KissMeData/016250/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185600	60160330	20150	20150	20150	20150	7
3	20230926	185500	60160330	20150	20150	20150	20150	0
4	20230926	185400	60160330	20150	20150	20150	20150	0
5	20230926	185300	60160330	20150	20150	20150	20150	0
6	20230926	185200	60160330	20150	20150	20150	20150	0
7	20230926	185100	60160330	20150	20150	20150	20150	0
8	20230926	185000	60160330	20150	20150	20150	20150	0
9	20230926	184900	60160330	20150	20150	20150	20150	0
10	20230926	184800	60160330	20150	20150	20150	20150	0
11	20230926	184700	60160330	20150	20150	20150	20150	0
12	20230926	184600	60160330	20150	20150	20150	20150	0
13	20230926	184500	60160330	20150	20150	20150	20150	0
14	20230926	184400	60160330	20150	20150	20150	20150	0
15	20230926	184300	60160330	20150	20150	20150	20150	0
16	20230926	184200	60160330	20150	20150	20150	20150	0
17	20230926	184100	60160330	20150	20150	20150	20150	0
18	20230926	184000	60160330	20150	20150	20150	20150	0
19	20230926	183900	60160330	20150	20150	20150	20150	0
20	20230926	183800	60160330	20150	20150	20150	20150	0
21	20230926	183700	60160330	20150	20150	20150	20150	0
22	20230926	183600	60160330	20150	20150	20150	20150	0
23	20230926	183500	60160330	20150	20150	20150	20150	0
24	20230926	183400	60160330	20150	20150	20150	20150	0
25	20230926	183300	60160330	20150	20150	20150	20150	0
26	20230926	183200	60160330	20150	20150	20150	20150	0
27	20230926	183100	60160330	20150	20150	20150	20150	0
28	20230926	183000	60160330	20150	20150	20150	20150	0
29	20230926	182900	60160330	20150	20150	20150	20150	0
30	20230926	182800	60160330	20150	20150	20150	20150	0
31	20230926	182700	60160330	20150	20150	20150	20150	0
32	20230926	182600	60160330	20150	20150	20150	20150	7
33	20230926	182500	60160330	20150	20150	20150	20150	0
34	20230926	182400	60160330	20150	20150	20150	20150	0
35	20230926	182300	60160330	20150	20150	20150	20150	0
36	20230926	182200	60160330	20150	20150	20150	20150	0
37	20230926	182100	60160330	20150	20150	20150	20150	0
38	20230926	182000	60160330	20150	20150	20150	20150	0
39	20230926	181900	60160330	20150	20150	20150	20150	0
40	20230926	181800	60160330	20150	20150	20150	20150	0
41	20230926	181700	60160330	20150	20150	20150	20150	0
42	20230926	181600	60160330	20150	20150	20150	20150	0
43	20230926	181500	60160330	20150	20150	20150	20150	0
44	20230926	181400	60160330	20150	20150	20150	20150	0
45	20230926	181300	60160330	20150	20150	20150	20150	0
46	20230926	181200	60160330	20150	20150	20150	20150	0
47	20230926	181100	60160330	20150	20150	20150	20150	0
48	20230926	181000	60160330	20150	20150	20150	20150	0
49	20230926	180900	60160330	20150	20150	20150	20150	0
50	20230926	180800	60160330	20150	20150	20150	20150	0
51	20230926	180700	60160330	20150	20150	20150	20150	0
52	20230926	180600	60160330	20150	20150	20150	20150	0
53	20230926	180500	60160330	20150	20150	20150	20150	0
54	20230926	180400	60160330	20150	20150	20150	20150	0
55	20230926	180300	60160330	20150	20150	20150	20150	0
56	20230926	180200	60160330	20150	20150	20150	20150	0
57	20230926	180100	60160330	20150	20150	20150	20150	0
58	20230926	180000	60160330	20150	20150	20150	20150	0
59	20230926	175900	60160330	20150	20150	20150	20150	0
60	20230926	175800	60160330	20150	20150	20150	20150	0
61	20230926	175700	60160330	20150	20150	20150	20150	0
62	20230926	175600	60160330	20150	20150	20150	20150	7
63	20230926	175500	60160330	20150	20150	20150	20150	0
64	20230926	175400	60160330	20150	20150	20150	20150	0
65	20230926	175300	60160330	20150	20150	20150	20150	0
66	20230926	175200	60160330	20150	20150	20150	20150	0
67	20230926	175100	60160330	20150	20150	20150	20150	0
68	20230926	175000	60160330	20150	20150	20150	20150	0
69	20230926	174900	60160330	20150	20150	20150	20150	0
70	20230926	174800	60160330	20150	20150	20150	20150	0
71	20230926	174700	60160330	20150	20150	20150	20150	0
72	20230926	174600	60160330	20150	20150	20150	20150	0
73	20230926	174500	60160330	20150	20150	20150	20150	0
74	20230926	174400	60160330	20150	20150	20150	20150	0
75	20230926	174300	60160330	20150	20150	20150	20150	0
76	20230926	174200	60160330	20150	20150	20150	20150	0
