KissMeData/016800/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185600	38262050	29850	29850	29850	29850	61
3	20230905	185500	38262050	29850	29850	29850	29850	0
4	20230905	185400	38262050	29850	29850	29850	29850	0
5	20230905	185300	38262050	29850	29850	29850	29850	0
6	20230905	185200	38262050	29850	29850	29850	29850	0
7	20230905	185100	38262050	29850	29850	29850	29850	0
8	20230905	185000	38262050	29850	29850	29850	29850	0
9	20230905	184900	38262050	29850	29850	29850	29850	0
10	20230905	184800	38262050	29850	29850	29850	29850	0
11	20230905	184700	38262050	29850	29850	29850	29850	0
12	20230905	184600	38262050	29850	29850	29850	29850	0
13	20230905	184500	38262050	29850	29850	29850	29850	0
14	20230905	184400	38262050	29850	29850	29850	29850	0
15	20230905	184300	38262050	29850	29850	29850	29850	0
16	20230905	184200	38262050	29850	29850	29850	29850	0
17	20230905	184100	38262050	29850	29850	29850	29850	0
18	20230905	184000	38262050	29850	29850	29850	29850	0
19	20230905	183900	38262050	29850	29850	29850	29850	0
20	20230905	183800	38262050	29850	29850	29850	29850	0
21	20230905	183700	38262050	29850	29850	29850	29850	0
22	20230905	183600	38262050	29850	29850	29850	29850	0
23	20230905	183500	38262050	29850	29850	29850	29850	0
24	20230905	183400	38262050	29850	29850	29850	29850	0
25	20230905	183300	38262050	29850	29850	29850	29850	0
26	20230905	183200	38262050	29850	29850	29850	29850	0
27	20230905	183100	38262050	29850	29850	29850	29850	0
28	20230905	183000	38262050	29850	29850	29850	29850	0
29	20230905	182900	38262050	29850	29850	29850	29850	0
30	20230905	182800	38262050	29850	29850	29850	29850	0
31	20230905	182700	38262050	29850	29850	29850	29850	0
32	20230905	182600	38262050	29850	29850	29850	29850	61
33	20230905	182500	38262050	29850	29850	29850	29850	0
34	20230905	182400	38262050	29850	29850	29850	29850	0
35	20230905	182300	38262050	29850	29850	29850	29850	0
36	20230905	182200	38262050	29850	29850	29850	29850	0
37	20230905	182100	38262050	29850	29850	29850	29850	0
38	20230905	182000	38262050	29850	29850	29850	29850	0
39	20230905	181900	38262050	29850	29850	29850	29850	0
40	20230905	181800	38262050	29850	29850	29850	29850	0
41	20230905	181700	38262050	29850	29850	29850	29850	0
42	20230905	181600	38262050	29850	29850	29850	29850	0
43	20230905	181500	38262050	29850	29850	29850	29850	0
44	20230905	181400	38262050	29850	29850	29850	29850	0
45	20230905	181300	38262050	29850	29850	29850	29850	0
46	20230905	181200	38262050	29850	29850	29850	29850	0
47	20230905	181100	38262050	29850	29850	29850	29850	0
48	20230905	181000	38262050	29850	29850	29850	29850	0
49	20230905	180900	38262050	29850	29850	29850	29850	0
50	20230905	180800	38262050	29850	29850	29850	29850	0
51	20230905	180700	38262050	29850	29850	29850	29850	0
52	20230905	180600	38262050	29850	29850	29850	29850	0
53	20230905	180500	38262050	29850	29850	29850	29850	0
54	20230905	180400	38262050	29850	29850	29850	29850	0
55	20230905	180300	38262050	29850	29850	29850	29850	0
56	20230905	180200	38262050	29850	29850	29850	29850	0
57	20230905	180100	38262050	29850	29850	29850	29850	0
58	20230905	180000	38262050	29850	29850	29850	29850	0
59	20230905	175900	38262050	29850	29850	29850	29850	0
60	20230905	175800	38262050	29850	29850	29850	29850	0
61	20230905	175700	38262050	29850	29850	29850	29850	0
62	20230905	175600	38262050	29850	29850	29850	29850	61
63	20230905	175500	38262050	29850	29850	29850	29850	0
64	20230905	175400	38262050	29850	29850	29850	29850	0
65	20230905	175300	38262050	29850	29850	29850	29850	0
66	20230905	175200	38262050	29850	29850	29850	29850	0
67	20230905	175100	38262050	29850	29850	29850	29850	0
68	20230905	175000	38262050	29850	29850	29850	29850	0
69	20230905	174900	38262050	29850	29850	29850	29850	0
70	20230905	174800	38262050	29850	29850	29850	29850	0
71	20230905	174700	38262050	29850	29850	29850	29850	0
72	20230905	174600	38262050	29850	29850	29850	29850	0
73	20230905	174500	38262050	29850	29850	29850	29850	0
74	20230905	174400	38262050	29850	29850	29850	29850	0
75	20230905	174300	38262050	29850	29850	29850	29850	0
76	20230905	174200	38262050	29850	29850	29850	29850	0
