KissMeData/076340/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193300	5285780	5860	5860	5860	5860	1
3	20230912	193200	5285780	5860	5860	5860	5860	0
4	20230912	193100	5285780	5860	5860	5860	5860	0
5	20230912	193000	5285780	5860	5860	5860	5860	0
6	20230912	192900	5285780	5860	5860	5860	5860	0
7	20230912	192800	5285780	5860	5860	5860	5860	0
8	20230912	192700	5285780	5860	5860	5860	5860	0
9	20230912	192600	5285780	5860	5860	5860	5860	0
10	20230912	192500	5285780	5860	5860	5860	5860	0
11	20230912	192400	5285780	5860	5860	5860	5860	0
12	20230912	192300	5285780	5860	5860	5860	5860	0
13	20230912	192200	5285780	5860	5860	5860	5860	0
14	20230912	192100	5285780	5860	5860	5860	5860	0
15	20230912	192000	5285780	5860	5860	5860	5860	0
16	20230912	191900	5285780	5860	5860	5860	5860	0
17	20230912	191800	5285780	5860	5860	5860	5860	0
18	20230912	191700	5285780	5860	5860	5860	5860	0
19	20230912	191600	5285780	5860	5860	5860	5860	0
20	20230912	191500	5285780	5860	5860	5860	5860	0
21	20230912	191400	5285780	5860	5860	5860	5860	0
22	20230912	191300	5285780	5860	5860	5860	5860	0
23	20230912	191200	5285780	5860	5860	5860	5860	0
24	20230912	191100	5285780	5860	5860	5860	5860	0
25	20230912	191000	5285780	5860	5860	5860	5860	0
26	20230912	190900	5285780	5860	5860	5860	5860	0
27	20230912	190800	5285780	5860	5860	5860	5860	0
28	20230912	190700	5285780	5860	5860	5860	5860	0
29	20230912	190600	5285780	5860	5860	5860	5860	0
30	20230912	190500	5285780	5860	5860	5860	5860	0
31	20230912	190400	5285780	5860	5860	5860	5860	0
32	20230912	190300	5285780	5860	5860	5860	5860	1
33	20230912	190200	5285780	5860	5860	5860	5860	0
34	20230912	190100	5285780	5860	5860	5860	5860	0
35	20230912	190000	5285780	5860	5860	5860	5860	0
36	20230912	185900	5285780	5860	5860	5860	5860	0
37	20230912	185800	5285780	5860	5860	5860	5860	0
38	20230912	185700	5285780	5860	5860	5860	5860	0
39	20230912	185600	5285780	5860	5860	5860	5860	0
40	20230912	185500	5285780	5860	5860	5860	5860	0
41	20230912	185400	5285780	5860	5860	5860	5860	0
42	20230912	185300	5285780	5860	5860	5860	5860	0
43	20230912	185200	5285780	5860	5860	5860	5860	0
44	20230912	185100	5285780	5860	5860	5860	5860	0
45	20230912	185000	5285780	5860	5860	5860	5860	0
46	20230912	184900	5285780	5860	5860	5860	5860	0
47	20230912	184800	5285780	5860	5860	5860	5860	0
48	20230912	184700	5285780	5860	5860	5860	5860	0
49	20230912	184600	5285780	5860	5860	5860	5860	0
50	20230912	184500	5285780	5860	5860	5860	5860	0
51	20230912	184400	5285780	5860	5860	5860	5860	0
52	20230912	184300	5285780	5860	5860	5860	5860	0
53	20230912	184200	5285780	5860	5860	5860	5860	0
54	20230912	184100	5285780	5860	5860	5860	5860	0
55	20230912	184000	5285780	5860	5860	5860	5860	0
56	20230912	183900	5285780	5860	5860	5860	5860	0
57	20230912	183800	5285780	5860	5860	5860	5860	0
58	20230912	183700	5285780	5860	5860	5860	5860	0
59	20230912	183600	5285780	5860	5860	5860	5860	0
60	20230912	183500	5285780	5860	5860	5860	5860	0
61	20230912	183400	5285780	5860	5860	5860	5860	0
62	20230912	183300	5285780	5860	5860	5860	5860	1
63	20230912	183200	5285780	5860	5860	5860	5860	0
64	20230912	183100	5285780	5860	5860	5860	5860	0
65	20230912	183000	5285780	5860	5860	5860	5860	0
66	20230912	182900	5285780	5860	5860	5860	5860	0
67	20230912	182800	5285780	5860	5860	5860	5860	0
68	20230912	182700	5285780	5860	5860	5860	5860	0
69	20230912	182600	5285780	5860	5860	5860	5860	0
70	20230912	182500	5285780	5860	5860	5860	5860	0
71	20230912	182400	5285780	5860	5860	5860	5860	0
72	20230912	182300	5285780	5860	5860	5860	5860	0
73	20230912	182200	5285780	5860	5860	5860	5860	0
74	20230912	182100	5285780	5860	5860	5860	5860	0
75	20230912	182000	5285780	5860	5860	5860	5860	0
76	20230912	181900	5285780	5860	5860	5860	5860	0
77	20230912	181800	5285780	5860	5860	5860	5860	0
78	20230912	181700	5285780	5860	5860	5860	5860	0
79	20230912	181600	5285780	5860	5860	5860	5860	0
80	20230912	181500	5285780	5860	5860	5860	5860	0