77	20230926	174100	60160330	20150	20150	20150	20150	0
78	20230926	174000	60160330	20150	20150	20150	20150	0
79	20230926	173900	60160330	20150	20150	20150	20150	0
80	20230926	173800	60160330	20150	20150	20150	20150	0
81	20230926	173700	60160330	20150	20150	20150	20150	0
82	20230926	173600	60160330	20150	20150	20150	20150	0
83	20230926	173500	60160330	20150	20150	20150	20150	0
84	20230926	173400	60160330	20150	20150	20150	20150	0
85	20230926	173300	60160330	20150	20150	20150	20150	0
86	20230926	173200	60160330	20150	20150	20150	20150	0
87	20230926	173100	60160330	20150	20150	20150	20150	0
88	20230926	173000	60160330	20150	20150	20150	20150	0
89	20230926	172900	60160330	20150	20150	20150	20150	0
90	20230926	172800	60160330	20150	20150	20150	20150	0
91	20230926	172700	60160330	20150	20150	20150	20150	0
92	20230926	172600	60160330	20150	20150	20150	20150	7
93	20230926	172500	60160330	20150	20150	20150	20150	0
94	20230926	172400	60160330	20150	20150	20150	20150	0
95	20230926	172300	60160330	20150	20150	20150	20150	0
96	20230926	172200	60160330	20150	20150	20150	20150	0
97	20230926	172100	60160330	20150	20150	20150	20150	0
98	20230926	172000	60160330	20150	20150	20150	20150	0
99	20230926	171900	60160330	20150	20150	20150	20150	0
100	20230926	171800	60160330	20150	20150	20150	20150	0
101	20230926	171700	60160330	20150	20150	20150	20150	0
102	20230926	171600	60160330	20150	20150	20150	20150	0
103	20230926	171500	60160330	20150	20150	20150	20150	0
104	20230926	171400	60160330	20150	20150	20150	20150	0
105	20230926	171300	60160330	20150	20150	20150	20150	0
106	20230926	171200	60160330	20150	20150	20150	20150	0
107	20230926	171100	60160330	20150	20150	20150	20150	0
108	20230926	171000	60160330	20150	20150	20150	20150	0
109	20230926	170900	60160330	20150	20150	20150	20150	0
110	20230926	170800	60160330	20150	20150	20150	20150	0
111	20230926	170700	60160330	20150	20150	20150	20150	0
112	20230926	170600	60160330	20150	20150	20150	20150	0
113	20230926	170500	60160330	20150	20150	20150	20150	0
114	20230926	170400	60160330	20150	20150	20150	20150	0
115	20230926	170300	60160330	20150	20150	20150	20150	0
116	20230926	170200	60160330	20150	20150	20150	20150	0
117	20230926	170100	60160330	20150	20150	20150	20150	0
118	20230926	170000	60160330	20150	20150	20150	20150	0
119	20230926	165900	60160330	20150	20150	20150	20150	0
120	20230926	165800	60160330	20150	20150	20150	20150	0
121	20230926	165700	60160330	20150	20150	20150	20150	0
122	20230926	165600	60160330	20150	20150	20150	20150	7
123	20230926	165500	60160330	20150	20150	20150	20150	0
124	20230926	165400	60160330	20150	20150	20150	20150	0
125	20230926	165300	60160330	20150	20150	20150	20150	0
126	20230926	165200	60160330	20150	20150	20150	20150	0
127	20230926	165100	60160330	20150	20150	20150	20150	0
128	20230926	165000	60160330	20150	20150	20150	20150	0
129	20230926	164900	60160330	20150	20150	20150	20150	0
130	20230926	164800	60160330	20150	20150	20150	20150	0
131	20230926	164700	60160330	20150	20150	20150	20150	0
132	20230926	164600	60160330	20150	20150	20150	20150	0
133	20230926	164500	60160330	20150	20150	20150	20150	0
134	20230926	164400	60160330	20150	20150	20150	20150	0
135	20230926	164300	60160330	20150	20150	20150	20150	0
136	20230926	164200	60160330	20150	20150	20150	20150	0
137	20230926	164100	60160330	20150	20150	20150	20150	0
138	20230926	164000	60160330	20150	20150	20150	20150	0
139	20230926	163900	60160330	20150	20150	20150	20150	0
140	20230926	163800	60160330	20150	20150	20150	20150	0
141	20230926	163700	60160330	20150	20150	20150	20150	0
142	20230926	163600	60160330	20150	20150	20150	20150	0
143	20230926	163500	60160330	20150	20150	20150	20150	0
144	20230926	163400	60160330	20150	20150	20150	20150	0
145	20230926	163300	60160330	20150	20150	20150	20150	0
146	20230926	163200	60160330	20150	20150	20150	20150	0
147	20230926	163100	60160330	20150	20150	20150	20150	0
148	20230926	163000	60160330	20150	20150	20150	20150	0
149	20230926	162900	60160330	20150	20150	20150	20150	0
150	20230926	162800	60160330	20150	20150	20150	20150	0
151	20230926	162700	60160330	20150	20150	20150	20150	0
