KissMeData/446440/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205500	4128620	10000	10000	10000	10000	70
3	20230919	205400	4128620	10000	10000	10000	10000	0
4	20230919	205300	4128620	10000	10000	10000	10000	0
5	20230919	205200	4128620	10000	10000	10000	10000	0
6	20230919	205100	4128620	10000	10000	10000	10000	0
7	20230919	205000	4128620	10000	10000	10000	10000	0
8	20230919	204900	4128620	10000	10000	10000	10000	0
9	20230919	204800	4128620	10000	10000	10000	10000	0
10	20230919	204700	4128620	10000	10000	10000	10000	0
11	20230919	204600	4128620	10000	10000	10000	10000	0
12	20230919	204500	4128620	10000	10000	10000	10000	0
13	20230919	204400	4128620	10000	10000	10000	10000	0
14	20230919	204300	4128620	10000	10000	10000	10000	0
15	20230919	204200	4128620	10000	10000	10000	10000	0
16	20230919	204100	4128620	10000	10000	10000	10000	0
17	20230919	204000	4128620	10000	10000	10000	10000	0
18	20230919	203900	4128620	10000	10000	10000	10000	0
19	20230919	203800	4128620	10000	10000	10000	10000	0
20	20230919	203700	4128620	10000	10000	10000	10000	0
21	20230919	203600	4128620	10000	10000	10000	10000	0
22	20230919	203500	4128620	10000	10000	10000	10000	0
23	20230919	203400	4128620	10000	10000	10000	10000	0
24	20230919	203300	4128620	10000	10000	10000	10000	0
25	20230919	203200	4128620	10000	10000	10000	10000	0
26	20230919	203100	4128620	10000	10000	10000	10000	0
27	20230919	203000	4128620	10000	10000	10000	10000	0
28	20230919	202900	4128620	10000	10000	10000	10000	0
29	20230919	202800	4128620	10000	10000	10000	10000	0
30	20230919	202700	4128620	10000	10000	10000	10000	0
31	20230919	202600	4128620	10000	10000	10000	10000	0
32	20230919	202500	4128620	10000	10000	10000	10000	70
33	20230919	202400	4128620	10000	10000	10000	10000	0
34	20230919	202300	4128620	10000	10000	10000	10000	0
35	20230919	202200	4128620	10000	10000	10000	10000	0
36	20230919	202100	4128620	10000	10000	10000	10000	0
37	20230919	202000	4128620	10000	10000	10000	10000	0
38	20230919	201900	4128620	10000	10000	10000	10000	0
39	20230919	201800	4128620	10000	10000	10000	10000	0
40	20230919	201700	4128620	10000	10000	10000	10000	0
41	20230919	201600	4128620	10000	10000	10000	10000	0
42	20230919	201500	4128620	10000	10000	10000	10000	0
43	20230919	201400	4128620	10000	10000	10000	10000	0
44	20230919	201300	4128620	10000	10000	10000	10000	0
45	20230919	201200	4128620	10000	10000	10000	10000	0
46	20230919	201100	4128620	10000	10000	10000	10000	0
47	20230919	201000	4128620	10000	10000	10000	10000	0
48	20230919	200900	4128620	10000	10000	10000	10000	0
49	20230919	200800	4128620	10000	10000	10000	10000	0
50	20230919	200700	4128620	10000	10000	10000	10000	0
51	20230919	200600	4128620	10000	10000	10000	10000	0
52	20230919	200500	4128620	10000	10000	10000	10000	0
53	20230919	200400	4128620	10000	10000	10000	10000	0
54	20230919	200300	4128620	10000	10000	10000	10000	0
55	20230919	200200	4128620	10000	10000	10000	10000	0
56	20230919	200100	4128620	10000	10000	10000	10000	0
57	20230919	200000	4128620	10000	10000	10000	10000	0
58	20230919	195900	4128620	10000	10000	10000	10000	0
59	20230919	195800	4128620	10000	10000	10000	10000	0
60	20230919	195700	4128620	10000	10000	10000	10000	0
61	20230919	195600	4128620	10000	10000	10000	10000	0
62	20230919	195500	4128620	10000	10000	10000	10000	70
63	20230919	195400	4128620	10000	10000	10000	10000	0
64	20230919	195300	4128620	10000	10000	10000	10000	0
65	20230919	195200	4128620	10000	10000	10000	10000	0
66	20230919	195100	4128620	10000	10000	10000	10000	0
67	20230919	195000	4128620	10000	10000	10000	10000	0
68	20230919	194900	4128620	10000	10000	10000	10000	0
69	20230919	194800	4128620	10000	10000	10000	10000	0
70	20230919	194700	4128620	10000	10000	10000	10000	0
71	20230919	194600	4128620	10000	10000	10000	10000	0
72	20230919	194500	4128620	10000	10000	10000	10000	0
73	20230919	194400	4128620	10000	10000	10000	10000	0
74	20230919	194300	4128620	10000	10000	10000	10000	0
75	20230919	194200	4128620	10000	10000	10000	10000	0
76	20230919	194100	4128620	10000	10000	10000	10000	0