81	20230912	181400	5285780	5860	5860	5860	5860	0
82	20230912	181300	5285780	5860	5860	5860	5860	0
83	20230912	181200	5285780	5860	5860	5860	5860	0
84	20230912	181100	5285780	5860	5860	5860	5860	0
85	20230912	181000	5285780	5860	5860	5860	5860	0
86	20230912	180900	5285780	5860	5860	5860	5860	0
87	20230912	180800	5285780	5860	5860	5860	5860	0
88	20230912	180700	5285780	5860	5860	5860	5860	0
89	20230912	180600	5285780	5860	5860	5860	5860	0
90	20230912	180500	5285780	5860	5860	5860	5860	0
91	20230912	180400	5285780	5860	5860	5860	5860	0
92	20230912	180300	5285780	5860	5860	5860	5860	1
93	20230912	180200	5285780	5860	5860	5860	5860	0
94	20230912	180100	5285780	5860	5860	5860	5860	0
95	20230912	180000	5285780	5860	5860	5860	5860	0
96	20230912	175900	5285780	5860	5860	5860	5860	0
97	20230912	175800	5285780	5860	5860	5860	5860	0
98	20230912	175700	5285780	5860	5860	5860	5860	0
99	20230912	175600	5285780	5860	5860	5860	5860	0
100	20230912	175500	5285780	5860	5860	5860	5860	0
101	20230912	175400	5285780	5860	5860	5860	5860	0
102	20230912	175300	5285780	5860	5860	5860	5860	0
103	20230912	175200	5285780	5860	5860	5860	5860	0
104	20230912	175100	5285780	5860	5860	5860	5860	0
105	20230912	175000	5285780	5860	5860	5860	5860	0
106	20230912	174900	5285780	5860	5860	5860	5860	0
107	20230912	174800	5285780	5860	5860	5860	5860	0
108	20230912	174700	5285780	5860	5860	5860	5860	0
109	20230912	174600	5285780	5860	5860	5860	5860	0
110	20230912	174500	5285780	5860	5860	5860	5860	0
111	20230912	174400	5285780	5860	5860	5860	5860	0
112	20230912	174300	5285780	5860	5860	5860	5860	0
113	20230912	174200	5285780	5860	5860	5860	5860	0
114	20230912	174100	5285780	5860	5860	5860	5860	0
115	20230912	174000	5285780	5860	5860	5860	5860	0
116	20230912	173900	5285780	5860	5860	5860	5860	0
117	20230912	173800	5285780	5860	5860	5860	5860	0
118	20230912	173700	5285780	5860	5860	5860	5860	0
119	20230912	173600	5285780	5860	5860	5860	5860	0
120	20230912	173500	5285780	5860	5860	5860	5860	0
121	20230912	173400	5285780	5860	5860	5860	5860	0
122	20230912	173300	5285780	5860	5860	5860	5860	1
123	20230912	173200	5285780	5860	5860	5860	5860	0
124	20230912	173100	5285780	5860	5860	5860	5860	0
125	20230912	173000	5285780	5860	5860	5860	5860	0
126	20230912	172900	5285780	5860	5860	5860	5860	0
127	20230912	172800	5285780	5860	5860	5860	5860	0
128	20230912	172700	5285780	5860	5860	5860	5860	0
129	20230912	172600	5285780	5860	5860	5860	5860	0
130	20230912	172500	5285780	5860	5860	5860	5860	0
131	20230912	172400	5285780	5860	5860	5860	5860	0
132	20230912	172300	5285780	5860	5860	5860	5860	0
133	20230912	172200	5285780	5860	5860	5860	5860	0
134	20230912	172100	5285780	5860	5860	5860	5860	0
135	20230912	172000	5285780	5860	5860	5860	5860	0
136	20230912	171900	5285780	5860	5860	5860	5860	0
137	20230912	171800	5285780	5860	5860	5860	5860	0
138	20230912	171700	5285780	5860	5860	5860	5860	0
139	20230912	171600	5285780	5860	5860	5860	5860	0
140	20230912	171500	5285780	5860	5860	5860	5860	0
141	20230912	171400	5285780	5860	5860	5860	5860	0
142	20230912	171300	5285780	5860	5860	5860	5860	0
143	20230912	171200	5285780	5860	5860	5860	5860	0
144	20230912	171100	5285780	5860	5860	5860	5860	0
145	20230912	171000	5285780	5860	5860	5860	5860	0
146	20230912	170900	5285780	5860	5860	5860	5860	0
147	20230912	170800	5285780	5860	5860	5860	5860	0
148	20230912	170700	5285780	5860	5860	5860	5860	0
149	20230912	170600	5285780	5860	5860	5860	5860	0
150	20230912	170500	5285780	5860	5860	5860	5860	0
151	20230912	170400	5285780	5860	5860	5860	5860	0
152	20230912	170300	5285780	5860	5860	5860	5860	1
153	20230912	170200	5285780	5860	5860	5860	5860	0
154	20230912	170100	5285780	5860	5860	5860	5860	0
155	20230912	170000	5285780	5860	5860	5860	5860	0
156	20230912	165900	5285780	5860	5860	5860	5860	0
157	20230912	165800	5285780	5860	5860	5860	5860	0
158	20230912	165700	5285780	5860	5860	5860	5860	0
159	20230912	165600	5285780	5860	5860	5860	5860	0