152	20230926	162600	60160330	20150	20150	20150	20150	7
153	20230926	162500	60160330	20150	20150	20150	20150	0
154	20230926	162400	60160330	20150	20150	20150	20150	0
155	20230926	162300	60160330	20150	20150	20150	20150	0
156	20230926	162200	60160330	20150	20150	20150	20150	0
157	20230926	162100	60160330	20150	20150	20150	20150	0
158	20230926	162000	60160330	20150	20150	20150	20150	0
159	20230926	161900	60160330	20150	20150	20150	20150	0
160	20230926	161800	60160330	20150	20150	20150	20150	0
161	20230926	161700	60160330	20150	20150	20150	20150	0
162	20230926	161600	60160330	20150	20150	20150	20150	0
163	20230926	161500	60160330	20150	20150	20150	20150	0
164	20230926	161400	60160330	20150	20150	20150	20150	0
165	20230926	161300	60160330	20150	20150	20150	20150	0
166	20230926	161200	60160330	20150	20150	20150	20150	0
167	20230926	161100	60160330	20150	20150	20150	20150	0
168	20230926	161000	60160330	20150	20150	20150	20150	0
169	20230926	160900	60160330	20150	20150	20150	20150	0
170	20230926	160800	60160330	20150	20150	20150	20150	0
171	20230926	160700	60160330	20150	20150	20150	20150	0
172	20230926	160600	60160330	20150	20150	20150	20150	0
173	20230926	160500	60160330	20150	20150	20150	20150	0
174	20230926	160400	60160330	20150	20150	20150	20150	0
175	20230926	160300	60160330	20150	20150	20150	20150	0
176	20230926	160200	60160330	20150	20150	20150	20150	0
177	20230926	160100	60160330	20150	20150	20150	20150	0
178	20230926	160000	60160330	20150	20150	20150	20150	0
179	20230926	155900	60160330	20150	20150	20150	20150	0
180	20230926	155800	60160330	20150	20150	20150	20150	0
181	20230926	155700	60160330	20150	20150	20150	20150	0
182	20230926	155600	60160330	20150	20150	20150	20150	7
183	20230926	155500	60160330	20150	20150	20150	20150	0
184	20230926	155400	60160330	20150	20150	20150	20150	0
185	20230926	155300	60160330	20150	20150	20150	20150	0
186	20230926	155200	60160330	20150	20150	20150	20150	0
187	20230926	155100	60160330	20150	20150	20150	20150	0
188	20230926	155000	60160330	20150	20150	20150	20150	0
189	20230926	154900	60160330	20150	20150	20150	20150	0
190	20230926	154800	60160330	20150	20150	20150	20150	0
191	20230926	154700	60160330	20150	20150	20150	20150	0
192	20230926	154600	60160330	20150	20150	20150	20150	0
193	20230926	154500	60160330	20150	20150	20150	20150	0
194	20230926	154400	60160330	20150	20150	20150	20150	0
195	20230926	154300	60160330	20150	20150	20150	20150	0
196	20230926	154200	60160330	20150	20150	20150	20150	0
197	20230926	154100	60160330	20150	20150	20150	20150	0
198	20230926	154000	60160330	20150	20150	20150	20150	0
199	20230926	153900	60160330	20150	20150	20150	20150	0
200	20230926	153800	60160330	20150	20150	20150	20150	0
201	20230926	153700	60160330	20150	20150	20150	20150	0
202	20230926	153600	60160330	20150	20150	20150	20150	0
203	20230926	153500	60160330	20150	20150	20150	20150	0
204	20230926	153400	60160330	20150	20150	20150	20150	0
205	20230926	153300	60160330	20150	20150	20150	20150	0
206	20230926	153200	60160330	20150	20150	20150	20150	0
207	20230926	153100	60160330	20150	20150	20150	20150	0
208	20230926	153000	60160330	20150	20150	20150	20150	7
209	20230926	152900	60019280	20200	20200	20200	20200	0
210	20230926	152800	60019280	20200	20200	20200	20200	0
211	20230926	152700	60019280	20200	20200	20200	20200	0
212	20230926	152600	60019280	20200	20200	20200	20200	0
213	20230926	152500	60019280	20200	20200	20200	20200	0
214	20230926	152400	60019280	20200	20200	20200	20200	0
215	20230926	152300	60019280	20200	20200	20200	20200	0
216	20230926	152200	60019280	20200	20200	20200	20200	0
217	20230926	152100	60019280	20200	20200	20200	20200	0
218	20230926	152000	60019280	20200	20200	20200	20200	0
219	20230926	151900	60019280	20200	20000	20200	20000	12
220	20230926	151800	59779080	19990	19990	19990	19990	0
221	20230926	151700	59779080	19990	19990	19990	19990	1
222	20230926	151600	59759090	19990	19990	19990	19990	7
223	20230926	151500	59619160	19990	19990	19990	19990	24
224	20230926	151400	59139400	19950	19980	19980	19950	204
225	20230926	151300	55066350	19990	20050	20050	19990	437
