KissMeData/107640/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194800	2560440	18500	17530	18500	17530	4
3	20230919	194700	2560440	18500	18500	18500	18500	0
4	20230919	194600	2560440	18500	18500	18500	18500	0
5	20230919	194500	2560440	18500	18500	18500	18500	0
6	20230919	194400	2560440	18500	18500	18500	18500	0
7	20230919	194300	2560440	18500	18500	18500	18500	0
8	20230919	194200	2560440	18500	18500	18500	18500	0
9	20230919	194100	2560440	18500	18500	18500	18500	0
10	20230919	194000	2560440	18500	18500	18500	18500	0
11	20230919	193900	2560440	18500	18500	18500	18500	0
12	20230919	193800	2560440	18500	18500	18500	18500	0
13	20230919	193700	2560440	18500	18500	18500	18500	0
14	20230919	193600	2560440	18500	18500	18500	18500	0
15	20230919	193500	2560440	18500	18500	18500	18500	0
16	20230919	193400	2560440	18500	18500	18500	18500	0
17	20230919	193300	2560440	18500	18500	18500	18500	0
18	20230919	193200	2560440	18500	18500	18500	18500	0
19	20230919	193100	2560440	18500	18500	18500	18500	0
20	20230919	193000	2560440	18500	18500	18500	18500	0
21	20230919	192900	2560440	18500	18500	18500	18500	0
22	20230919	192800	2560440	18500	18500	18500	18500	0
23	20230919	192700	2560440	18500	18500	18500	18500	0
24	20230919	192600	2560440	18500	18500	18500	18500	0
25	20230919	192500	2560440	18500	18500	18500	18500	0
26	20230919	192400	2560440	18500	18500	18500	18500	0
27	20230919	192300	2560440	18500	18500	18500	18500	0
28	20230919	192200	2560440	18500	18500	18500	18500	0
29	20230919	192100	2560440	18500	18500	18500	18500	0
30	20230919	192000	2560440	18500	18500	18500	18500	0
31	20230919	191900	2560440	18500	18500	18500	18500	0
32	20230919	191800	2560440	18500	17530	18500	17530	4
33	20230919	191700	2560440	18500	18500	18500	18500	0
34	20230919	191600	2560440	18500	18500	18500	18500	0
35	20230919	191500	2560440	18500	18500	18500	18500	0
36	20230919	191400	2560440	18500	18500	18500	18500	0
37	20230919	191300	2560440	18500	18500	18500	18500	0
38	20230919	191200	2560440	18500	18500	18500	18500	0
39	20230919	191100	2560440	18500	18500	18500	18500	0
40	20230919	191000	2560440	18500	18500	18500	18500	0
41	20230919	190900	2560440	18500	18500	18500	18500	0
42	20230919	190800	2560440	18500	18500	18500	18500	0
43	20230919	190700	2560440	18500	18500	18500	18500	0
44	20230919	190600	2560440	18500	18500	18500	18500	0
45	20230919	190500	2560440	18500	18500	18500	18500	0
46	20230919	190400	2560440	18500	18500	18500	18500	0
47	20230919	190300	2560440	18500	18500	18500	18500	0
48	20230919	190200	2560440	18500	18500	18500	18500	0
49	20230919	190100	2560440	18500	18500	18500	18500	0
50	20230919	190000	2560440	18500	18500	18500	18500	0
51	20230919	185900	2560440	18500	18500	18500	18500	0
52	20230919	185800	2560440	18500	18500	18500	18500	0
53	20230919	185700	2560440	18500	18500	18500	18500	0
54	20230919	185600	2560440	18500	18500	18500	18500	0
55	20230919	185500	2560440	18500	18500	18500	18500	0
56	20230919	185400	2560440	18500	18500	18500	18500	0
57	20230919	185300	2560440	18500	18500	18500	18500	0
58	20230919	185200	2560440	18500	18500	18500	18500	0
59	20230919	185100	2560440	18500	18500	18500	18500	0
60	20230919	185000	2560440	18500	18500	18500	18500	0
61	20230919	184900	2560440	18500	18500	18500	18500	0
62	20230919	184800	2560440	18500	17530	18500	17530	4
63	20230919	184700	2560440	18500	18500	18500	18500	0
64	20230919	184600	2560440	18500	18500	18500	18500	0
65	20230919	184500	2560440	18500	18500	18500	18500	0
66	20230919	184400	2560440	18500	18500	18500	18500	0
67	20230919	184300	2560440	18500	18500	18500	18500	0
68	20230919	184200	2560440	18500	18500	18500	18500	0
69	20230919	184100	2560440	18500	18500	18500	18500	0
70	20230919	184000	2560440	18500	18500	18500	18500	0
71	20230919	183900	2560440	18500	18500	18500	18500	0
72	20230919	183800	2560440	18500	18500	18500	18500	0
73	20230919	183700	2560440	18500	18500	18500	18500	0
74	20230919	183600	2560440	18500	18500	18500	18500	0
75	20230919	183500	2560440	18500	18500	18500	18500	0
76	20230919	183400	2560440	18500	18500	18500	18500	0
77	20230919	183300	2560440	18500	18500	18500	18500	0
78	20230919	183200	2560440	18500	18500	18500	18500	0
79	20230919	183100	2560440	18500	18500	18500	18500	0
80	20230919	183000	2560440	18500	18500	18500	18500	0
81	20230919	182900	2560440	18500	18500	18500	18500	0
82	20230919	182800	2560440	18500	18500	18500	18500	0