160	20230912	165500	5285780	5860	5860	5860	5860	0
161	20230912	165400	5285780	5860	5860	5860	5860	0
162	20230912	165300	5285780	5860	5860	5860	5860	0
163	20230912	165200	5285780	5860	5860	5860	5860	0
164	20230912	165100	5285780	5860	5860	5860	5860	0
165	20230912	165000	5285780	5860	5860	5860	5860	0
166	20230912	164900	5285780	5860	5860	5860	5860	0
167	20230912	164800	5285780	5860	5860	5860	5860	0
168	20230912	164700	5285780	5860	5860	5860	5860	0
169	20230912	164600	5285780	5860	5860	5860	5860	0
170	20230912	164500	5285780	5860	5860	5860	5860	0
171	20230912	164400	5285780	5860	5860	5860	5860	0
172	20230912	164300	5285780	5860	5860	5860	5860	0
173	20230912	164200	5285780	5860	5860	5860	5860	0
174	20230912	164100	5285780	5860	5860	5860	5860	0
175	20230912	164000	5285780	5860	5860	5860	5860	0
176	20230912	163900	5285780	5860	5860	5860	5860	0
177	20230912	163800	5285780	5860	5860	5860	5860	0
178	20230912	163700	5285780	5860	5860	5860	5860	0
179	20230912	163600	5285780	5860	5860	5860	5860	0
180	20230912	163500	5285780	5860	5860	5860	5860	0
181	20230912	163400	5285780	5860	5860	5860	5860	0
182	20230912	163300	5285780	5860	5860	5860	5860	1
183	20230912	163200	5285780	5860	5860	5860	5860	0
184	20230912	163100	5285780	5860	5860	5860	5860	0
185	20230912	163000	5285780	5860	5860	5860	5860	0
186	20230912	162900	5285780	5860	5860	5860	5860	0
187	20230912	162800	5285780	5860	5860	5860	5860	0
188	20230912	162700	5285780	5860	5860	5860	5860	0
189	20230912	162600	5285780	5860	5860	5860	5860	0
190	20230912	162500	5285780	5860	5860	5860	5860	0
191	20230912	162400	5285780	5860	5860	5860	5860	0
192	20230912	162300	5285780	5860	5860	5860	5860	0
193	20230912	162200	5285780	5860	5860	5860	5860	0
194	20230912	162100	5285780	5860	5860	5860	5860	0
195	20230912	162000	5285780	5860	5860	5860	5860	0
196	20230912	161900	5285780	5860	5860	5860	5860	0
197	20230912	161800	5285780	5860	5860	5860	5860	0
198	20230912	161700	5285780	5860	5860	5860	5860	0
199	20230912	161600	5285780	5860	5860	5860	5860	0
200	20230912	161500	5285780	5860	5860	5860	5860	0
201	20230912	161400	5285780	5860	5860	5860	5860	0
202	20230912	161300	5285780	5860	5860	5860	5860	0
203	20230912	161200	5285780	5860	5860	5860	5860	0
204	20230912	161100	5285780	5860	5860	5860	5860	0
205	20230912	161000	5285780	5860	5860	5860	5860	0
206	20230912	160900	5285780	5860	5860	5860	5860	0
207	20230912	160800	5285780	5860	5860	5860	5860	0
208	20230912	160700	5285780	5860	5860	5860	5860	0
209	20230912	160600	5285780	5860	5860	5860	5860	0
210	20230912	160500	5285780	5860	5860	5860	5860	0
211	20230912	160400	5285780	5860	5860	5860	5860	0
212	20230912	160300	5285780	5860	5860	5860	5860	1
213	20230912	160200	5285780	5860	5860	5860	5860	0
214	20230912	160100	5285780	5860	5860	5860	5860	0
215	20230912	160000	5285780	5860	5860	5860	5860	0
216	20230912	155900	5285780	5860	5860	5860	5860	0
217	20230912	155800	5285780	5860	5860	5860	5860	0
218	20230912	155700	5285780	5860	5860	5860	5860	0
219	20230912	155600	5285780	5860	5860	5860	5860	0
220	20230912	155500	5285780	5860	5860	5860	5860	0
221	20230912	155400	5285780	5860	5860	5860	5860	0
222	20230912	155300	5285780	5860	5860	5860	5860	0
223	20230912	155200	5285780	5860	5860	5860	5860	0
224	20230912	155100	5285780	5860	5860	5860	5860	0
225	20230912	155000	5285780	5860	5860	5860	5860	0
226	20230912	154900	5285780	5860	5860	5860	5860	0
227	20230912	154800	5285780	5860	5860	5860	5860	0
228	20230912	154700	5285780	5860	5860	5860	5860	0
229	20230912	154600	5285780	5860	5860	5860	5860	0
230	20230912	154500	5285780	5860	5860	5860	5860	0
231	20230912	154400	5285780	5860	5860	5860	5860	0
232	20230912	154300	5285780	5860	5860	5860	5860	0
233	20230912	154200	5285780	5860	5860	5860	5860	0
234	20230912	154100	5285780	5860	5860	5860	5860	0
235	20230912	154000	5285780	5860	5860	5860	5860	0
236	20230912	153900	5285780	5860	5860	5860	5860	0
237	20230912	153800	5285780	5860	5860	5860	5860	0
238	20230912	153700	5285780	5860	5860	5860	5860	0