77	20230905	174100	38262050	29850	29850	29850	29850	0
78	20230905	174000	38262050	29850	29850	29850	29850	0
79	20230905	173900	38262050	29850	29850	29850	29850	0
80	20230905	173800	38262050	29850	29850	29850	29850	0
81	20230905	173700	38262050	29850	29850	29850	29850	0
82	20230905	173600	38262050	29850	29850	29850	29850	0
83	20230905	173500	38262050	29850	29850	29850	29850	0
84	20230905	173400	38262050	29850	29850	29850	29850	0
85	20230905	173300	38262050	29850	29850	29850	29850	0
86	20230905	173200	38262050	29850	29850	29850	29850	0
87	20230905	173100	38262050	29850	29850	29850	29850	0
88	20230905	173000	38262050	29850	29850	29850	29850	0
89	20230905	172900	38262050	29850	29850	29850	29850	0
90	20230905	172800	38262050	29850	29850	29850	29850	0
91	20230905	172700	38262050	29850	29850	29850	29850	0
92	20230905	172600	38262050	29850	29850	29850	29850	61
93	20230905	172500	38262050	29850	29850	29850	29850	0
94	20230905	172400	38262050	29850	29850	29850	29850	0
95	20230905	172300	38262050	29850	29850	29850	29850	0
96	20230905	172200	38262050	29850	29850	29850	29850	0
97	20230905	172100	38262050	29850	29850	29850	29850	0
98	20230905	172000	38262050	29850	29850	29850	29850	0
99	20230905	171900	38262050	29850	29850	29850	29850	0
100	20230905	171800	38262050	29850	29850	29850	29850	0
101	20230905	171700	38262050	29850	29850	29850	29850	0
102	20230905	171600	38262050	29850	29850	29850	29850	0
103	20230905	171500	38262050	29850	29850	29850	29850	0
104	20230905	171400	38262050	29850	29850	29850	29850	0
105	20230905	171300	38262050	29850	29850	29850	29850	0
106	20230905	171200	38262050	29850	29850	29850	29850	0
107	20230905	171100	38262050	29850	29850	29850	29850	0
108	20230905	171000	38262050	29850	29850	29850	29850	0
109	20230905	170900	38262050	29850	29850	29850	29850	0
110	20230905	170800	38262050	29850	29850	29850	29850	0
111	20230905	170700	38262050	29850	29850	29850	29850	0
112	20230905	170600	38262050	29850	29850	29850	29850	0
113	20230905	170500	38262050	29850	29850	29850	29850	0
114	20230905	170400	38262050	29850	29850	29850	29850	0
115	20230905	170300	38262050	29850	29850	29850	29850	0
116	20230905	170200	38262050	29850	29850	29850	29850	0
117	20230905	170100	38262050	29850	29850	29850	29850	0
118	20230905	170000	38262050	29850	29850	29850	29850	0
119	20230905	165900	38262050	29850	29850	29850	29850	0
120	20230905	165800	38262050	29850	29850	29850	29850	0
121	20230905	165700	38262050	29850	29850	29850	29850	0
122	20230905	165600	38262050	29850	29850	29850	29850	61
123	20230905	165500	38262050	29850	29850	29850	29850	0
124	20230905	165400	38262050	29850	29850	29850	29850	0
125	20230905	165300	38262050	29850	29850	29850	29850	0
126	20230905	165200	38262050	29850	29850	29850	29850	0
127	20230905	165100	38262050	29850	29850	29850	29850	0
128	20230905	165000	38262050	29850	29850	29850	29850	0
129	20230905	164900	38262050	29850	29850	29850	29850	0
130	20230905	164800	38262050	29850	29850	29850	29850	0
131	20230905	164700	38262050	29850	29850	29850	29850	0
132	20230905	164600	38262050	29850	29850	29850	29850	0
133	20230905	164500	38262050	29850	29850	29850	29850	0
134	20230905	164400	38262050	29850	29850	29850	29850	0
135	20230905	164300	38262050	29850	29850	29850	29850	0
136	20230905	164200	38262050	29850	29850	29850	29850	0
137	20230905	164100	38262050	29850	29850	29850	29850	0
138	20230905	164000	38262050	29850	29850	29850	29850	0
139	20230905	163900	38262050	29850	29850	29850	29850	0
140	20230905	163800	38262050	29850	29850	29850	29850	0
141	20230905	163700	38262050	29850	29850	29850	29850	0
142	20230905	163600	38262050	29850	29850	29850	29850	0
143	20230905	163500	38262050	29850	29850	29850	29850	0
144	20230905	163400	38262050	29850	29850	29850	29850	0
145	20230905	163300	38262050	29850	29850	29850	29850	0
146	20230905	163200	38262050	29850	29850	29850	29850	0
147	20230905	163100	38262050	29850	29850	29850	29850	0
148	20230905	163000	38262050	29850	29850	29850	29850	0
149	20230905	162900	38262050	29850	29850	29850	29850	0
150	20230905	162800	38262050	29850	29850	29850	29850	0
151	20230905	162700	38262050	29850	29850	29850	29850	0