83	20230919	182700	2560440	18500	18500	18500	18500	0
84	20230919	182600	2560440	18500	18500	18500	18500	0
85	20230919	182500	2560440	18500	18500	18500	18500	0
86	20230919	182400	2560440	18500	18500	18500	18500	0
87	20230919	182300	2560440	18500	18500	18500	18500	0
88	20230919	182200	2560440	18500	18500	18500	18500	0
89	20230919	182100	2560440	18500	18500	18500	18500	0
90	20230919	182000	2560440	18500	18500	18500	18500	0
91	20230919	181900	2560440	18500	18500	18500	18500	0
92	20230919	181800	2560440	18500	17530	18500	17530	4
93	20230919	181700	2560440	18500	18500	18500	18500	0
94	20230919	181600	2560440	18500	18500	18500	18500	0
95	20230919	181500	2560440	18500	18500	18500	18500	0
96	20230919	181400	2560440	18500	18500	18500	18500	0
97	20230919	181300	2560440	18500	18500	18500	18500	0
98	20230919	181200	2560440	18500	18500	18500	18500	0
99	20230919	181100	2560440	18500	18500	18500	18500	0
100	20230919	181000	2560440	18500	18500	18500	18500	0
101	20230919	180900	2560440	18500	18500	18500	18500	0
102	20230919	180800	2560440	18500	18500	18500	18500	0
103	20230919	180700	2560440	18500	18500	18500	18500	0
104	20230919	180600	2560440	18500	18500	18500	18500	0
105	20230919	180500	2560440	18500	18500	18500	18500	0
106	20230919	180400	2560440	18500	18500	18500	18500	0
107	20230919	180300	2560440	18500	18500	18500	18500	0
108	20230919	180200	2560440	18500	18500	18500	18500	0
109	20230919	180100	2560440	18500	18500	18500	18500	0
110	20230919	180000	2560440	18500	18500	18500	18500	0
111	20230919	175900	2560440	18500	18500	18500	18500	0
112	20230919	175800	2560440	18500	18500	18500	18500	0
113	20230919	175700	2560440	18500	18500	18500	18500	0
114	20230919	175600	2560440	18500	18500	18500	18500	0
115	20230919	175500	2560440	18500	18500	18500	18500	0
116	20230919	175400	2560440	18500	18500	18500	18500	0
117	20230919	175300	2560440	18500	18500	18500	18500	0
118	20230919	175200	2560440	18500	18500	18500	18500	0
119	20230919	175100	2560440	18500	18500	18500	18500	0
120	20230919	175000	2560440	18500	18500	18500	18500	0
121	20230919	174900	2560440	18500	18500	18500	18500	0
122	20230919	174800	2560440	18500	17530	18500	17530	4
123	20230919	174700	2560440	18500	18500	18500	18500	0
124	20230919	174600	2560440	18500	18500	18500	18500	0
125	20230919	174500	2560440	18500	18500	18500	18500	0
126	20230919	174400	2560440	18500	18500	18500	18500	0
127	20230919	174300	2560440	18500	18500	18500	18500	0
128	20230919	174200	2560440	18500	18500	18500	18500	0
129	20230919	174100	2560440	18500	18500	18500	18500	0
130	20230919	174000	2560440	18500	18500	18500	18500	0
131	20230919	173900	2560440	18500	18500	18500	18500	0
132	20230919	173800	2560440	18500	18500	18500	18500	0
133	20230919	173700	2560440	18500	18500	18500	18500	0
134	20230919	173600	2560440	18500	18500	18500	18500	0
135	20230919	173500	2560440	18500	18500	18500	18500	0
136	20230919	173400	2560440	18500	18500	18500	18500	0
137	20230919	173300	2560440	18500	18500	18500	18500	0
138	20230919	173200	2560440	18500	18500	18500	18500	0
139	20230919	173100	2560440	18500	18500	18500	18500	0
140	20230919	173000	2560440	18500	18500	18500	18500	0
141	20230919	172900	2560440	18500	18500	18500	18500	0
142	20230919	172800	2560440	18500	18500	18500	18500	0
143	20230919	172700	2560440	18500	18500	18500	18500	0
144	20230919	172600	2560440	18500	18500	18500	18500	0
145	20230919	172500	2560440	18500	18500	18500	18500	0
146	20230919	172400	2560440	18500	18500	18500	18500	0
147	20230919	172300	2560440	18500	18500	18500	18500	0
148	20230919	172200	2560440	18500	18500	18500	18500	0
149	20230919	172100	2560440	18500	18500	18500	18500	0
150	20230919	172000	2560440	18500	18500	18500	18500	0
151	20230919	171900	2560440	18500	18500	18500	18500	0
152	20230919	171800	2560440	18500	17530	18500	17530	4
153	20230919	171700	2560440	18500	18500	18500	18500	0
154	20230919	171600	2560440	18500	18500	18500	18500	0
155	20230919	171500	2560440	18500	18500	18500	18500	0
156	20230919	171400	2560440	18500	18500	18500	18500	0
157	20230919	171300	2560440	18500	18500	18500	18500	0
158	20230919	171200	2560440	18500	18500	18500	18500	0
159	20230919	171100	2560440	18500	18500	18500	18500	0
160	20230919	171000	2560440	18500	18500	18500	18500	0
161	20230919	170900	2560440	18500	18500	18500	18500	0
162	20230919	170800	2560440	18500	18500	18500	18500	0
163	20230919	170700	2560440	18500	18500	18500	18500	0
164	20230919	170600	2560440	18500	18500	18500	18500	0