239	20230912	153600	5285780	5860	5860	5860	5860	0
240	20230912	153500	5285780	5860	5860	5860	5860	0
241	20230912	153400	5285780	5860	5860	5860	5860	0
242	20230912	153300	5285780	5860	5860	5860	5860	1
243	20230912	153200	5285780	5860	5860	5860	5860	0
244	20230912	153100	5285780	5860	5860	5860	5860	0
245	20230912	153000	5285780	5860	5860	5860	5860	0
246	20230912	152900	5285780	5860	5860	5860	5860	0
247	20230912	152800	5285780	5860	5860	5860	5860	0
248	20230912	152700	5285780	5860	5860	5860	5860	0
249	20230912	152600	5285780	5860	5860	5860	5860	0
250	20230912	152500	5285780	5860	5860	5860	5860	0
251	20230912	152400	5285780	5860	5860	5860	5860	0
252	20230912	152300	5285780	5860	5860	5860	5860	0
253	20230912	152200	5285780	5860	5860	5860	5860	0
254	20230912	152100	5285780	5860	5860	5860	5860	0
255	20230912	152000	5285780	5860	5860	5860	5860	0
256	20230912	151900	5285780	5860	5860	5860	5860	0
257	20230912	151800	5285780	5860	5860	5860	5860	0
258	20230912	151700	5285780	5860	5860	5860	5860	0
259	20230912	151600	5285780	5860	5860	5860	5860	0
260	20230912	151500	5285780	5860	5860	5860	5860	0
261	20230912	151400	5285780	5860	5860	5860	5860	0
262	20230912	151300	5285780	5860	5860	5860	5860	0
263	20230912	151200	5285780	5860	5860	5860	5860	0
264	20230912	151100	5285780	5860	5860	5860	5860	0
265	20230912	151000	5285780	5860	5860	5860	5860	0
266	20230912	150900	5285780	5860	5860	5860	5860	0
267	20230912	150800	5285780	5860	5860	5860	5860	0
268	20230912	150700	5285780	5860	5860	5860	5860	0
269	20230912	150600	5285780	5860	5860	5860	5860	0
270	20230912	150500	5285780	5860	5860	5860	5860	0
271	20230912	150400	5285780	5860	5860	5860	5860	0
272	20230912	150300	5285780	5860	5860	5860	5860	0
273	20230912	150200	5285780	5860	5860	5860	5860	0
274	20230912	150100	5285780	5860	5860	5860	5860	0
275	20230912	150000	5285780	5860	5860	5860	5860	0
276	20230912	145900	5285780	5860	5860	5860	5860	0
277	20230912	145800	5285780	5860	5860	5860	5860	0
278	20230912	145700	5285780	5860	5860	5860	5860	0
279	20230912	145600	5285780	5860	5860	5860	5860	0
280	20230912	145500	5285780	5860	5860	5860	5860	0
281	20230912	145400	5285780	5860	5860	5860	5860	0
282	20230912	145300	5285780	5860	5860	5860	5860	0
283	20230912	145200	5285780	5860	5860	5860	5860	0
284	20230912	145100	5285780	5860	5860	5860	5860	0
285	20230912	145000	5285780	5860	5860	5860	5860	0
286	20230912	144900	5285780	5860	5860	5860	5860	0
287	20230912	144800	5285780	5860	5860	5860	5860	0
288	20230912	144700	5285780	5860	5860	5860	5860	0
289	20230912	144600	5285780	5860	5860	5860	5860	0
290	20230912	144500	5285780	5860	5860	5860	5860	0
291	20230912	144400	5285780	5860	5860	5860	5860	0
292	20230912	144300	5285780	5860	5860	5860	5860	0
293	20230912	144200	5285780	5860	5860	5860	5860	0
294	20230912	144100	5285780	5860	5860	5860	5860	0
295	20230912	144000	5285780	5860	5860	5860	5860	0
296	20230912	143900	5285780	5860	5860	5860	5860	0
297	20230912	143800	5285780	5860	5860	5860	5860	0
298	20230912	143700	5285780	5860	5860	5860	5860	0
299	20230912	143600	5285780	5860	5860	5860	5860	0
300	20230912	143500	5285780	5860	5860	5860	5860	0
301	20230912	143400	5285780	5860	5860	5860	5860	0
302	20230912	143300	5285780	5860	5860	5860	5860	0
303	20230912	143200	5285780	5860	5860	5860	5860	0
304	20230912	143100	5285780	5860	5860	5860	5860	0
305	20230912	143000	5285780	5860	5860	5860	5860	0
306	20230912	142900	5285780	5860	5860	5860	5860	0
307	20230912	142800	5285780	5860	5860	5860	5860	0
308	20230912	142700	5285780	5860	5860	5860	5860	0
309	20230912	142600	5285780	5860	5860	5860	5860	0
310	20230912	142500	5285780	5860	5860	5860	5860	0
311	20230912	142400	5285780	5860	5860	5860	5860	0
312	20230912	142300	5285780	5860	5860	5860	5860	0
313	20230912	142200	5285780	5860	5860	5860	5860	0
314	20230912	142100	5285780	5860	5860	5860	5860	0
315	20230912	142000	5285780	5860	5860	5860	5860	0
316	20230912	141900	5285780	5860	5860	5860	5860	0