152	20230905	162600	38262050	29850	29850	29850	29850	61
153	20230905	162500	38262050	29850	29850	29850	29850	0
154	20230905	162400	38262050	29850	29850	29850	29850	0
155	20230905	162300	38262050	29850	29850	29850	29850	0
156	20230905	162200	38262050	29850	29850	29850	29850	0
157	20230905	162100	38262050	29850	29850	29850	29850	0
158	20230905	162000	38262050	29850	29850	29850	29850	0
159	20230905	161900	38262050	29850	29850	29850	29850	0
160	20230905	161800	38262050	29850	29850	29850	29850	0
161	20230905	161700	38262050	29850	29850	29850	29850	0
162	20230905	161600	38262050	29850	29850	29850	29850	0
163	20230905	161500	38262050	29850	29850	29850	29850	0
164	20230905	161400	38262050	29850	29850	29850	29850	0
165	20230905	161300	38262050	29850	29850	29850	29850	0
166	20230905	161200	38262050	29850	29850	29850	29850	0
167	20230905	161100	38262050	29850	29850	29850	29850	0
168	20230905	161000	38262050	29850	29850	29850	29850	0
169	20230905	160900	38262050	29850	29850	29850	29850	0
170	20230905	160800	38262050	29850	29850	29850	29850	0
171	20230905	160700	38262050	29850	29850	29850	29850	0
172	20230905	160600	38262050	29850	29850	29850	29850	0
173	20230905	160500	38262050	29850	29850	29850	29850	0
174	20230905	160400	38262050	29850	29850	29850	29850	0
175	20230905	160300	38262050	29850	29850	29850	29850	0
176	20230905	160200	38262050	29850	29850	29850	29850	0
177	20230905	160100	38262050	29850	29850	29850	29850	0
178	20230905	160000	38262050	29850	29850	29850	29850	0
179	20230905	155900	38262050	29850	29850	29850	29850	0
180	20230905	155800	38262050	29850	29850	29850	29850	0
181	20230905	155700	38262050	29850	29850	29850	29850	0
182	20230905	155600	38262050	29850	29850	29850	29850	61
183	20230905	155500	38262050	29850	29850	29850	29850	0
184	20230905	155400	38262050	29850	29850	29850	29850	0
185	20230905	155300	38262050	29850	29850	29850	29850	0
186	20230905	155200	38262050	29850	29850	29850	29850	0
187	20230905	155100	38262050	29850	29850	29850	29850	0
188	20230905	155000	38262050	29850	29850	29850	29850	0
189	20230905	154900	38262050	29850	29850	29850	29850	0
190	20230905	154800	38262050	29850	29850	29850	29850	0
191	20230905	154700	38262050	29850	29850	29850	29850	0
192	20230905	154600	38262050	29850	29850	29850	29850	0
193	20230905	154500	38262050	29850	29850	29850	29850	0
194	20230905	154400	38262050	29850	29850	29850	29850	0
195	20230905	154300	38262050	29850	29850	29850	29850	0
196	20230905	154200	38262050	29850	29850	29850	29850	0
197	20230905	154100	38262050	29850	29850	29850	29850	0
198	20230905	154000	38262050	29850	29850	29850	29850	0
199	20230905	153900	38262050	29850	29850	29850	29850	0
200	20230905	153800	38262050	29850	29850	29850	29850	0
201	20230905	153700	38262050	29850	29850	29850	29850	0
202	20230905	153600	38262050	29850	29850	29850	29850	0
203	20230905	153500	38262050	29850	29850	29850	29850	0
204	20230905	153400	38262050	29850	29850	29850	29850	0
205	20230905	153300	38262050	29850	29850	29850	29850	0
206	20230905	153200	38262050	29850	29850	29850	29850	0
207	20230905	153100	38262050	29850	29850	29850	29850	0
208	20230905	153000	38262050	29850	29850	29850	29850	61
209	20230905	152900	36441200	29950	29950	29950	29950	0
210	20230905	152800	36441200	29950	29950	29950	29950	0
211	20230905	152700	36441200	29950	29950	29950	29950	0
212	20230905	152600	36441200	29950	29950	29950	29950	0
213	20230905	152500	36441200	29950	29950	29950	29950	0
214	20230905	152400	36441200	29950	29950	29950	29950	0
215	20230905	152300	36441200	29950	29950	29950	29950	0
216	20230905	152200	36441200	29950	29950	29950	29950	0
217	20230905	152100	36441200	29950	29950	29950	29950	0
218	20230905	152000	36441200	29950	29950	29950	29950	0
219	20230905	151900	36441200	29950	29950	29950	29950	0
220	20230905	151800	36441200	29950	29950	29950	29950	4
221	20230905	151700	36321400	30000	30000	30000	30000	1
222	20230905	151600	36291400	30000	30000	30000	30000	1
223	20230905	151500	36261400	30000	30000	30000	30000	1
224	20230905	151400	36231400	30000	30000	30000	30000	0
225	20230905	151300	36231400	30000	30000	30000	30000	0