226	20230926	151200	46320100	20050	20100	20100	20050	27
227	20230926	151100	45777700	20100	20100	20100	20100	0
228	20230926	151000	45777700	20100	20100	20100	20100	1
229	20230926	150900	45757600	20100	20100	20100	20100	0
230	20230926	150800	45757600	20100	20100	20100	20100	0
231	20230926	150700	45757600	20100	20100	20100	20100	0
232	20230926	150600	45757600	20100	20100	20100	20100	0
233	20230926	150500	45757600	20100	20100	20100	20100	0
234	20230926	150400	45757600	20100	20100	20100	20100	0
235	20230926	150300	45757600	20100	20100	20100	20100	0
236	20230926	150200	45757600	20100	20100	20100	20100	0
237	20230926	150100	45757600	20100	20100	20100	20100	4
238	20230926	150000	45677200	20150	20150	20150	20150	1
239	20230926	145900	45657050	20150	20150	20150	20150	0
240	20230926	145800	45657050	20150	20150	20150	20150	3
241	20230926	145700	45596600	20150	20150	20150	20150	0
242	20230926	145600	45596600	20150	20150	20150	20150	2
243	20230926	145500	45556300	20150	20150	20150	20150	0
244	20230926	145400	45556300	20150	20150	20150	20150	0
245	20230926	145300	45556300	20150	20150	20150	20150	0
246	20230926	145200	45556300	20150	20150	20150	20150	0
247	20230926	145100	45556300	20150	20150	20150	20150	0
248	20230926	145000	45556300	20150	20150	20150	20150	5
249	20230926	144900	45455550	20150	20150	20150	20150	0
250	20230926	144800	45455550	20150	20150	20150	20150	0
251	20230926	144700	45455550	20150	20150	20150	20150	0
252	20230926	144600	45455550	20150	20150	20150	20150	0
253	20230926	144500	45455550	20150	20150	20150	20150	0
254	20230926	144400	45455550	20150	20150	20150	20150	4
255	20230926	144300	45374950	20200	20200	20200	20200	0
256	20230926	144200	45374950	20200	20200	20200	20200	0
257	20230926	144100	45374950	20200	20200	20200	20200	0
258	20230926	144000	45374950	20200	20200	20200	20200	0
259	20230926	143900	45374950	20200	20200	20200	20200	0
260	20230926	143800	45374950	20200	20200	20200	20200	0
261	20230926	143700	45374950	20200	20200	20200	20200	0
262	20230926	143600	45374950	20200	20200	20200	20200	0
263	20230926	143500	45374950	20200	20200	20200	20200	0
264	20230926	143400	45374950	20200	20200	20200	20200	0
265	20230926	143300	45374950	20200	20200	20200	20200	0
266	20230926	143200	45374950	20200	20200	20200	20200	0
267	20230926	143100	45374950	20200	20200	20200	20200	0
268	20230926	143000	45374950	20200	20200	20200	20200	0
269	20230926	142900	45374950	20200	20200	20200	20200	0
270	20230926	142800	45374950	20200	20200	20200	20200	0
271	20230926	142700	45374950	20200	20200	20200	20200	0
272	20230926	142600	45374950	20200	20200	20200	20200	0
273	20230926	142500	45374950	20200	20200	20200	20200	0
274	20230926	142400	45374950	20200	20200	20200	20200	0
275	20230926	142300	45374950	20200	20200	20200	20200	0
276	20230926	142200	45374950	20200	20150	20200	20150	5
277	20230926	142100	45274000	20150	20150	20150	20150	0
278	20230926	142000	45274000	20150	20150	20150	20150	0
279	20230926	141900	45274000	20150	20150	20150	20150	1
280	20230926	141800	45253850	20100	20100	20100	20100	0
281	20230926	141700	45253850	20100	20100	20100	20100	0
282	20230926	141600	45253850	20100	20100	20100	20100	0
283	20230926	141500	45253850	20100	20100	20100	20100	0
284	20230926	141400	45253850	20100	20100	20100	20100	0
285	20230926	141300	45253850	20100	20100	20100	20100	0
286	20230926	141200	45253850	20100	20100	20100	20100	0
287	20230926	141100	45253850	20100	20100	20100	20100	0
288	20230926	141000	45253850	20100	20100	20100	20100	0
289	20230926	140900	45253850	20100	20100	20100	20100	0
290	20230926	140800	45253850	20100	20100	20100	20100	0
291	20230926	140700	45253850	20100	20100	20100	20100	0
292	20230926	140600	45253850	20100	20100	20100	20100	0
293	20230926	140500	45253850	20100	20100	20100	20100	1
294	20230926	140400	45233750	20050	20050	20050	20050	89
295	20230926	140300	43449300	20100	20100	20100	20100	1
296	20230926	140200	43429200	20100	20100	20100	20100	0
297	20230926	140100	43429200	20100	20100	20100	20100	0
298	20230926	140000	43429200	20100	20100	20100	20100	0
299	20230926	135900	43429200	20100	20100	20100	20100	0
300	20230926	135800	43429200	20100	20100	20100	20100	0