317	20230912	141800	5285780	5860	5860	5860	5860	0
318	20230912	141700	5285780	5860	5860	5860	5860	0
319	20230912	141600	5285780	5860	5860	5860	5860	0
320	20230912	141500	5285780	5860	5860	5860	5860	0
321	20230912	141400	5285780	5860	5860	5860	5860	0
322	20230912	141300	5285780	5860	5860	5860	5860	0
323	20230912	141200	5285780	5860	5860	5860	5860	0
324	20230912	141100	5285780	5860	5860	5860	5860	0
325	20230912	141000	5285780	5860	5860	5860	5860	0
326	20230912	140900	5285780	5860	5860	5860	5860	0
327	20230912	140800	5285780	5860	5860	5860	5860	0
328	20230912	140700	5285780	5860	5860	5860	5860	0
329	20230912	140600	5285780	5860	5860	5860	5860	0
330	20230912	140500	5285780	5860	5860	5860	5860	0
331	20230912	140400	5285780	5860	5860	5860	5860	1
332	20230912	140300	5279920	5800	5800	5800	5800	0
333	20230912	140200	5279920	5800	5800	5800	5800	0
334	20230912	140100	5279920	5800	5800	5800	5800	0
335	20230912	140000	5279920	5800	5800	5800	5800	0
336	20230912	135900	5279920	5800	5800	5800	5800	0
337	20230912	135800	5279920	5800	5800	5800	5800	0
338	20230912	135700	5279920	5800	5800	5800	5800	0
339	20230912	135600	5279920	5800	5800	5800	5800	0
340	20230912	135500	5279920	5800	5800	5800	5800	0
341	20230912	135400	5279920	5800	5800	5800	5800	0
342	20230912	135300	5279920	5800	5800	5800	5800	0
343	20230912	135200	5279920	5800	5800	5800	5800	0
344	20230912	135100	5279920	5800	5800	5800	5800	0
345	20230912	135000	5279920	5800	5800	5800	5800	0
346	20230912	134900	5279920	5800	5800	5800	5800	0
347	20230912	134800	5279920	5800	5800	5800	5800	0
348	20230912	134700	5279920	5800	5800	5800	5800	0
349	20230912	134600	5279920	5800	5800	5800	5800	0
350	20230912	134500	5279920	5800	5800	5800	5800	0
351	20230912	134400	5279920	5800	5800	5800	5800	0
352	20230912	134300	5279920	5800	5800	5800	5800	0
353	20230912	134200	5279920	5800	5800	5800	5800	0
354	20230912	134100	5279920	5800	5800	5800	5800	0
355	20230912	134000	5279920	5800	5800	5800	5800	0
356	20230912	133900	5279920	5800	5800	5800	5800	0
357	20230912	133800	5279920	5800	5800	5800	5800	0
358	20230912	133700	5279920	5800	5800	5800	5800	0
359	20230912	133600	5279920	5800	5800	5800	5800	0
360	20230912	133500	5279920	5800	5800	5800	5800	0
361	20230912	133400	5279920	5800	5800	5800	5800	0
362	20230912	133300	5279920	5800	5800	5800	5800	0
363	20230912	133200	5279920	5800	5800	5800	5800	0
364	20230912	133100	5279920	5800	5800	5800	5800	0
365	20230912	133000	5279920	5800	5800	5800	5800	0
366	20230912	132900	5279920	5800	5800	5800	5800	0
367	20230912	132800	5279920	5800	5800	5800	5800	0
368	20230912	132700	5279920	5800	5800	5800	5800	0
369	20230912	132600	5279920	5800	5800	5800	5800	0
370	20230912	132500	5279920	5800	5800	5800	5800	0
371	20230912	132400	5279920	5800	5800	5800	5800	0
372	20230912	132300	5279920	5800	5800	5800	5800	0
373	20230912	132200	5279920	5800	5800	5800	5800	0
374	20230912	132100	5279920	5800	5800	5800	5800	0
375	20230912	132000	5279920	5800	5800	5800	5800	0
376	20230912	131900	5279920	5800	5800	5800	5800	0
377	20230912	131800	5279920	5800	5800	5800	5800	0
378	20230912	131700	5279920	5800	5800	5800	5800	0
379	20230912	131600	5279920	5800	5800	5800	5800	0
380	20230912	131500	5279920	5800	5800	5800	5800	0
381	20230912	131400	5279920	5800	5800	5800	5800	0
382	20230912	131300	5279920	5800	5800	5800	5800	0
383	20230912	131200	5279920	5800	5800	5800	5800	0
384	20230912	131100	5279920	5800	5800	5800	5800	0
385	20230912	131000	5279920	5800	5800	5800	5800	0
386	20230912	130900	5279920	5800	5800	5800	5800	0
387	20230912	130800	5279920	5800	5800	5800	5800	0
388	20230912	130700	5279920	5800	5800	5800	5800	0
389	20230912	130600	5279920	5800	5800	5800	5800	0
390	20230912	130500	5279920	5800	5800	5800	5800	0
391	20230912	130400	5279920	5800	5800	5800	5800	0
392	20230912	130300	5279920	5800	5800	5800	5800	0
393	20230912	130200	5279920	5800	5800	5800	5800	0
394	20230912	130100	5279920	5800	5800	5800	5800	0
395	20230912	130000	5279920	5800	5800	5800	5800	0