226	20230905	151200	36231400	30000	30000	30000	30000	1
227	20230905	151100	36201400	29950	29950	29950	29950	0
228	20230905	151000	36201400	29950	30000	30000	29950	22
229	20230905	150900	35541650	30000	30000	30000	30000	0
230	20230905	150800	35541650	30000	30000	30000	30000	0
231	20230905	150700	35541650	30000	30000	30000	30000	1
232	20230905	150600	35511650	30000	30000	30000	30000	0
233	20230905	150500	35511650	30000	30000	30000	30000	0
234	20230905	150400	35511650	30000	30000	30000	30000	1
235	20230905	150300	35481650	30000	30000	30000	30000	0
236	20230905	150200	35481650	30000	30000	30000	30000	1
237	20230905	150100	35451650	30000	30000	30000	30000	4
238	20230905	150000	35331650	30000	30000	30000	30000	0
239	20230905	145900	35331650	30000	30000	30000	30000	1
240	20230905	145800	35301650	30000	30000	30000	30000	0
241	20230905	145700	35301650	30000	30000	30000	30000	0
242	20230905	145600	35301650	30000	30000	30000	30000	1
243	20230905	145500	35271650	30000	30000	30000	30000	0
244	20230905	145400	35271650	30000	30000	30000	30000	0
245	20230905	145300	35271650	30000	30000	30000	30000	1
246	20230905	145200	35241650	30000	30000	30000	30000	0
247	20230905	145100	35241650	30000	30000	30000	30000	5
248	20230905	145000	35091650	30000	30000	30000	30000	1
249	20230905	144900	35061650	30000	30000	30000	30000	0
250	20230905	144800	35061650	30000	30000	30000	30000	0
251	20230905	144700	35061650	30000	30000	30000	30000	4
252	20230905	144600	34941650	30000	30000	30000	30000	0
253	20230905	144500	34941650	30000	30000	30000	30000	1
254	20230905	144400	34911650	30000	30000	30000	30000	0
255	20230905	144300	34911650	30000	30000	30000	30000	0
256	20230905	144200	34911650	30000	30000	30000	30000	1
257	20230905	144100	34881650	30000	30000	30000	30000	100
258	20230905	144000	31881650	30000	30000	30000	30000	1
259	20230905	143900	31851650	30000	30000	30000	30000	0
260	20230905	143800	31851650	30000	30000	30000	30000	0
261	20230905	143700	31851650	30000	30000	30000	30000	1
262	20230905	143600	31821650	30000	30000	30000	30000	0
263	20230905	143500	31821650	30000	30000	30000	30000	0
264	20230905	143400	31821650	30000	30000	30000	30000	2
265	20230905	143300	31761650	30000	30000	30000	30000	0
266	20230905	143200	31761650	30000	30000	30000	30000	0
267	20230905	143100	31761650	30000	30000	30000	30000	1
268	20230905	143000	31731650	30000	30000	30000	30000	0
269	20230905	142900	31731650	30000	30000	30000	30000	0
270	20230905	142800	31731650	30000	30000	30000	30000	1
271	20230905	142700	31701650	30000	30000	30000	30000	0
272	20230905	142600	31701650	30000	30000	30000	30000	1
273	20230905	142500	31671650	30000	30000	30000	30000	0
274	20230905	142400	31671650	30000	30000	30000	30000	0
275	20230905	142300	31671650	30000	30000	30000	30000	1
276	20230905	142200	31641650	30000	30000	30000	30000	5
277	20230905	142100	31491650	30000	30000	30000	30000	0
278	20230905	142000	31491650	30000	30000	30000	30000	1
279	20230905	141900	31461650	30000	30000	30000	30000	0
280	20230905	141800	31461650	30000	30000	30000	30000	0
281	20230905	141700	31461650	30000	30000	30000	30000	1
282	20230905	141600	31431650	30000	30000	30000	30000	0
283	20230905	141500	31431650	30000	30000	30000	30000	1
284	20230905	141400	31401650	30000	30000	30000	30000	1
285	20230905	141300	31371650	30000	30000	30000	30000	0
286	20230905	141200	31371650	30000	30000	30000	30000	1
287	20230905	141100	31341650	30000	30000	30000	30000	0
288	20230905	141000	31341650	30000	30000	30000	30000	0
289	20230905	140900	31341650	30000	30000	30000	30000	1
290	20230905	140800	31311650	30000	30000	30000	30000	0
291	20230905	140700	31311650	30000	30000	30000	30000	1
292	20230905	140600	31281650	29950	29950	29950	29950	0
293	20230905	140500	31281650	29950	29950	29950	29950	0
294	20230905	140400	31281650	29950	30000	30000	29950	3
295	20230905	140300	31191750	30000	30000	30000	30000	1
296	20230905	140200	31161750	30000	30000	30000	30000	0
297	20230905	140100	31161750	30000	30000	30000	30000	2
298	20230905	140000	31101750	30000	30000	30000	30000	0
299	20230905	135900	31101750	30000	30000	30000	30000	0
300	20230905	135800	31101750	30000	30000	30000	30000	1