165	20230919	170500	2560440	18500	18500	18500	18500	0
166	20230919	170400	2560440	18500	18500	18500	18500	0
167	20230919	170300	2560440	18500	18500	18500	18500	0
168	20230919	170200	2560440	18500	18500	18500	18500	0
169	20230919	170100	2560440	18500	18500	18500	18500	0
170	20230919	170000	2560440	18500	18500	18500	18500	0
171	20230919	165900	2560440	18500	18500	18500	18500	0
172	20230919	165800	2560440	18500	18500	18500	18500	0
173	20230919	165700	2560440	18500	18500	18500	18500	0
174	20230919	165600	2560440	18500	18500	18500	18500	0
175	20230919	165500	2560440	18500	18500	18500	18500	0
176	20230919	165400	2560440	18500	18500	18500	18500	0
177	20230919	165300	2560440	18500	18500	18500	18500	0
178	20230919	165200	2560440	18500	18500	18500	18500	0
179	20230919	165100	2560440	18500	18500	18500	18500	0
180	20230919	165000	2560440	18500	18500	18500	18500	0
181	20230919	164900	2560440	18500	18500	18500	18500	0
182	20230919	164800	2560440	18500	17530	18500	17530	4
183	20230919	164700	2560440	18500	18500	18500	18500	0
184	20230919	164600	2560440	18500	18500	18500	18500	0
185	20230919	164500	2560440	18500	18500	18500	18500	0
186	20230919	164400	2560440	18500	18500	18500	18500	0
187	20230919	164300	2560440	18500	18500	18500	18500	0
188	20230919	164200	2560440	18500	18500	18500	18500	0
189	20230919	164100	2560440	18500	18500	18500	18500	0
190	20230919	164000	2560440	18500	18500	18500	18500	0
191	20230919	163900	2560440	18500	18500	18500	18500	0
192	20230919	163800	2560440	18500	18500	18500	18500	0
193	20230919	163700	2560440	18500	18500	18500	18500	0
194	20230919	163600	2560440	18500	18500	18500	18500	0
195	20230919	163500	2560440	18500	18500	18500	18500	0
196	20230919	163400	2560440	18500	18500	18500	18500	0
197	20230919	163300	2560440	18500	18500	18500	18500	0
198	20230919	163200	2560440	18500	18500	18500	18500	0
199	20230919	163100	2560440	18500	18500	18500	18500	0
200	20230919	163000	2560440	18500	18500	18500	18500	0
201	20230919	162900	2560440	18500	18500	18500	18500	0
202	20230919	162800	2560440	18500	18500	18500	18500	0
203	20230919	162700	2560440	18500	18500	18500	18500	0
204	20230919	162600	2560440	18500	18500	18500	18500	0
205	20230919	162500	2560440	18500	18500	18500	18500	0
206	20230919	162400	2560440	18500	18500	18500	18500	0
207	20230919	162300	2560440	18500	18500	18500	18500	0
208	20230919	162200	2560440	18500	18500	18500	18500	0
209	20230919	162100	2560440	18500	18500	18500	18500	0
210	20230919	162000	2560440	18500	18500	18500	18500	0
211	20230919	161900	2560440	18500	18500	18500	18500	0
212	20230919	161800	2560440	18500	17530	18500	17530	4
213	20230919	161700	2560440	18500	18500	18500	18500	0
214	20230919	161600	2560440	18500	18500	18500	18500	0
215	20230919	161500	2560440	18500	18500	18500	18500	0
216	20230919	161400	2560440	18500	18500	18500	18500	0
217	20230919	161300	2560440	18500	18500	18500	18500	0
218	20230919	161200	2560440	18500	18500	18500	18500	0
219	20230919	161100	2560440	18500	18500	18500	18500	0
220	20230919	161000	2560440	18500	18500	18500	18500	0
221	20230919	160900	2560440	18500	18500	18500	18500	0
222	20230919	160800	2560440	18500	18500	18500	18500	0
223	20230919	160700	2560440	18500	18500	18500	18500	0
224	20230919	160600	2560440	18500	18500	18500	18500	0
225	20230919	160500	2560440	18500	18500	18500	18500	0
226	20230919	160400	2560440	18500	18500	18500	18500	0
227	20230919	160300	2560440	18500	18500	18500	18500	0
228	20230919	160200	2560440	18500	18500	18500	18500	0
229	20230919	160100	2560440	18500	18500	18500	18500	0
230	20230919	160000	2560440	18500	18500	18500	18500	0
231	20230919	155900	2560440	18500	18500	18500	18500	0
232	20230919	155800	2560440	18500	18500	18500	18500	0
233	20230919	155700	2560440	18500	18500	18500	18500	0
234	20230919	155600	2560440	18500	18500	18500	18500	0
235	20230919	155500	2560440	18500	18500	18500	18500	0
236	20230919	155400	2560440	18500	18500	18500	18500	0
237	20230919	155300	2560440	18500	18500	18500	18500	0
238	20230919	155200	2560440	18500	18500	18500	18500	0
239	20230919	155100	2560440	18500	18500	18500	18500	0
240	20230919	155000	2560440	18500	18500	18500	18500	0
241	20230919	154900	2560440	18500	18500	18500	18500	0
242	20230919	154800	2560440	18500	17530	18500	17530	4
243	20230919	154700	2560440	18500	18500	18500	18500	0
244	20230919	154600	2560440	18500	18500	18500	18500	0
245	20230919	154500	2560440	18500	18500	18500	18500	0