396	20230912	125900	5279920	5800	5800	5800	5800	0
397	20230912	125800	5279920	5800	5800	5800	5800	0
398	20230912	125700	5279920	5800	5800	5800	5800	0
399	20230912	125600	5279920	5800	5800	5800	5800	0
400	20230912	125500	5279920	5800	5800	5800	5800	0
401	20230912	125400	5279920	5800	5800	5800	5800	0
402	20230912	125300	5279920	5800	5800	5800	5800	0
403	20230912	125200	5279920	5800	5800	5800	5800	0
404	20230912	125100	5279920	5800	5800	5800	5800	0
405	20230912	125000	5279920	5800	5800	5800	5800	0
406	20230912	124900	5279920	5800	5800	5800	5800	0
407	20230912	124800	5279920	5800	5800	5800	5800	0
408	20230912	124700	5279920	5800	5800	5800	5800	0
409	20230912	124600	5279920	5800	5800	5800	5800	0
410	20230912	124500	5279920	5800	5800	5800	5800	0
411	20230912	124400	5279920	5800	5800	5800	5800	0
412	20230912	124300	5279920	5800	5800	5800	5800	0
413	20230912	124200	5279920	5800	5800	5800	5800	0
414	20230912	124100	5279920	5800	5800	5800	5800	0
415	20230912	124000	5279920	5800	5800	5800	5800	0
416	20230912	123900	5279920	5800	5800	5800	5800	0
417	20230912	123800	5279920	5800	5800	5800	5800	0
418	20230912	123700	5279920	5800	5800	5800	5800	0
419	20230912	123600	5279920	5800	5800	5800	5800	0
420	20230912	123500	5279920	5800	5800	5800	5800	0
421	20230912	123400	5279920	5800	5800	5800	5800	0
422	20230912	123300	5279920	5800	5800	5800	5800	0
423	20230912	123200	5279920	5800	5800	5800	5800	0
424	20230912	123100	5279920	5800	5800	5800	5800	0
425	20230912	123000	5279920	5800	5800	5800	5800	0
426	20230912	122900	5279920	5800	5800	5800	5800	0
427	20230912	122800	5279920	5800	5800	5800	5800	0
428	20230912	122700	5279920	5800	5800	5800	5800	0
429	20230912	122600	5279920	5800	5800	5800	5800	0
430	20230912	122500	5279920	5800	5800	5800	5800	0
431	20230912	122400	5279920	5800	5800	5800	5800	0
432	20230912	122300	5279920	5800	5800	5800	5800	0
433	20230912	122200	5279920	5800	5800	5800	5800	0
434	20230912	122100	5279920	5800	5800	5800	5800	0
435	20230912	122000	5279920	5800	5800	5800	5800	0
436	20230912	121900	5279920	5800	5800	5800	5800	0
437	20230912	121800	5279920	5800	5800	5800	5800	0
438	20230912	121700	5279920	5800	5800	5800	5800	0
439	20230912	121600	5279920	5800	5800	5800	5800	0
440	20230912	121500	5279920	5800	5800	5800	5800	0
441	20230912	121400	5279920	5800	5800	5800	5800	0
442	20230912	121300	5279920	5800	5800	5800	5800	0
443	20230912	121200	5279920	5800	5800	5800	5800	0
444	20230912	121100	5279920	5800	5800	5800	5800	0
445	20230912	121000	5279920	5800	5800	5800	5800	0
446	20230912	120900	5279920	5800	5800	5800	5800	0
447	20230912	120800	5279920	5800	5800	5800	5800	0
448	20230912	120700	5279920	5800	5800	5800	5800	0
449	20230912	120600	5279920	5800	5800	5800	5800	0
450	20230912	120500	5279920	5800	5800	5800	5800	0
451	20230912	120400	5279920	5800	5800	5800	5800	0
452	20230912	120300	5279920	5800	5800	5800	5800	0
453	20230912	120200	5279920	5800	5800	5800	5800	0
454	20230912	120100	5279920	5800	5800	5800	5800	0
455	20230912	120000	5279920	5800	5800	5800	5800	0
456	20230912	115900	5279920	5800	5800	5800	5800	0
457	20230912	115800	5279920	5800	5800	5800	5800	0
458	20230912	115700	5279920	5800	5800	5800	5800	0
459	20230912	115600	5279920	5800	5800	5800	5800	0
460	20230912	115500	5279920	5800	5800	5800	5800	0
461	20230912	115400	5279920	5800	5800	5800	5800	0
462	20230912	115300	5279920	5800	5800	5800	5800	0
463	20230912	115200	5279920	5800	5800	5800	5800	0
464	20230912	115100	5279920	5800	5800	5800	5800	0
465	20230912	115000	5279920	5800	5800	5800	5800	0
466	20230912	114900	5279920	5800	5800	5800	5800	0
467	20230912	114800	5279920	5800	5800	5800	5800	0
468	20230912	114700	5279920	5800	5800	5800	5800	0
469	20230912	114600	5279920	5800	5800	5800	5800	0
470	20230912	114500	5279920	5800	5800	5800	5800	0
471	20230912	114400	5279920	5800	5800	5800	5800	0
472	20230912	114300	5279920	5800	5800	5800	5800	0
473	20230912	114200	5279920	5800	5800	5800	5800	0