301	20230926	135700	43429200	20100	20100	20100	20100	0
302	20230926	135600	43429200	20100	20100	20100	20100	0
303	20230926	135500	43429200	20100	20100	20100	20100	0
304	20230926	135400	43429200	20100	20100	20100	20100	0
305	20230926	135300	43429200	20100	20100	20100	20100	0
306	20230926	135200	43429200	20100	20100	20100	20100	0
307	20230926	135100	43429200	20100	20100	20100	20100	2
308	20230926	135000	43389000	20050	20050	20050	20050	0
309	20230926	134900	43389000	20050	20050	20050	20050	0
310	20230926	134800	43389000	20050	20050	20050	20050	0
311	20230926	134700	43389000	20050	20050	20050	20050	0
312	20230926	134600	43389000	20050	20050	20050	20050	0
313	20230926	134500	43389000	20050	20050	20050	20050	0
314	20230926	134400	43389000	20050	20050	20050	20050	0
315	20230926	134300	43389000	20050	20050	20050	20050	0
316	20230926	134200	43389000	20050	20050	20050	20050	0
317	20230926	134100	43389000	20050	20100	20100	20050	27
318	20230926	134000	42847600	20100	20100	20100	20100	0
319	20230926	133900	42847600	20100	20100	20100	20100	0
320	20230926	133800	42847600	20100	20100	20100	20100	0
321	20230926	133700	42847600	20100	20100	20100	20100	0
322	20230926	133600	42847600	20100	20100	20100	20100	0
323	20230926	133500	42847600	20100	20100	20100	20100	0
324	20230926	133400	42847600	20100	20100	20100	20100	0
325	20230926	133300	42847600	20100	20100	20100	20100	0
326	20230926	133200	42847600	20100	20100	20100	20100	0
327	20230926	133100	42847600	20100	20100	20100	20100	0
328	20230926	133000	42847600	20100	20100	20100	20100	0
329	20230926	132900	42847600	20100	20100	20100	20100	0
330	20230926	132800	42847600	20100	20100	20100	20100	50
331	20230926	132700	41842600	20100	20100	20100	20100	1
332	20230926	132600	41822500	20100	20100	20100	20100	0
333	20230926	132500	41822500	20100	20100	20100	20100	0
334	20230926	132400	41822500	20100	20100	20100	20100	0
335	20230926	132300	41822500	20100	20100	20100	20100	0
336	20230926	132200	41822500	20100	20100	20100	20100	9
337	20230926	132100	41641600	20100	20100	20100	20100	2
338	20230926	132000	41601400	20100	20100	20100	20100	0
339	20230926	131900	41601400	20100	20100	20100	20100	0
340	20230926	131800	41601400	20100	20100	20100	20100	0
341	20230926	131700	41601400	20100	20100	20100	20100	0
342	20230926	131600	41601400	20100	20100	20100	20100	0
343	20230926	131500	41601400	20100	20100	20100	20100	0
344	20230926	131400	41601400	20100	20100	20100	20100	0
345	20230926	131300	41601400	20100	20100	20100	20100	0
346	20230926	131200	41601400	20100	20100	20100	20100	0
347	20230926	131100	41601400	20100	20100	20100	20100	0
348	20230926	131000	41601400	20100	20100	20100	20100	0
349	20230926	130900	41601400	20100	20100	20100	20100	0
350	20230926	130800	41601400	20100	20100	20100	20100	0
351	20230926	130700	41601400	20100	20100	20100	20100	0
352	20230926	130600	41601400	20100	20100	20100	20100	0
353	20230926	130500	41601400	20100	20100	20100	20100	0
354	20230926	130400	41601400	20100	20100	20100	20100	0
355	20230926	130300	41601400	20100	20100	20100	20100	0
356	20230926	130200	41601400	20100	20100	20100	20100	0
357	20230926	130100	41601400	20100	20100	20100	20100	0
358	20230926	130000	41601400	20100	20100	20100	20100	0
359	20230926	125900	41601400	20100	20100	20100	20100	0
360	20230926	125800	41601400	20100	20100	20100	20100	0
361	20230926	125700	41601400	20100	20100	20100	20100	0
362	20230926	125600	41601400	20100	20100	20100	20100	0
363	20230926	125500	41601400	20100	20100	20100	20100	2
364	20230926	125400	41561200	20100	20100	20100	20100	0
365	20230926	125300	41561200	20100	20100	20100	20100	0
366	20230926	125200	41561200	20100	20100	20100	20100	0
367	20230926	125100	41561200	20100	20100	20100	20100	0
368	20230926	125000	41561200	20100	20100	20100	20100	0
369	20230926	124900	41561200	20100	20100	20100	20100	0
370	20230926	124800	41561200	20100	20100	20100	20100	1
371	20230926	124700	41541100	20200	20200	20200	20200	0
372	20230926	124600	41541100	20200	20200	20200	20200	0
373	20230926	124500	41541100	20200	20200	20200	20200	0
374	20230926	124400	41541100	20200	20200	20200	20200	0