246	20230919	154400	2560440	18500	18500	18500	18500	0
247	20230919	154300	2560440	18500	18500	18500	18500	0
248	20230919	154200	2560440	18500	18500	18500	18500	0
249	20230919	154100	2560440	18500	18500	18500	18500	0
250	20230919	154000	2560440	18500	18500	18500	18500	0
251	20230919	153900	2560440	18500	18500	18500	18500	0
252	20230919	153800	2560440	18500	18500	18500	18500	0
253	20230919	153700	2560440	18500	18500	18500	18500	0
254	20230919	153600	2560440	18500	18500	18500	18500	0
255	20230919	153500	2560440	18500	18500	18500	18500	0
256	20230919	153400	2560440	18500	18500	18500	18500	0
257	20230919	153300	2560440	18500	18500	18500	18500	0
258	20230919	153200	2560440	18500	18500	18500	18500	0
259	20230919	153100	2560440	18500	18500	18500	18500	0
260	20230919	153000	2560440	18500	18500	18500	18500	0
261	20230919	152900	2560440	18500	18500	18500	18500	0
262	20230919	152800	2560440	18500	18500	18500	18500	0
263	20230919	152700	2560440	18500	18500	18500	18500	0
264	20230919	152600	2560440	18500	18500	18500	18500	0
265	20230919	152500	2560440	18500	18500	18500	18500	0
266	20230919	152400	2560440	18500	18500	18500	18500	0
267	20230919	152300	2560440	18500	18500	18500	18500	0
268	20230919	152200	2560440	18500	18500	18500	18500	0
269	20230919	152100	2560440	18500	18500	18500	18500	0
270	20230919	152000	2560440	18500	18500	18500	18500	0
271	20230919	151900	2560440	18500	18500	18500	18500	0
272	20230919	151800	2560440	18500	18500	18500	18500	0
273	20230919	151700	2560440	18500	18500	18500	18500	0
274	20230919	151600	2560440	18500	17530	18500	17530	4
275	20230919	151500	2488880	17990	17990	17990	17990	0
276	20230919	151400	2488880	17990	17990	17990	17990	0
277	20230919	151300	2488880	17990	17990	17990	17990	0
278	20230919	151200	2488880	17990	17990	17990	17990	0
279	20230919	151100	2488880	17990	17990	17990	17990	0
280	20230919	151000	2488880	17990	17990	17990	17990	0
281	20230919	150900	2488880	17990	17990	17990	17990	0
282	20230919	150800	2488880	17990	17990	17990	17990	0
283	20230919	150700	2488880	17990	17990	17990	17990	0
284	20230919	150600	2488880	17990	17990	17990	17990	0
285	20230919	150500	2488880	17990	17990	17990	17990	0
286	20230919	150400	2488880	17990	17990	17990	17990	0
287	20230919	150300	2488880	17990	17990	17990	17990	0
288	20230919	150200	2488880	17990	17990	17990	17990	0
289	20230919	150100	2488880	17990	17990	17990	17990	0
290	20230919	150000	2488880	17990	17990	17990	17990	0
291	20230919	145900	2488880	17990	17990	17990	17990	0
292	20230919	145800	2488880	17990	17990	17990	17990	0
293	20230919	145700	2488880	17990	17990	17990	17990	0
294	20230919	145600	2488880	17990	17990	17990	17990	0
295	20230919	145500	2488880	17990	17990	17990	17990	0
296	20230919	145400	2488880	17990	17990	17990	17990	0
297	20230919	145300	2488880	17990	17990	17990	17990	1
298	20230919	145200	2470890	17530	17530	17530	17530	0
299	20230919	145100	2470890	17530	17530	17530	17530	0
300	20230919	145000	2470890	17530	17530	17530	17530	0
301	20230919	144900	2470890	17530	17530	17530	17530	0
302	20230919	144800	2470890	17530	17530	17530	17530	0
303	20230919	144700	2470890	17530	17530	17530	17530	0
304	20230919	144600	2470890	17530	17530	17530	17530	0
305	20230919	144500	2470890	17530	17530	17530	17530	0
306	20230919	144400	2470890	17530	17530	17530	17530	1
307	20230919	144300	2453360	17990	17990	17990	17990	0
308	20230919	144200	2453360	17990	17990	17990	17990	0
309	20230919	144100	2453360	17990	17990	17990	17990	0
310	20230919	144000	2453360	17990	17990	17990	17990	0
311	20230919	143900	2453360	17990	17990	17990	17990	0
312	20230919	143800	2453360	17990	17990	17990	17990	0
313	20230919	143700	2453360	17990	17990	17990	17990	0
314	20230919	143600	2453360	17990	17990	17990	17990	0
315	20230919	143500	2453360	17990	17990	17990	17990	0
316	20230919	143400	2453360	17990	17990	17990	17990	0
317	20230919	143300	2453360	17990	17990	17990	17990	0
318	20230919	143200	2453360	17990	17990	17990	17990	0
319	20230919	143100	2453360	17990	17990	17990	17990	0
320	20230919	143000	2453360	17990	17990	17990	17990	0
321	20230919	142900	2453360	17990	17990	17990	17990	0
322	20230919	142800	2453360	17990	17990	17990	17990	0
323	20230919	142700	2453360	17990	17990	17990	17990	0
324	20230919	142600	2453360	17990	17990	17990	17990	0
325	20230919	142500	2453360	17990	17990	17990	17990	0
326	20230919	142400	2453360	17990	17990	17990	17990	0