474	20230912	114100	5279920	5800	5800	5800	5800	0
475	20230912	114000	5279920	5800	5800	5800	5800	0
476	20230912	113900	5279920	5800	5800	5800	5800	0
477	20230912	113800	5279920	5800	5800	5800	5800	0
478	20230912	113700	5279920	5800	5800	5800	5800	0
479	20230912	113600	5279920	5800	5800	5800	5800	0
480	20230912	113500	5279920	5800	5800	5800	5800	0
481	20230912	113400	5279920	5800	5800	5800	5800	0
482	20230912	113300	5279920	5800	5800	5800	5800	0
483	20230912	113200	5279920	5800	5800	5800	5800	0
484	20230912	113100	5279920	5800	5800	5800	5800	0
485	20230912	113000	5279920	5800	5800	5800	5800	0
486	20230912	112900	5279920	5800	5800	5800	5800	0
487	20230912	112800	5279920	5800	5800	5800	5800	0
488	20230912	112700	5279920	5800	5800	5800	5800	0
489	20230912	112600	5279920	5800	5800	5800	5800	0
490	20230912	112500	5279920	5800	5800	5800	5800	0
491	20230912	112400	5279920	5800	5800	5800	5800	0
492	20230912	112300	5279920	5800	5800	5800	5800	201
493	20230912	112200	4114120	5800	5800	5800	5800	0
494	20230912	112100	4114120	5800	5800	5800	5800	0
495	20230912	112000	4114120	5800	5800	5800	5800	0
496	20230912	111900	4114120	5800	5800	5800	5800	0
497	20230912	111800	4114120	5800	5800	5800	5800	0
498	20230912	111700	4114120	5800	5800	5800	5800	0
499	20230912	111600	4114120	5800	5800	5800	5800	0
500	20230912	111500	4114120	5800	5800	5800	5800	0
501	20230912	111400	4114120	5800	5800	5800	5800	0
502	20230912	111300	4114120	5800	5800	5800	5800	0
503	20230912	111200	4114120	5800	5800	5800	5800	0
504	20230912	111100	4114120	5800	5800	5800	5800	0
505	20230912	111000	4114120	5800	5800	5800	5800	185
506	20230912	110900	3041120	5800	5800	5800	5800	0
507	20230912	110800	3041120	5800	5800	5800	5800	0
508	20230912	110700	3041120	5800	5800	5800	5800	0
509	20230912	110600	3041120	5800	5800	5800	5800	0
510	20230912	110500	3041120	5800	5800	5800	5800	0
511	20230912	110400	3041120	5800	5800	5800	5800	0
512	20230912	110300	3041120	5800	5800	5800	5800	0
513	20230912	110200	3041120	5800	5800	5800	5800	0
514	20230912	110100	3041120	5800	5800	5800	5800	0
515	20230912	110000	3041120	5800	5800	5800	5800	0
516	20230912	105900	3041120	5800	5800	5800	5800	0
517	20230912	105800	3041120	5800	5800	5800	5800	0
518	20230912	105700	3041120	5800	5800	5800	5800	0
519	20230912	105600	3041120	5800	5800	5800	5800	0
520	20230912	105500	3041120	5800	5800	5800	5800	0
521	20230912	105400	3041120	5800	5800	5800	5800	0
522	20230912	105300	3041120	5800	5800	5800	5800	0
523	20230912	105200	3041120	5800	5800	5800	5800	0
524	20230912	105100	3041120	5800	5800	5800	5800	0
525	20230912	105000	3041120	5800	5800	5800	5800	500
526	20230912	104900	141120	5880	5880	5880	5880	0
527	20230912	104800	141120	5880	5880	5880	5880	0
528	20230912	104700	141120	5880	5880	5880	5880	0
529	20230912	104600	141120	5880	5880	5880	5880	0
530	20230912	104500	141120	5880	5880	5880	5880	0
531	20230912	104400	141120	5880	5880	5880	5880	0
532	20230912	104300	141120	5880	5880	5880	5880	0
533	20230912	104200	141120	5880	5880	5880	5880	0
534	20230912	104100	141120	5880	5880	5880	5880	0
535	20230912	104000	141120	5880	5880	5880	5880	0
536	20230912	103900	141120	5880	5880	5880	5880	0
537	20230912	103800	141120	5880	5880	5880	5880	0
538	20230912	103700	141120	5880	5880	5880	5880	0
539	20230912	103600	141120	5880	5880	5880	5880	0
540	20230912	103500	141120	5880	5880	5880	5880	0
541	20230912	103400	141120	5880	5880	5880	5880	0
542	20230912	103300	141120	5880	5880	5880	5880	0
543	20230912	103200	141120	5880	5880	5880	5880	0
544	20230912	103100	141120	5880	5880	5880	5880	0
545	20230912	103000	141120	5880	5880	5880	5880	0
546	20230912	102900	141120	5880	5880	5880	5880	0
547	20230912	102800	141120	5880	5880	5880	5880	0
548	20230912	102700	141120	5880	5880	5880	5880	0
549	20230912	102600	141120	5880	5880	5880	5880	0
550	20230912	102500	141120	5880	5880	5880	5880	0
551	20230912	102400	141120	5880	5880	5880	5880	0
552	20230912	102300	141120	5880	5880	5880	5880	0