375	20230926	124300	41541100	20200	20200	20200	20200	22
376	20230926	124200	41096700	20150	20150	20150	20150	0
377	20230926	124100	41096700	20150	20150	20150	20150	0
378	20230926	124000	41096700	20150	20150	20150	20150	0
379	20230926	123900	41096700	20150	20150	20150	20150	0
380	20230926	123800	41096700	20150	20150	20150	20150	0
381	20230926	123700	41096700	20150	20150	20150	20150	0
382	20230926	123600	41096700	20150	20150	20150	20150	0
383	20230926	123500	41096700	20150	20150	20150	20150	0
384	20230926	123400	41096700	20150	20150	20150	20150	0
385	20230926	123300	41096700	20150	20150	20150	20150	0
386	20230926	123200	41096700	20150	20150	20150	20150	0
387	20230926	123100	41096700	20150	20150	20150	20150	1
388	20230926	123000	41076550	20150	20150	20150	20150	0
389	20230926	122900	41076550	20150	20150	20150	20150	5
390	20230926	122800	40975800	20200	20200	20200	20200	0
391	20230926	122700	40975800	20200	20200	20200	20200	0
392	20230926	122600	40975800	20200	20150	20200	20150	2
393	20230926	122500	40935450	20000	20000	20000	20000	0
394	20230926	122400	40935450	20000	20000	20000	20000	0
395	20230926	122300	40935450	20000	20000	20000	20000	0
396	20230926	122200	40935450	20000	20000	20000	20000	0
397	20230926	122100	40935450	20000	20000	20000	20000	0
398	20230926	122000	40935450	20000	20000	20000	20000	0
399	20230926	121900	40935450	20000	20000	20000	20000	0
400	20230926	121800	40935450	20000	20000	20000	20000	0
401	20230926	121700	40935450	20000	20000	20000	20000	0
402	20230926	121600	40935450	20000	20000	20000	20000	0
403	20230926	121500	40935450	20000	20100	20100	20000	120
404	20230926	121400	38530700	20100	20100	20100	20100	0
405	20230926	121300	38530700	20100	20100	20100	20100	0
406	20230926	121200	38530700	20100	20100	20100	20100	0
407	20230926	121100	38530700	20100	20100	20100	20100	0
408	20230926	121000	38530700	20100	20100	20100	20100	0
409	20230926	120900	38530700	20100	20100	20100	20100	22
410	20230926	120800	38088500	20100	20100	20100	20100	0
411	20230926	120700	38088500	20100	20100	20100	20100	6
412	20230926	120600	37967900	20150	20150	20150	20150	3
413	20230926	120500	37907450	20200	20150	20200	20150	181
414	20230926	120400	34254600	20150	20150	20150	20150	0
415	20230926	120300	34254600	20150	20150	20150	20150	0
416	20230926	120200	34254600	20150	20150	20150	20150	0
417	20230926	120100	34254600	20150	20150	20150	20150	0
418	20230926	120000	34254600	20150	20150	20150	20150	1
419	20230926	115900	34234450	20150	20150	20150	20150	0
420	20230926	115800	34234450	20150	20150	20150	20150	0
421	20230926	115700	34234450	20150	20150	20150	20150	0
422	20230926	115600	34234450	20150	20150	20150	20150	0
423	20230926	115500	34234450	20150	20150	20150	20150	5
424	20230926	115400	34133700	20150	20150	20150	20150	0
425	20230926	115300	34133700	20150	20150	20150	20150	20
426	20230926	115200	33730700	20150	20150	20150	20150	0
427	20230926	115100	33730700	20150	20150	20150	20150	0
428	20230926	115000	33730700	20150	20150	20150	20150	0
429	20230926	114900	33730700	20150	20150	20150	20150	0
430	20230926	114800	33730700	20150	20150	20150	20150	0
431	20230926	114700	33730700	20150	20150	20150	20150	0
432	20230926	114600	33730700	20150	20150	20150	20150	0
433	20230926	114500	33730700	20150	20150	20150	20150	0
434	20230926	114400	33730700	20150	20150	20150	20150	0
435	20230926	114300	33730700	20150	20150	20150	20150	0
436	20230926	114200	33730700	20150	20150	20150	20150	0
437	20230926	114100	33730700	20150	20150	20150	20150	0
438	20230926	114000	33730700	20150	20150	20150	20150	0
439	20230926	113900	33730700	20150	20150	20150	20150	0
440	20230926	113800	33730700	20150	20150	20150	20150	0
441	20230926	113700	33730700	20150	20150	20150	20150	0
442	20230926	113600	33730700	20150	20150	20150	20150	0
443	20230926	113500	33730700	20150	20150	20150	20150	0
444	20230926	113400	33730700	20150	20150	20150	20150	0
445	20230926	113300	33730700	20150	20150	20150	20150	2
446	20230926	113200	33690400	20100	20100	20100	20100	0
447	20230926	113100	33690400	20100	20100	20100	20100	0
448	20230926	113000	33690400	20100	20100	20100	20100	0
449	20230926	112900	33690400	20100	20100	20100	20100	0