327	20230919	142300	2453360	17990	17990	17990	17990	0
328	20230919	142200	2453360	17990	17990	17990	17990	0
329	20230919	142100	2453360	17990	17990	17990	17990	0
330	20230919	142000	2453360	17990	17990	17990	17990	0
331	20230919	141900	2453360	17990	17990	17990	17990	0
332	20230919	141800	2453360	17990	17990	17990	17990	0
333	20230919	141700	2453360	17990	17990	17990	17990	1
334	20230919	141600	2435370	17530	17530	17530	17530	0
335	20230919	141500	2435370	17530	17530	17530	17530	0
336	20230919	141400	2435370	17530	17530	17530	17530	0
337	20230919	141300	2435370	17530	17530	17530	17530	0
338	20230919	141200	2435370	17530	17530	17530	17530	0
339	20230919	141100	2435370	17530	17530	17530	17530	0
340	20230919	141000	2435370	17530	17530	17530	17530	0
341	20230919	140900	2435370	17530	17530	17530	17530	0
342	20230919	140800	2435370	17530	17530	17530	17530	0
343	20230919	140700	2435370	17530	17530	17530	17530	0
344	20230919	140600	2435370	17530	17530	17530	17530	0
345	20230919	140500	2435370	17530	17530	17530	17530	0
346	20230919	140400	2435370	17530	17530	17530	17530	0
347	20230919	140300	2435370	17530	17530	17530	17530	0
348	20230919	140200	2435370	17530	17530	17530	17530	0
349	20230919	140100	2435370	17530	17530	17530	17530	11
350	20230919	140000	2242540	18000	18000	18000	18000	0
351	20230919	135900	2242540	18000	18000	18000	18000	0
352	20230919	135800	2242540	18000	18000	18000	18000	0
353	20230919	135700	2242540	18000	18000	18000	18000	0
354	20230919	135600	2242540	18000	18000	18000	18000	0
355	20230919	135500	2242540	18000	18000	18000	18000	0
356	20230919	135400	2242540	18000	18000	18000	18000	0
357	20230919	135300	2242540	18000	18000	18000	18000	0
358	20230919	135200	2242540	18000	18000	18000	18000	0
359	20230919	135100	2242540	18000	18000	18000	18000	0
360	20230919	135000	2242540	18000	18000	18000	18000	0
361	20230919	134900	2242540	18000	18000	18000	18000	0
362	20230919	134800	2242540	18000	18000	18000	18000	0
363	20230919	134700	2242540	18000	18000	18000	18000	0
364	20230919	134600	2242540	18000	18000	18000	18000	0
365	20230919	134500	2242540	18000	18000	18000	18000	0
366	20230919	134400	2242540	18000	18000	18000	18000	0
367	20230919	134300	2242540	18000	18000	18000	18000	0
368	20230919	134200	2242540	18000	18000	18000	18000	0
369	20230919	134100	2242540	18000	18000	18000	18000	0
370	20230919	134000	2242540	18000	18000	18000	18000	0
371	20230919	133900	2242540	18000	18000	18000	18000	0
372	20230919	133800	2242540	18000	18000	18000	18000	0
373	20230919	133700	2242540	18000	18000	18000	18000	0
374	20230919	133600	2242540	18000	18000	18000	18000	0
375	20230919	133500	2242540	18000	18000	18000	18000	0
376	20230919	133400	2242540	18000	18000	18000	18000	0
377	20230919	133300	2242540	18000	18000	18000	18000	0
378	20230919	133200	2242540	18000	18000	18000	18000	0
379	20230919	133100	2242540	18000	18000	18000	18000	0
380	20230919	133000	2242540	18000	18000	18000	18000	0
381	20230919	132900	2242540	18000	18000	18000	18000	0
382	20230919	132800	2242540	18000	18000	18000	18000	0
383	20230919	132700	2242540	18000	18000	18000	18000	0
384	20230919	132600	2242540	18000	18000	18000	18000	0
385	20230919	132500	2242540	18000	18000	18000	18000	0
386	20230919	132400	2242540	18000	18000	18000	18000	0
387	20230919	132300	2242540	18000	18000	18000	18000	0
388	20230919	132200	2242540	18000	18000	18000	18000	0
389	20230919	132100	2242540	18000	18000	18000	18000	0
390	20230919	132000	2242540	18000	18000	18000	18000	0
391	20230919	131900	2242540	18000	18000	18000	18000	0
392	20230919	131800	2242540	18000	18000	18000	18000	0
393	20230919	131700	2242540	18000	18000	18000	18000	0
394	20230919	131600	2242540	18000	18000	18000	18000	0
395	20230919	131500	2242540	18000	18000	18000	18000	0
396	20230919	131400	2242540	18000	18000	18000	18000	0
397	20230919	131300	2242540	18000	18000	18000	18000	0
398	20230919	131200	2242540	18000	18000	18000	18000	0
399	20230919	131100	2242540	18000	18000	18000	18000	0
400	20230919	131000	2242540	18000	18000	18000	18000	0
401	20230919	130900	2242540	18000	18000	18000	18000	0
402	20230919	130800	2242540	18000	18000	18000	18000	0
403	20230919	130700	2242540	18000	18000	18000	18000	0
404	20230919	130600	2242540	18000	18000	18000	18000	0
405	20230919	130500	2242540	18000	18000	18000	18000	0
406	20230919	130400	2242540	18000	18000	18000	18000	0
407	20230919	130300	2242540	18000	18000	18000	18000	0