553	20230912	102200	141120	5880	5880	5880	5880	0
554	20230912	102100	141120	5880	5880	5880	5880	0
555	20230912	102000	141120	5880	5880	5880	5880	0
556	20230912	101900	141120	5880	5880	5880	5880	0
557	20230912	101800	141120	5880	5880	5880	5880	0
558	20230912	101700	141120	5880	5880	5880	5880	0
559	20230912	101600	141120	5880	5880	5880	5880	0
560	20230912	101500	141120	5880	5880	5880	5880	0
561	20230912	101400	141120	5880	5880	5880	5880	0
562	20230912	101300	141120	5880	5880	5880	5880	0
563	20230912	101200	141120	5880	5880	5880	5880	0
564	20230912	101100	141120	5880	5880	5880	5880	0
565	20230912	101000	141120	5880	5880	5880	5880	0
566	20230912	100900	141120	5880	5880	5880	5880	20
567	20230912	100800	23520	5880	5880	5880	5880	0
568	20230912	100700	23520	5880	5880	5880	5880	0
569	20230912	100600	23520	5880	5880	5880	5880	0
570	20230912	100500	23520	5880	5880	5880	5880	0
571	20230912	100400	23520	5880	5880	5880	5880	0
572	20230912	100300	23520	5880	5880	5880	5880	0
573	20230912	100200	23520	5880	5880	5880	5880	0
574	20230912	100100	23520	5880	5880	5880	5880	0
575	20230912	100000	23520	5880	5880	5880	5880	0
576	20230912	095900	23520	5880	5880	5880	5880	0
577	20230912	095800	23520	5880	5880	5880	5880	0
578	20230912	095700	23520	5880	5880	5880	5880	0
579	20230912	095600	23520	5880	5880	5880	5880	0
580	20230912	095500	23520	5880	5880	5880	5880	0
581	20230912	095400	23520	5880	5880	5880	5880	0
582	20230912	095300	23520	5880	5880	5880	5880	0
583	20230912	095200	23520	5880	5880	5880	5880	0
584	20230912	095100	23520	5880	5880	5880	5880	3
585	20230912	095000	5880	5880	5880	5880	5880	0
586	20230912	094900	5880	5880	5880	5880	5880	0
587	20230912	094800	5880	5880	5880	5880	5880	0
588	20230912	094700	5880	5880	5880	5880	5880	0
589	20230912	094600	5880	5880	5880	5880	5880	0
590	20230912	094500	5880	5880	5880	5880	5880	0
591	20230912	094400	5880	5880	5880	5880	5880	0
592	20230912	094300	5880	5880	5880	5880	5880	0
593	20230912	094200	5880	5880	5880	5880	5880	0
594	20230912	094100	5880	5880	5880	5880	5880	0
595	20230912	094000	5880	5880	5880	5880	5880	0
596	20230912	093900	5880	5880	5880	5880	5880	0
597	20230912	093800	5880	5880	5880	5880	5880	0
598	20230912	093700	5880	5880	5880	5880	5880	0
599	20230912	093600	5880	5880	5880	5880	5880	0
600	20230912	093500	5880	5880	5880	5880	5880	0
601	20230912	093400	5880	5880	5880	5880	5880	0
602	20230912	093300	5880	5880	5880	5880	5880	0
603	20230912	093200	5880	5880	5880	5880	5880	0
604	20230912	093100	5880	5880	5880	5880	5880	0
605	20230912	093000	5880	5880	5880	5880	5880	0
606	20230912	092900	5880	5880	5880	5880	5880	0
607	20230912	092800	5880	5880	5880	5880	5880	0
608	20230912	092700	5880	5880	5880	5880	5880	0
609	20230912	092600	5880	5880	5880	5880	5880	0
610	20230912	092500	5880	5880	5880	5880	5880	0
611	20230912	092400	5880	5880	5880	5880	5880	0
612	20230912	092300	5880	5880	5880	5880	5880	0
613	20230912	092200	5880	5880	5880	5880	5880	0
614	20230912	092100	5880	5880	5880	5880	5880	0
615	20230912	092000	5880	5880	5880	5880	5880	0
616	20230912	091900	5880	5880	5880	5880	5880	0
617	20230912	091800	5880	5880	5880	5880	5880	0
618	20230912	091700	5880	5880	5880	5880	5880	0
619	20230912	091600	5880	5880	5880	5880	5880	0
620	20230912	091500	5880	5880	5880	5880	5880	0
621	20230912	091400	5880	5880	5880	5880	5880	0
622	20230912	091300	5880	5880	5880	5880	5880	0
623	20230912	091200	5880	5880	5880	5880	5880	0
624	20230912	091100	5880	5880	5880	5880	5880	0
625	20230912	091000	5880	5880	5880	5880	5880	0
626	20230912	090900	5880	5880	5880	5880	5880	0
627	20230912	090800	5880	5880	5880	5880	5880	0
628	20230912	090700	5880	5880	5880	5880	5880	0
629	20230912	090600	5880	5880	5880	5880	5880	0
630	20230912	090500	5880	5880	5880	5880	5880	0
631	20230912	090400	5880	5880	5880	5880	5880	0
632	20230912	090300	5880	5880	5880	5880	5880	0
633	20230912	090200	5880	5880	5880	5880	5880	0
634	20230912	090100	5880	5880	5880	5880	5880	0
635	20230912	090000	5880	5880	5880	5880	5880	1