450	20230926	112800	33690400	20100	20100	20100	20100	0
451	20230926	112700	33690400	20100	20100	20100	20100	0
452	20230926	112600	33690400	20100	20100	20100	20100	0
453	20230926	112500	33690400	20100	20100	20100	20100	0
454	20230926	112400	33690400	20100	20100	20100	20100	0
455	20230926	112300	33690400	20100	20100	20100	20100	0
456	20230926	112200	33690400	20100	20100	20100	20100	0
457	20230926	112100	33690400	20100	20100	20100	20100	0
458	20230926	112000	33690400	20100	20100	20100	20100	0
459	20230926	111900	33690400	20100	20100	20100	20100	0
460	20230926	111800	33690400	20100	20100	20100	20100	0
461	20230926	111700	33690400	20100	20100	20100	20100	0
462	20230926	111600	33690400	20100	20100	20100	20100	0
463	20230926	111500	33690400	20100	20100	20100	20100	0
464	20230926	111400	33690400	20100	20100	20100	20100	0
465	20230926	111300	33690400	20100	20100	20100	20100	0
466	20230926	111200	33690400	20100	20100	20100	20100	0
467	20230926	111100	33690400	20100	20100	20100	20100	0
468	20230926	111000	33690400	20100	20100	20100	20100	0
469	20230926	110900	33690400	20100	20100	20100	20100	0
470	20230926	110800	33690400	20100	20100	20100	20100	0
471	20230926	110700	33690400	20100	20100	20100	20100	0
472	20230926	110600	33690400	20100	20100	20100	20100	0
473	20230926	110500	33690400	20100	20100	20100	20100	0
474	20230926	110400	33690400	20100	20100	20100	20100	0
475	20230926	110300	33690400	20100	20100	20100	20100	0
476	20230926	110200	33690400	20100	20100	20100	20100	0
477	20230926	110100	33690400	20100	20100	20100	20100	83
478	20230926	110000	32022100	20100	20100	20100	20100	1
479	20230926	105900	32002000	20100	20100	20100	20100	0
480	20230926	105800	32002000	20100	20100	20100	20100	0
481	20230926	105700	32002000	20100	20100	20100	20100	0
482	20230926	105600	32002000	20100	20100	20100	20100	0
483	20230926	105500	32002000	20100	20100	20100	20100	0
484	20230926	105400	32002000	20100	20100	20100	20100	0
485	20230926	105300	32002000	20100	20100	20100	20100	0
486	20230926	105200	32002000	20100	20100	20100	20100	0
487	20230926	105100	32002000	20100	20100	20100	20100	0
488	20230926	105000	32002000	20100	20100	20100	20100	0
489	20230926	104900	32002000	20100	20100	20100	20100	0
490	20230926	104800	32002000	20100	20100	20100	20100	0
491	20230926	104700	32002000	20100	20100	20100	20100	0
492	20230926	104600	32002000	20100	20100	20100	20100	0
493	20230926	104500	32002000	20100	20100	20100	20100	0
494	20230926	104400	32002000	20100	20100	20100	20100	0
495	20230926	104300	32002000	20100	20100	20100	20100	0
496	20230926	104200	32002000	20100	20100	20100	20100	0
497	20230926	104100	32002000	20100	20100	20100	20100	0
498	20230926	104000	32002000	20100	20100	20100	20100	0
499	20230926	103900	32002000	20100	20100	20100	20100	0
500	20230926	103800	32002000	20100	20100	20100	20100	0
501	20230926	103700	32002000	20100	20100	20100	20100	0
502	20230926	103600	32002000	20100	20100	20100	20100	0
503	20230926	103500	32002000	20100	20100	20100	20100	0
504	20230926	103400	32002000	20100	20100	20100	20100	0
505	20230926	103300	32002000	20100	20100	20100	20100	0
506	20230926	103200	32002000	20100	20100	20100	20100	0
507	20230926	103100	32002000	20100	20100	20100	20100	0
508	20230926	103000	32002000	20100	20100	20100	20100	0
509	20230926	102900	32002000	20100	20100	20100	20100	1
510	20230926	102800	31981900	20100	20100	20100	20100	2
511	20230926	102700	31941700	20050	20050	20050	20050	0
512	20230926	102600	31941700	20050	20050	20050	20050	0
513	20230926	102500	31941700	20050	20050	20050	20050	0
514	20230926	102400	31941700	20050	20050	20050	20050	2
515	20230926	102300	31901600	20000	20000	20000	20000	0
516	20230926	102200	31901600	20000	20000	20000	20000	116
517	20230926	102100	29581600	20000	20000	20000	20000	8
518	20230926	102000	29421600	20000	20150	20150	20000	602
519	20230926	101900	17354150	20150	20150	20150	20150	55
520	20230926	101800	16245900	20100	20100	20100	20100	0
521	20230926	101700	16245900	20100	20100	20100	20100	0
522	20230926	101600	16245900	20100	20100	20100	20100	0
523	20230926	101500	16245900	20100	20100	20100	20100	0