408	20230919	130200	2242540	18000	18000	18000	18000	0
409	20230919	130100	2242540	18000	18000	18000	18000	0
410	20230919	130000	2242540	18000	18000	18000	18000	0
411	20230919	125900	2242540	18000	18000	18000	18000	0
412	20230919	125800	2242540	18000	18000	18000	18000	0
413	20230919	125700	2242540	18000	18000	18000	18000	0
414	20230919	125600	2242540	18000	18000	18000	18000	0
415	20230919	125500	2242540	18000	18000	18000	18000	0
416	20230919	125400	2242540	18000	18000	18000	18000	0
417	20230919	125300	2242540	18000	18000	18000	18000	0
418	20230919	125200	2242540	18000	18000	18000	18000	0
419	20230919	125100	2242540	18000	18000	18000	18000	0
420	20230919	125000	2242540	18000	18000	18000	18000	0
421	20230919	124900	2242540	18000	18000	18000	18000	0
422	20230919	124800	2242540	18000	18000	18000	18000	0
423	20230919	124700	2242540	18000	18000	18000	18000	0
424	20230919	124600	2242540	18000	18000	18000	18000	0
425	20230919	124500	2242540	18000	18000	18000	18000	0
426	20230919	124400	2242540	18000	18000	18000	18000	0
427	20230919	124300	2242540	18000	18000	18000	18000	0
428	20230919	124200	2242540	18000	18000	18000	18000	0
429	20230919	124100	2242540	18000	18000	18000	18000	0
430	20230919	124000	2242540	18000	18000	18000	18000	0
431	20230919	123900	2242540	18000	18000	18000	18000	0
432	20230919	123800	2242540	18000	18000	18000	18000	0
433	20230919	123700	2242540	18000	18000	18000	18000	0
434	20230919	123600	2242540	18000	18000	18000	18000	0
435	20230919	123500	2242540	18000	18000	18000	18000	0
436	20230919	123400	2242540	18000	18000	18000	18000	0
437	20230919	123300	2242540	18000	18000	18000	18000	0
438	20230919	123200	2242540	18000	18000	18000	18000	0
439	20230919	123100	2242540	18000	18000	18000	18000	0
440	20230919	123000	2242540	18000	18000	18000	18000	0
441	20230919	122900	2242540	18000	18000	18000	18000	0
442	20230919	122800	2242540	18000	18000	18000	18000	0
443	20230919	122700	2242540	18000	18000	18000	18000	0
444	20230919	122600	2242540	18000	18000	18000	18000	0
445	20230919	122500	2242540	18000	18000	18000	18000	0
446	20230919	122400	2242540	18000	18000	18000	18000	0
447	20230919	122300	2242540	18000	18000	18000	18000	0
448	20230919	122200	2242540	18000	18000	18000	18000	0
449	20230919	122100	2242540	18000	18000	18000	18000	0
450	20230919	122000	2242540	18000	18000	18000	18000	0
451	20230919	121900	2242540	18000	18000	18000	18000	0
452	20230919	121800	2242540	18000	18000	18000	18000	0
453	20230919	121700	2242540	18000	18000	18000	18000	0
454	20230919	121600	2242540	18000	18000	18000	18000	0
455	20230919	121500	2242540	18000	18000	18000	18000	0
456	20230919	121400	2242540	18000	18000	18000	18000	0
457	20230919	121300	2242540	18000	17520	18000	17520	2
458	20230919	121200	2207020	17520	17520	17520	17520	0
459	20230919	121100	2207020	17520	17520	17520	17520	0
460	20230919	121000	2207020	17520	17520	17520	17520	0
461	20230919	120900	2207020	17520	17520	17520	17520	0
462	20230919	120800	2207020	17520	17520	17520	17520	0
463	20230919	120700	2207020	17520	17520	17520	17520	0
464	20230919	120600	2207020	17520	17520	17520	17520	0
465	20230919	120500	2207020	17520	17520	17520	17520	0
466	20230919	120400	2207020	17520	17520	17520	17520	0
467	20230919	120300	2207020	17520	17520	17520	17520	0
468	20230919	120200	2207020	17520	17520	17520	17520	0
469	20230919	120100	2207020	17520	17520	17520	17520	0
470	20230919	120000	2207020	17520	17520	17520	17520	0
471	20230919	115900	2207020	17520	17520	17520	17520	0
472	20230919	115800	2207020	17520	17520	17520	17520	0
473	20230919	115700	2207020	17520	17520	17520	17520	1
474	20230919	115600	2189500	18000	18000	18000	18000	0
475	20230919	115500	2189500	18000	18000	18000	18000	0
476	20230919	115400	2189500	18000	18000	18000	18000	0
477	20230919	115300	2189500	18000	18000	18000	18000	0
478	20230919	115200	2189500	18000	18000	18000	18000	0
479	20230919	115100	2189500	18000	18000	18000	18000	0
480	20230919	115000	2189500	18000	18000	18000	18000	0
481	20230919	114900	2189500	18000	18000	18000	18000	0
482	20230919	114800	2189500	18000	18000	18000	18000	0
483	20230919	114700	2189500	18000	18000	18000	18000	0
484	20230919	114600	2189500	18000	18000	18000	18000	0
485	20230919	114500	2189500	18000	18000	18000	18000	0
486	20230919	114400	2189500	18000	18000	18000	18000	0
487	20230919	114300	2189500	18000	18000	18000	18000	0