301	20230905	135700	31071750	30000	30000	30000	30000	0
302	20230905	135600	31071750	30000	30000	30000	30000	0
303	20230905	135500	31071750	30000	30000	30000	30000	1
304	20230905	135400	31041750	30000	30000	30000	30000	0
305	20230905	135300	31041750	30000	30000	30000	30000	1
306	20230905	135200	31011750	30000	30000	30000	30000	0
307	20230905	135100	31011750	30000	30000	30000	30000	0
308	20230905	135000	31011750	30000	30000	30000	30000	1
309	20230905	134900	30981750	30000	30000	30000	30000	0
310	20230905	134800	30981750	30000	30000	30000	30000	0
311	20230905	134700	30981750	30000	30000	30000	30000	1
312	20230905	134600	30951750	30000	30000	30000	30000	0
313	20230905	134500	30951750	30000	30000	30000	30000	1
314	20230905	134400	30921750	30000	30000	30000	30000	1
315	20230905	134300	30891750	30000	30000	30000	30000	0
316	20230905	134200	30891750	30000	30000	30000	30000	0
317	20230905	134100	30891750	30000	29950	30000	29950	2
318	20230905	134000	30831800	30000	30000	30000	30000	0
319	20230905	133900	30831800	30000	30000	30000	30000	1
320	20230905	133800	30801800	30000	30000	30000	30000	0
321	20230905	133700	30801800	30000	30000	30000	30000	0
322	20230905	133600	30801800	30000	30000	30000	30000	1
323	20230905	133500	30771800	30000	30000	30000	30000	0
324	20230905	133400	30771800	30000	30000	30000	30000	1
325	20230905	133300	30741800	30000	30000	30000	30000	0
326	20230905	133200	30741800	30000	30000	30000	30000	0
327	20230905	133100	30741800	30000	30000	30000	30000	1
328	20230905	133000	30711800	30000	30000	30000	30000	0
329	20230905	132900	30711800	30000	30000	30000	30000	0
330	20230905	132800	30711800	30000	30000	30000	30000	1
331	20230905	132700	30681800	29950	29950	29950	29950	1
332	20230905	132600	30651850	29950	29950	29950	29950	0
333	20230905	132500	30651850	29950	29950	29950	29950	1
334	20230905	132400	30621900	29950	29950	29950	29950	0
335	20230905	132300	30621900	29950	29950	29950	29950	0
336	20230905	132200	30621900	29950	29950	29950	29950	1
337	20230905	132100	30591950	29950	29950	29950	29950	0
338	20230905	132000	30591950	29950	29950	29950	29950	1
339	20230905	131900	30562000	29950	29950	29950	29950	0
340	20230905	131800	30562000	29950	29950	29950	29950	0
341	20230905	131700	30562000	29950	29950	29950	29950	1
342	20230905	131600	30532050	29950	29950	29950	29950	0
343	20230905	131500	30532050	29950	29950	29950	29950	0
344	20230905	131400	30532050	29950	29950	29950	29950	1
345	20230905	131300	30502100	29950	29950	29950	29950	0
346	20230905	131200	30502100	29950	29950	29950	29950	0
347	20230905	131100	30502100	29950	29950	29950	29950	1
348	20230905	131000	30472150	29950	29950	29950	29950	0
349	20230905	130900	30472150	29950	29950	29950	29950	0
350	20230905	130800	30472150	29950	29950	29950	29950	1
351	20230905	130700	30442200	29950	29950	29950	29950	0
352	20230905	130600	30442200	29950	29950	29950	29950	1
353	20230905	130500	30412250	29950	29950	29950	29950	0
354	20230905	130400	30412250	29950	29950	29950	29950	0
355	20230905	130300	30412250	29950	29950	29950	29950	1
356	20230905	130200	30382300	29950	29950	29950	29950	0
357	20230905	130100	30382300	29950	29950	29950	29950	1
358	20230905	130000	30352350	29950	29950	29950	29950	0
359	20230905	125900	30352350	29950	29950	29950	29950	0
360	20230905	125800	30352350	29950	29950	29950	29950	1
361	20230905	125700	30322400	29950	29950	29950	29950	0
362	20230905	125600	30322400	29950	29950	29950	29950	0
363	20230905	125500	30322400	29950	29950	29950	29950	1
364	20230905	125400	30292450	29900	29900	29900	29900	0
365	20230905	125300	30292450	29900	29900	29900	29900	0
366	20230905	125200	30292450	29900	29950	29950	29900	5
367	20230905	125100	30142900	29950	29950	29950	29950	0
368	20230905	125000	30142900	29950	29950	29950	29950	0
369	20230905	124900	30142900	29950	29950	29950	29950	1
370	20230905	124800	30112950	29950	29950	29950	29950	0
371	20230905	124700	30112950	29950	29950	29950	29950	1
372	20230905	124600	30083000	29950	29950	29950	29950	0
373	20230905	124500	30083000	29950	29950	29950	29950	0
374	20230905	124400	30083000	29950	29950	29950	29950	1