524	20230926	101400	16245900	20100	20100	20100	20100	0
525	20230926	101300	16245900	20100	20100	20100	20100	0
526	20230926	101200	16245900	20100	20100	20100	20100	0
527	20230926	101100	16245900	20100	20100	20100	20100	0
528	20230926	101000	16245900	20100	20100	20100	20100	5
529	20230926	100900	16145400	20100	20100	20100	20100	95
530	20230926	100800	14235900	20150	20150	20150	20150	0
531	20230926	100700	14235900	20150	20150	20150	20150	2
532	20230926	100600	14195600	20150	20150	20150	20150	0
533	20230926	100500	14195600	20150	20150	20150	20150	0
534	20230926	100400	14195600	20150	20150	20150	20150	0
535	20230926	100300	14195600	20150	20150	20150	20150	0
536	20230926	100200	14195600	20150	20150	20150	20150	0
537	20230926	100100	14195600	20150	20150	20150	20150	0
538	20230926	100000	14195600	20150	20150	20150	20150	0
539	20230926	095900	14195600	20150	20150	20150	20150	0
540	20230926	095800	14195600	20150	20150	20150	20150	0
541	20230926	095700	14195600	20150	20150	20150	20150	1
542	20230926	095600	14175450	20150	20150	20150	20150	0
543	20230926	095500	14175450	20150	20150	20150	20150	0
544	20230926	095400	14175450	20150	20150	20150	20150	0
545	20230926	095300	14175450	20150	20150	20150	20150	0
546	20230926	095200	14175450	20150	20150	20150	20150	3
547	20230926	095100	14115000	20150	20150	20150	20150	10
548	20230926	095000	13913500	20150	20150	20150	20150	0
549	20230926	094900	13913500	20150	20150	20150	20150	0
550	20230926	094800	13913500	20150	20150	20150	20150	6
551	20230926	094700	13792600	20150	20150	20150	20150	5
552	20230926	094600	13691850	20100	20100	20100	20100	0
553	20230926	094500	13691850	20100	20100	20100	20100	0
554	20230926	094400	13691850	20100	20100	20100	20100	0
555	20230926	094300	13691850	20100	20100	20100	20100	0
556	20230926	094200	13691850	20100	20100	20100	20100	0
557	20230926	094100	13691850	20100	20100	20100	20100	0
558	20230926	094000	13691850	20100	20100	20100	20100	15
559	20230926	093900	13390350	20050	20050	20050	20050	0
560	20230926	093800	13390350	20050	20050	20050	20050	0
561	20230926	093700	13390350	20050	20050	20050	20050	175
562	20230926	093600	9881600	20100	20100	20100	20100	0
563	20230926	093500	9881600	20100	20100	20100	20100	50
564	20230926	093400	8876600	20100	20100	20100	20100	0
565	20230926	093300	8876600	20100	20100	20100	20100	0
566	20230926	093200	8876600	20100	20100	20100	20100	0
567	20230926	093100	8876600	20100	20100	20100	20100	0
568	20230926	093000	8876600	20100	20100	20100	20100	0
569	20230926	092900	8876600	20100	20100	20100	20100	1
570	20230926	092800	8856500	20150	20150	20150	20150	0
571	20230926	092700	8856500	20150	20150	20150	20150	0
572	20230926	092600	8856500	20150	20150	20150	20150	0
573	20230926	092500	8856500	20150	20150	20150	20150	20
574	20230926	092400	8453500	20150	20150	20150	20150	2
575	20230926	092300	8413200	20050	20050	20050	20050	3
576	20230926	092200	8353050	20050	20050	20050	20050	0
577	20230926	092100	8353050	20050	20100	20100	20050	200
578	20230926	092000	4338400	20150	20150	20150	20150	0
579	20230926	091900	4338400	20150	20150	20150	20150	0
580	20230926	091800	4338400	20150	20150	20150	20150	0
581	20230926	091700	4338400	20150	20150	20150	20150	0
582	20230926	091600	4338400	20150	20150	20150	20150	4
583	20230926	091500	4257800	20100	20100	20100	20100	6
584	20230926	091400	4137200	20100	20100	20100	20100	35
585	20230926	091300	3433700	20150	20150	20150	20150	0
586	20230926	091200	3433700	20150	20150	20150	20150	1
587	20230926	091100	3413550	20150	20150	20150	20150	2
588	20230926	091000	3373250	20150	20150	20150	20150	3
589	20230926	090900	3312800	20200	20200	20200	20200	0
590	20230926	090800	3312800	20200	20200	20200	20200	0
591	20230926	090700	3312800	20200	20200	20200	20200	0
592	20230926	090600	3312800	20200	20200	20200	20200	0
593	20230926	090500	3312800	20200	20200	20200	20200	0
594	20230926	090400	3312800	20200	20200	20200	20200	0
595	20230926	090300	3312800	20200	20200	20200	20200	0
596	20230926	090200	3312800	20200	20200	20200	20200	0
597	20230926	090100	3312800	20200	20200	20200	20200	2
598	20230926	090000	3272400	20200	20200	20200	20200	162