488	20230919	114200	2189500	18000	18000	18000	18000	0
489	20230919	114100	2189500	18000	18000	18000	18000	0
490	20230919	114000	2189500	18000	18000	18000	18000	0
491	20230919	113900	2189500	18000	18000	18000	18000	0
492	20230919	113800	2189500	18000	18000	18000	18000	0
493	20230919	113700	2189500	18000	18000	18000	18000	0
494	20230919	113600	2189500	18000	18000	18000	18000	0
495	20230919	113500	2189500	18000	18000	18000	18000	0
496	20230919	113400	2189500	18000	18000	18000	18000	0
497	20230919	113300	2189500	18000	18000	18000	18000	0
498	20230919	113200	2189500	18000	18000	18000	18000	0
499	20230919	113100	2189500	18000	18000	18000	18000	0
500	20230919	113000	2189500	18000	18000	18000	18000	0
501	20230919	112900	2189500	18000	18000	18000	18000	0
502	20230919	112800	2189500	18000	18000	18000	18000	0
503	20230919	112700	2189500	18000	18000	18000	18000	0
504	20230919	112600	2189500	18000	18000	18000	18000	0
505	20230919	112500	2189500	18000	18000	18000	18000	0
506	20230919	112400	2189500	18000	18000	18000	18000	0
507	20230919	112300	2189500	18000	18000	18000	18000	0
508	20230919	112200	2189500	18000	18000	18000	18000	0
509	20230919	112100	2189500	18000	18000	18000	18000	0
510	20230919	112000	2189500	18000	18000	18000	18000	0
511	20230919	111900	2189500	18000	18000	18000	18000	0
512	20230919	111800	2189500	18000	18000	18000	18000	0
513	20230919	111700	2189500	18000	18000	18000	18000	0
514	20230919	111600	2189500	18000	18000	18000	18000	0
515	20230919	111500	2189500	18000	18000	18000	18000	0
516	20230919	111400	2189500	18000	18000	18000	18000	0
517	20230919	111300	2189500	18000	18000	18000	18000	0
518	20230919	111200	2189500	18000	18000	18000	18000	0
519	20230919	111100	2189500	18000	18000	18000	18000	0
520	20230919	111000	2189500	18000	18000	18000	18000	0
521	20230919	110900	2189500	18000	17500	18000	17500	4
522	20230919	110800	2118510	17600	17600	17600	17600	0
523	20230919	110700	2118510	17600	17600	17600	17600	0
524	20230919	110600	2118510	17600	17600	17600	17600	0
525	20230919	110500	2118510	17600	17600	17600	17600	0
526	20230919	110400	2118510	17600	17600	17600	17600	0
527	20230919	110300	2118510	17600	17600	17600	17600	0
528	20230919	110200	2118510	17600	17600	17600	17600	0
529	20230919	110100	2118510	17600	17600	17600	17600	10
530	20230919	110000	1942510	18000	18000	18000	18000	0
531	20230919	105900	1942510	18000	18000	18000	18000	0
532	20230919	105800	1942510	18000	18000	18000	18000	0
533	20230919	105700	1942510	18000	18000	18000	18000	0
534	20230919	105600	1942510	18000	18000	18000	18000	0
535	20230919	105500	1942510	18000	18000	18000	18000	0
536	20230919	105400	1942510	18000	18000	18000	18000	0
537	20230919	105300	1942510	18000	18000	18000	18000	0
538	20230919	105200	1942510	18000	18000	18000	18000	0
539	20230919	105100	1942510	18000	18000	18000	18000	0
540	20230919	105000	1942510	18000	18000	18000	18000	0
541	20230919	104900	1942510	18000	18000	18000	18000	0
542	20230919	104800	1942510	18000	18000	18000	18000	0
543	20230919	104700	1942510	18000	18000	18000	18000	0
544	20230919	104600	1942510	18000	18000	18000	18000	0
545	20230919	104500	1942510	18000	18000	18000	18000	0
546	20230919	104400	1942510	18000	18000	18000	18000	0
547	20230919	104300	1942510	18000	18000	18000	18000	0
548	20230919	104200	1942510	18000	17500	18000	17500	2
549	20230919	104100	1907010	17800	17800	17800	17800	0
550	20230919	104000	1907010	17800	17800	17800	17800	0
551	20230919	103900	1907010	17800	17800	17800	17800	0
552	20230919	103800	1907010	17800	17800	17800	17800	0
553	20230919	103700	1907010	17800	17800	17800	17800	0
554	20230919	103600	1907010	17800	17800	17800	17800	0
555	20230919	103500	1907010	17800	17800	17800	17800	0
556	20230919	103400	1907010	17800	17800	17800	17800	0
557	20230919	103300	1907010	17800	17800	17800	17800	1
558	20230919	103200	1889210	18000	18000	18000	18000	0
559	20230919	103100	1889210	18000	18000	18000	18000	0
560	20230919	103000	1889210	18000	18000	18000	18000	0
561	20230919	102900	1889210	18000	18000	18000	18000	2
562	20230919	102800	1853210	18000	18000	18000	18000	1
563	20230919	102700	1835210	18000	18000	18000	18000	0
564	20230919	102600	1835210	18000	18000	18000	18000	0
565	20230919	102500	1835210	18000	18000	18000	18000	0
566	20230919	102400	1835210	18000	18000	18000	18000	0
567	20230919	102300	1835210	18000	18000	18000	18000	0
568	20230919	102200	1835210	18000	18000	18000	18000	0