375	20230905	124300	30053050	29950	29950	29950	29950	0
376	20230905	124200	30053050	29950	29950	29950	29950	0
377	20230905	124100	30053050	29950	29950	29950	29950	1
378	20230905	124000	30023100	29950	29950	29950	29950	0
379	20230905	123900	30023100	29950	29950	29950	29950	0
380	20230905	123800	30023100	29950	29950	29950	29950	1
381	20230905	123700	29993150	29950	29950	29950	29950	0
382	20230905	123600	29993150	29950	29950	29950	29950	1
383	20230905	123500	29963200	29950	29950	29950	29950	0
384	20230905	123400	29963200	29950	29950	29950	29950	0
385	20230905	123300	29963200	29950	29950	29950	29950	1
386	20230905	123200	29933250	29950	29950	29950	29950	0
387	20230905	123100	29933250	29950	29950	29950	29950	1
388	20230905	123000	29903300	29950	29950	29950	29950	0
389	20230905	122900	29903300	29950	29950	29950	29950	0
390	20230905	122800	29903300	29950	29950	29950	29950	1
391	20230905	122700	29873350	29950	29850	29950	29850	40
392	20230905	122600	28679250	29950	29950	29950	29950	0
393	20230905	122500	28679250	29950	29950	29950	29950	1
394	20230905	122400	28649300	29950	29950	29950	29950	0
395	20230905	122300	28649300	29950	29950	29950	29950	0
396	20230905	122200	28649300	29950	29950	29950	29950	1
397	20230905	122100	28619350	29950	29950	29950	29950	0
398	20230905	122000	28619350	29950	29950	29950	29950	0
399	20230905	121900	28619350	29950	29950	29950	29950	1
400	20230905	121800	28589400	29950	29950	29950	29950	0
401	20230905	121700	28589400	29950	29950	29950	29950	0
402	20230905	121600	28589400	29950	29950	29950	29950	1
403	20230905	121500	28559450	29950	29950	29950	29950	0
404	20230905	121400	28559450	29950	29950	29950	29950	1
405	20230905	121300	28529500	29950	29950	29950	29950	0
406	20230905	121200	28529500	29950	29950	29950	29950	0
407	20230905	121100	28529500	29950	29950	29950	29950	1
408	20230905	121000	28499550	29950	29950	29950	29950	1
409	20230905	120900	28469600	29950	29950	29950	29950	0
410	20230905	120800	28469600	29950	29950	29950	29950	1
411	20230905	120700	28439650	29950	29950	29950	29950	0
412	20230905	120600	28439650	29950	29950	29950	29950	0
413	20230905	120500	28439650	29950	29950	29950	29950	1
414	20230905	120400	28409700	29950	29950	29950	29950	0
415	20230905	120300	28409700	29950	29950	29950	29950	1
416	20230905	120200	28379750	29950	29950	29950	29950	0
417	20230905	120100	28379750	29950	29950	29950	29950	0
418	20230905	120000	28379750	29950	29950	29950	29950	1
419	20230905	115900	28349800	29950	29950	29950	29950	0
420	20230905	115800	28349800	29950	29950	29950	29950	1
421	20230905	115700	28319850	29950	29950	29950	29950	0
422	20230905	115600	28319850	29950	29950	29950	29950	0
423	20230905	115500	28319850	29950	29950	29950	29950	1
424	20230905	115400	28289900	29950	29950	29950	29950	0
425	20230905	115300	28289900	29950	29950	29950	29950	0
426	20230905	115200	28289900	29950	29950	29950	29950	1
427	20230905	115100	28259950	30000	30000	30000	30000	0
428	20230905	115000	28259950	30000	30000	30000	30000	0
429	20230905	114900	28259950	30000	30000	30000	30000	1
430	20230905	114800	28229950	30000	30000	30000	30000	0
431	20230905	114700	28229950	30000	30000	30000	30000	0
432	20230905	114600	28229950	30000	30000	30000	30000	1
433	20230905	114500	28199950	30000	30000	30000	30000	0
434	20230905	114400	28199950	30000	30000	30000	30000	0
435	20230905	114300	28199950	30000	30000	30000	30000	1
436	20230905	114200	28169950	30000	30000	30000	30000	0
437	20230905	114100	28169950	30000	30000	30000	30000	1
438	20230905	114000	28139950	30000	30000	30000	30000	0
439	20230905	113900	28139950	30000	30000	30000	30000	0
440	20230905	113800	28139950	30000	30000	30000	30000	0
441	20230905	113700	28139950	30000	30000	30000	30000	0
442	20230905	113600	28139950	30000	30000	30000	30000	0
443	20230905	113500	28139950	30000	30000	30000	30000	0
444	20230905	113400	28139950	30000	30000	30000	30000	0
445	20230905	113300	28139950	30000	30000	30000	30000	0
446	20230905	113200	28139950	30000	30000	30000	30000	0
447	20230905	113100	28139950	30000	30000	30000	30000	0
448	20230905	113000	28139950	30000	30000	30000	30000	0
449	20230905	112900	28139950	30000	30000	30000	30000	0
