000	7058550	21150	21150	21150	21150	0
518	20230915	101900	7058550	21150	21150	21150	21150	0
519	20230915	101800	7058550	21150	21150	21150	21150	13
520	20230915	101700	6783600	21100	21100	21100	21100	0
521	20230915	101600	6783600	21100	21100	21100	21100	0
522	20230915	101500	6783600	21100	21100	21100	21100	0
523	20230915	101400	6783600	21100	21100	21100	21100	0
524	20230915	101300	6783600	21100	21100	21100	21100	12
525	20230915	101200	6530400	21100	21100	21100	21100	0
526	20230915	101100	6530400	21100	21100	21100	21100	0
527	20230915	101000	6530400	21100	21100	21100	21100	0
528	20230915	100900	6530400	21100	21100	21100	21100	0
529	20230915	100800	6530400	21100	21100	21100	21100	0
530	20230915	100700	6530400	21100	21100	21100	21100	0
531	20230915	100600	6530400	21100	21100	21100	21100	0
532	20230915	100500	6530400	21100	21100	21100	21100	0
533	20230915	100400	6530400	21100	21100	21100	21100	0
534	20230915	100300	6530400	21100	21100	21100	21100	0
535	20230915	100200	6530400	21100	21100	21100	21100	0
536	20230915	100100	6530400	21100	21100	21100	21100	0
537	20230915	100000	6530400	21100	21100	21100	21100	0
538	20230915	095900	6530400	21100	21100	21100	21100	0
539	20230915	095800	6530400	21100	21100	21100	21100	0
540	20230915	095700	6530400	21100	21100	21100	21100	0
541	20230915	095600	6530400	21100	21100	21100	21100	0
542	20230915	095500	6530400	21100	21150	21150	21100	9
543	20230915	095400	6340300	21150	21150	21150	21150	1
544	20230915	095300	6319150	21000	21000	21000	21000	20
545	20230915	095200	5899150	20950	20950	20950	20950	0
546	20230915	095100	5899150	20950	20950	20950	20950	0
547	20230915	095000	5899150	20950	20950	20950	20950	0
548	20230915	094900	5899150	20950	20950	20950	20950	0
549	20230915	094800	5899150	20950	20950	20950	20950	0
550	20230915	094700	5899150	20950	20950	20950	20950	0
551	20230915	094600	5899150	20950	20950	20950	20950	0
552	20230915	094500	5899150	20950	20950	20950	20950	0
553	20230915	094400	5899150	20950	20950	20950	20950	0
554	20230915	094300	5899150	20950	20950	20950	20950	0
555	20230915	094200	5899150	20950	20950	20950	20950	2
556	20230915	094100	5857250	20950	21100	21100	20950	132
557	20230915	094000	3083750	21100	21100	21100	21100	0
558	20230915	093900	3083750	21100	21100	21100	21100	0
559	20230915	093800	3083750	21100	21100	21100	21100	0
560	20230915	093700	3083750	21100	21100	21100	21100	0
561	20230915	093600	3083750	21100	21100	21100	21100	0
562	20230915	093500	3083750	21100	21100	21100	21100	0
563	20230915	093400	3083750	21100	21100	21100	21100	0
564	20230915	093300	3083750	21100	21100	21100	21100	0
565	20230915	093200	3083750	21100	21100	21100	21100	0
566	20230915	093100	3083750	21100	21100	21100	21100	0
567	20230915	093000	3083750	21100	21100	21100	21100	0
568	20230915	092900	3083750	21100	21100	21100	21100	0
569	20230915	092800	3083750	21100	21100	21100	21100	0
570	20230915	092700	3083750	21100	21100	21100	21100	0
571	20230915	092600	3083750	21100	21100	21100	21100	0
572	20230915	092500	3083750	21100	21100	21100	21100	0
573	20230915	092400	3083750	21100	21150	21150	21100	23
574	20230915	092300	2598350	21150	21150	21150	21150	0
575	20230915	092200	2598350	21150	21150	21150	21150	20
576	20230915	092100	2175350	21150	21150	21150	21150	25
577	20230915	092000	1646600	21200	21200	21200	21200	0
578	20230915	091900	1646600	21200	21200	21200	21200	0
579	20230915	091800	1646600	21200	21200	21200	21200	0
580	20230915	091700	1646600	21200	21200	21200	21200	0
581	20230915	091600	1646600	21200	21200	21200	21200	0
582	20230915	091500	1646600	21200	21200	21200	21200	0
583	20230915	091400	1646600	21200	21200	21200	21200	0
584	20230915	091300	1646600	21200	21200	21200	21200	0
585	20230915	091200	1646600	21200	21200	21200	21200	0
586	20230915	091100	1646600	21200	21200	21200	21200	0
587	20230915	091000	1646600	21200	21200	21200	21200	0
588	20230915	090900	1646600	21200	21200	21200	21200	0
589	20230915	090800	1646600	21200	21200	21200	21200	0
590	20230915	090700	1646600	21200	21200	21200	21200	0
591	20230915	090600	1646600	21200	21200	21200	21200	0
592	20230915	090500	1646600	21200	21200	21200	21200	8
593	20230915	090400	1477000	21100	21100	21100	21100	0
594	20230915	090300	1477000	21100	21100	21100	21100	0
595	20230915	090200	1477000	21100	21100	21100	21100	0
596	20230915	090100	1477000	21100	21100	21100	21100	0
597	20230915	090000	1477000	21100	21100	21100	21100	70