569	20230919	102100	1835210	18000	18000	18000	18000	0
570	20230919	102000	1835210	18000	18000	18000	18000	0
571	20230919	101900	1835210	18000	18000	18000	18000	0
572	20230919	101800	1835210	18000	18000	18000	18000	0
573	20230919	101700	1835210	18000	18000	18000	18000	0
574	20230919	101600	1835210	18000	18000	18000	18000	0
575	20230919	101500	1835210	18000	18000	18000	18000	0
576	20230919	101400	1835210	18000	18000	18000	18000	0
577	20230919	101300	1835210	18000	18000	18000	18000	0
578	20230919	101200	1835210	18000	18000	18000	18000	0
579	20230919	101100	1835210	18000	18000	18000	18000	0
580	20230919	101000	1835210	18000	18000	18000	18000	0
581	20230919	100900	1835210	18000	18000	18000	18000	0
582	20230919	100800	1835210	18000	18000	18000	18000	0
583	20230919	100700	1835210	18000	18000	18000	18000	0
584	20230919	100600	1835210	18000	18000	18000	18000	0
585	20230919	100500	1835210	18000	18000	18000	18000	0
586	20230919	100400	1835210	18000	18000	18000	18000	0
587	20230919	100300	1835210	18000	18000	18000	18000	0
588	20230919	100200	1835210	18000	18000	18000	18000	0
589	20230919	100100	1835210	18000	18000	18000	18000	0
590	20230919	100000	1835210	18000	18000	18000	18000	0
591	20230919	095900	1835210	18000	18000	18000	18000	0
592	20230919	095800	1835210	18000	18000	18000	18000	0
593	20230919	095700	1835210	18000	18000	18000	18000	0
594	20230919	095600	1835210	18000	18000	18000	18000	0
595	20230919	095500	1835210	18000	18000	18000	18000	0
596	20230919	095400	1835210	18000	18000	18000	18000	0
597	20230919	095300	1835210	18000	18000	18000	18000	0
598	20230919	095200	1835210	18000	18000	18000	18000	0
599	20230919	095100	1835210	18000	18000	18000	18000	0
600	20230919	095000	1835210	18000	18000	18000	18000	0
601	20230919	094900	1835210	18000	18000	18000	18000	0
602	20230919	094800	1835210	18000	18000	18000	18000	0
603	20230919	094700	1835210	18000	18000	18000	18000	0
604	20230919	094600	1835210	18000	18000	18000	18000	0
605	20230919	094500	1835210	18000	18000	18000	18000	0
606	20230919	094400	1835210	18000	18000	18000	18000	0
607	20230919	094300	1835210	18000	18000	18000	18000	0
608	20230919	094200	1835210	18000	18000	18000	18000	0
609	20230919	094100	1835210	18000	18000	18000	18000	0
610	20230919	094000	1835210	18000	17210	18000	17210	2
611	20230919	093900	1800000	17300	17300	17300	17300	0
612	20230919	093800	1800000	17300	17300	17300	17300	0
613	20230919	093700	1800000	17300	17300	17300	17300	0
614	20230919	093600	1800000	17300	17300	17300	17300	0
615	20230919	093500	1800000	17300	17300	17300	17300	70
616	20230919	093400	589000	17500	17500	17500	17500	0
617	20230919	093300	589000	17500	17500	17500	17500	1
618	20230919	093200	571500	18000	18000	18000	18000	0
619	20230919	093100	571500	18000	18000	18000	18000	22
620	20230919	093000	175500	17500	17500	17500	17500	1
621	20230919	092900	158000	18000	18000	18000	18000	0
622	20230919	092800	158000	18000	18000	18000	18000	0
623	20230919	092700	158000	18000	18000	18000	18000	0
624	20230919	092600	158000	18000	18000	18000	18000	0
625	20230919	092500	158000	18000	18000	18000	18000	0
626	20230919	092400	158000	18000	18000	18000	18000	0
627	20230919	092300	158000	18000	18000	18000	18000	0
628	20230919	092200	158000	18000	18000	18000	18000	0
629	20230919	092100	158000	18000	18000	18000	18000	0
630	20230919	092000	158000	18000	18000	18000	18000	0
631	20230919	091900	158000	18000	18000	18000	18000	0
632	20230919	091800	158000	18000	18000	18000	18000	0
633	20230919	091700	158000	18000	18000	18000	18000	0
634	20230919	091600	158000	18000	18000	18000	18000	0
635	20230919	091500	158000	18000	18000	18000	18000	0
636	20230919	091400	158000	18000	18000	18000	18000	0
637	20230919	091300	158000	18000	18000	18000	18000	0
638	20230919	091200	158000	18000	18000	18000	18000	0
639	20230919	091100	158000	18000	18000	18000	18000	0
640	20230919	091000	158000	18000	18000	18000	18000	0
641	20230919	090900	158000	18000	18000	18000	18000	0
642	20230919	090800	158000	18000	18000	18000	18000	0
643	20230919	090700	158000	18000	18000	18000	18000	1
644	20230919	090600	140000	17400	17400	17400	17400	0
645	20230919	090500	140000	17400	17400	17400	17400	0
646	20230919	090400	140000	17400	17400	17400	17400	0
647	20230919	090300	140000	17400	17400	17400	17400	0
648	20230919	090200	140000	17400	17600	17600	17400	4
649	20230919	090100	70000	17400	17400	17400	17400	0
650	20230919	090000	70000	17400	17600	17600	17400	4