450	20230905	112800	28139950	30000	30000	30000	30000	0
451	20230905	112700	28139950	30000	30000	30000	30000	0
452	20230905	112600	28139950	30000	30000	30000	30000	0
453	20230905	112500	28139950	30000	30000	30000	30000	0
454	20230905	112400	28139950	30000	30000	30000	30000	0
455	20230905	112300	28139950	30000	30000	30000	30000	0
456	20230905	112200	28139950	30000	30000	30000	30000	0
457	20230905	112100	28139950	30000	30000	30000	30000	0
458	20230905	112000	28139950	30000	30000	30000	30000	0
459	20230905	111900	28139950	30000	30000	30000	30000	0
460	20230905	111800	28139950	30000	30000	30000	30000	0
461	20230905	111700	28139950	30000	30000	30000	30000	1
462	20230905	111600	28109950	29950	29950	29950	29950	0
463	20230905	111500	28109950	29950	29950	29950	29950	0
464	20230905	111400	28109950	29950	29950	29950	29950	0
465	20230905	111300	28109950	29950	29950	29950	29950	0
466	20230905	111200	28109950	29950	29950	29950	29950	0
467	20230905	111100	28109950	29950	29950	29950	29950	0
468	20230905	111000	28109950	29950	29950	29950	29950	0
469	20230905	110900	28109950	29950	29950	29950	29950	0
470	20230905	110800	28109950	29950	29950	29950	29950	0
471	20230905	110700	28109950	29950	29950	29950	29950	0
472	20230905	110600	28109950	29950	29950	29950	29950	0
473	20230905	110500	28109950	29950	29950	29950	29950	0
474	20230905	110400	28109950	29950	29950	29950	29950	0
475	20230905	110300	28109950	29950	29950	29950	29950	0
476	20230905	110200	28109950	29950	29950	29950	29950	0
477	20230905	110100	28109950	29950	29950	29950	29950	0
478	20230905	110000	28109950	29950	29950	29950	29950	1
479	20230905	105900	28080000	30000	30000	30000	30000	0
480	20230905	105800	28080000	30000	30000	30000	30000	0
481	20230905	105700	28080000	30000	30000	30000	30000	0
482	20230905	105600	28080000	30000	30000	30000	30000	0
483	20230905	105500	28080000	30000	30000	30000	30000	0
484	20230905	105400	28080000	30000	30000	30000	30000	0
485	20230905	105300	28080000	30000	30000	30000	30000	0
486	20230905	105200	28080000	30000	30000	30000	30000	0
487	20230905	105100	28080000	30000	30000	30000	30000	0
488	20230905	105000	28080000	30000	30000	30000	30000	0
489	20230905	104900	28080000	30000	30000	30000	30000	0
490	20230905	104800	28080000	30000	30000	30000	30000	0
491	20230905	104700	28080000	30000	30000	30000	30000	0
492	20230905	104600	28080000	30000	30000	30000	30000	0
493	20230905	104500	28080000	30000	30000	30000	30000	0
494	20230905	104400	28080000	30000	30000	30000	30000	0
495	20230905	104300	28080000	30000	30000	30000	30000	0
496	20230905	104200	28080000	30000	30000	30000	30000	0
497	20230905	104100	28080000	30000	30000	30000	30000	0
498	20230905	104000	28080000	30000	30000	30000	30000	0
499	20230905	103900	28080000	30000	30000	30000	30000	0
500	20230905	103800	28080000	30000	30000	30000	30000	0
501	20230905	103700	28080000	30000	30000	30000	30000	0
502	20230905	103600	28080000	30000	30000	30000	30000	0
503	20230905	103500	28080000	30000	29850	30000	29800	114
504	20230905	103400	24667900	29850	29850	29850	29850	0
505	20230905	103300	24667900	29850	29850	29850	29850	0
506	20230905	103200	24667900	29850	29850	29850	29850	1
507	20230905	103100	24638050	29950	29950	29950	29950	0
508	20230905	103000	24638050	29950	29950	29950	29950	0
509	20230905	102900	24638050	29950	29950	29950	29950	0
510	20230905	102800	24638050	29950	29950	29950	29950	0
511	20230905	102700	24638050	29950	29950	29950	29950	0
512	20230905	102600	24638050	29950	29950	29950	29950	0
513	20230905	102500	24638050	29950	29950	29950	29950	0
514	20230905	102400	24638050	29950	29950	29950	29950	0
515	20230905	102300	24638050	29950	29950	29950	29950	0
516	20230905	102200	24638050	29950	29950	29950	29950	0
517	20230905	102100	24638050	29950	29950	29950	29950	0
518	20230905	102000	24638050	29950	29950	29950	29950	0
519	20230905	101900	24638050	29950	29950	29950	29950	1
520	20230905	101800	24608100	29900	29900	29900	29900	0
521	20230905	101700	24608100	29900	29900	29900	29900	0
522	20230905	101600	24608100	29900	29900	29900	29900	0
523	20230905	101500	24608100	29900	29900	29900	29900	0
524	20230905	101400	24608100	29900	29900	29900	29900	0
525	20230905	101300	24608100	29900	29900	29900	29900	0
526	20230905	101200	24608100	29900	29900	29900	29900	0
527	20230905	101100	24608100	29900	29900	29900	29900	0
528	20230905	101000	24608100	29900	29900	29900	29900	0
529	20230905	100900	24608100	29900	29900	29900	29900	0
530	20230905	100800	24608100	29900	29900	29900	29900	0
531	20230905	100700	24608100	29900	29900	29900	29900	0
532	20230905	100600	24608100	29900	29900	29900	29900	0
533	20230905	100500	24608100	29900	29900	29900	29900	0
534	20230905	100400	24608100	29900	29900	29900	29900	0
535	20230905	100300	24608100	29900	29900	29900	29900	0
536	20230905	100200	24608100	29900	29900	29900	29900	0
537	20230905	100100	24608100	29900	29900	29900	29900	0
538	20230905	100000	24608100	29900	29900	29900	29900	0
539	20230905	095900	24608100	29900	29900	29900	29900	0
540	20230905	095800	24608100	29900	29900	29900	29900	0
541	20230905	095700	24608100	29900	29800	29900	29800	27
542	20230905	095600	23803300	29800	29800	29800	29800	0
543	20230905	095500	23803300	29800	29800	29800	29800	71
544	20230905	095400	21687500	29900	29900	29900	29900	0
545	20230905	095300	21687500	29900	29900	29900	29900	0
546	20230905	095200	21687500	29900	29900	29900	29900	0
547	20230905	095100	21687500	29900	29900	29900	29900	0
548	20230905	095000	21687500	29900	29900	29900	29900	0
549	20230905	094900	21687500	29900	29900	29900	29900	0
550	20230905	094800	21687500	29900	29900	29900	29900	2
551	20230905	094700	21627700	29900	29900	29900	29900	8
552	20230905	094600	21388500	29950	29950	29950	29950	0
553	20230905	094500	21388500	29950	29950	29950	29950	0
554	20230905	094400	21388500	29950	29950	29950	29950	1
555	20230905	094300	21358550	29950	29950	29950	29950	0
556	20230905	094200	21358550	29950	29950	29950	29950	0
557	20230905	094100	21358550	29950	29950	29950	29950	0
558	20230905	094000	21358550	29950	29950	29950	29950	0
559	20230905	093900	21358550	29950	29950	29950	29950	0
560	20230905	093800	21358550	29950	29950	29950	29950	0
561	20230905	093700	21358550	29950	29950	29950	29950	0
562	20230905	093600	21358550	29950	29950	29950	29950	0
563	20230905	093500	21358550	29950	29950	29950	29950	0
564	20230905	093400	21358550	29950	29950	29950	29950	0
565	20230905	093300	21358550	29950	29950	29950	29950	0
566	20230905	093200	21358550	29950	29950	29950	29950	0
567	20230905	093100	21358550	29950	29950	29950	29950	0
568	20230905	093000	21358550	29950	29950	29950	29950	0
569	20230905	092900	21358550	29950	29950	29950	29950	0
570	20230905	092800	21358550	29950	29850	29950	29850	4
571	20230905	092700	21239050	29600	29600	29600	29600	79
572	20230905	092600	18900650	29800	29900	29900	29800	14
573	20230905	092500	18483300	29650	29650	29650	29650	2
574	20230905	092400	18424000	29650	29750	29750	29600	55
575	20230905	092300	16791600	29700	29850	29850	29650	72
576	20230905	092200	14654800	29850	29900	29900	29850	3
577	20230905	092100	14565200	29900	29900	29900	29900	1
578	20230905	092000	14535300	29900	29900	29900	29900	0
579	20230905	091900	14535300	29900	29900	29900	29900	0
580	20230905	091800	14535300	29900	29900	29900	29900	0
581	20230905	091700	14535300	29900	29900	29900	29900	0
582	20230905	091600	14535300	29900	29900	29900	29900	0
583	20230905	091500	14535300	29900	29900	29900	29900	0
584	20230905	091400	14535300	29900	29900	29900	29900	0
585	20230905	091300	14535300	29900	29900	29900	29900	0
586	20230905	091200	14535300	29900	29900	29900	29900	0
587	20230905	091100	14535300	29900	29900	29900	29900	0
588	20230905	091000	14535300	29900	29950	29950	29900	2
589	20230905	090900	14475450	29950	29950	29950	29950	0
590	20230905	090800	14475450	29950	29950	29950	29950	0
591	20230905	090700	14475450	29950	29950	29950	29950	0
592	20230905	090600	14475450	29950	29950	29950	29950	0
593	20230905	090500	14475450	29950	29950	29950	29950	0
594	20230905	090400	14475450	29950	29950	29950	29950	0
595	20230905	090300	14475450	29950	29950	29950	29950	0
596	20230905	090200	14475450	29950	29950	29950	29950	0
597	20230905	090100	14475450	29950	29950	29950	29950	1
598	20230905	090000	14445500	29950	29600	29950	29600	488