77	20230919	194000	4128620	10000	10000	10000	10000	0
78	20230919	193900	4128620	10000	10000	10000	10000	0
79	20230919	193800	4128620	10000	10000	10000	10000	0
80	20230919	193700	4128620	10000	10000	10000	10000	0
81	20230919	193600	4128620	10000	10000	10000	10000	0
82	20230919	193500	4128620	10000	10000	10000	10000	0
83	20230919	193400	4128620	10000	10000	10000	10000	0
84	20230919	193300	4128620	10000	10000	10000	10000	0
85	20230919	193200	4128620	10000	10000	10000	10000	0
86	20230919	193100	4128620	10000	10000	10000	10000	0
87	20230919	193000	4128620	10000	10000	10000	10000	0
88	20230919	192900	4128620	10000	10000	10000	10000	0
89	20230919	192800	4128620	10000	10000	10000	10000	0
90	20230919	192700	4128620	10000	10000	10000	10000	0
91	20230919	192600	4128620	10000	10000	10000	10000	0
92	20230919	192500	4128620	10000	10000	10000	10000	70
93	20230919	192400	4128620	10000	10000	10000	10000	0
94	20230919	192300	4128620	10000	10000	10000	10000	0
95	20230919	192200	4128620	10000	10000	10000	10000	0
96	20230919	192100	4128620	10000	10000	10000	10000	0
97	20230919	192000	4128620	10000	10000	10000	10000	0
98	20230919	191900	4128620	10000	10000	10000	10000	0
99	20230919	191800	4128620	10000	10000	10000	10000	0
100	20230919	191700	4128620	10000	10000	10000	10000	0
101	20230919	191600	4128620	10000	10000	10000	10000	0
102	20230919	191500	4128620	10000	10000	10000	10000	0
103	20230919	191400	4128620	10000	10000	10000	10000	0
104	20230919	191300	4128620	10000	10000	10000	10000	0
105	20230919	191200	4128620	10000	10000	10000	10000	0
106	20230919	191100	4128620	10000	10000	10000	10000	0
107	20230919	191000	4128620	10000	10000	10000	10000	0
108	20230919	190900	4128620	10000	10000	10000	10000	0
109	20230919	190800	4128620	10000	10000	10000	10000	0
110	20230919	190700	4128620	10000	10000	10000	10000	0
111	20230919	190600	4128620	10000	10000	10000	10000	0
112	20230919	190500	4128620	10000	10000	10000	10000	0
113	20230919	190400	4128620	10000	10000	10000	10000	0
114	20230919	190300	4128620	10000	10000	10000	10000	0
115	20230919	190200	4128620	10000	10000	10000	10000	0
116	20230919	190100	4128620	10000	10000	10000	10000	0
117	20230919	190000	4128620	10000	10000	10000	10000	0
118	20230919	185900	4128620	10000	10000	10000	10000	0
119	20230919	185800	4128620	10000	10000	10000	10000	0
120	20230919	185700	4128620	10000	10000	10000	10000	0
121	20230919	185600	4128620	10000	10000	10000	10000	0
122	20230919	185500	4128620	10000	10000	10000	10000	70
123	20230919	185400	4128620	10000	10000	10000	10000	0
124	20230919	185300	4128620	10000	10000	10000	10000	0
125	20230919	185200	4128620	10000	10000	10000	10000	0
126	20230919	185100	4128620	10000	10000	10000	10000	0
127	20230919	185000	4128620	10000	10000	10000	10000	0
128	20230919	184900	4128620	10000	10000	10000	10000	0
129	20230919	184800	4128620	10000	10000	10000	10000	0
130	20230919	184700	4128620	10000	10000	10000	10000	0
131	20230919	184600	4128620	10000	10000	10000	10000	0
132	20230919	184500	4128620	10000	10000	10000	10000	0
133	20230919	184400	4128620	10000	10000	10000	10000	0
134	20230919	184300	4128620	10000	10000	10000	10000	0
135	20230919	184200	4128620	10000	10000	10000	10000	0
136	20230919	184100	4128620	10000	10000	10000	10000	0
137	20230919	184000	4128620	10000	10000	10000	10000	0
138	20230919	183900	4128620	10000	10000	10000	10000	0
139	20230919	183800	4128620	10000	10000	10000	10000	0
140	20230919	183700	4128620	10000	10000	10000	10000	0
141	20230919	183600	4128620	10000	10000	10000	10000	0
142	20230919	183500	4128620	10000	10000	10000	10000	0
143	20230919	183400	4128620	10000	10000	10000	10000	0
144	20230919	183300	4128620	10000	10000	10000	10000	0
145	20230919	183200	4128620	10000	10000	10000	10000	0
146	20230919	183100	4128620	10000	10000	10000	10000	0
147	20230919	183000	4128620	10000	10000	10000	10000	0
148	20230919	182900	4128620	10000	10000	10000	10000	0
149	20230919	182800	4128620	10000	10000	10000	10000	0
150	20230919	182700	4128620	10000	10000	10000	10000	0
151	20230919	182600	4128620	10000	10000	10000	10000	0
152	20230919	182500	4128620	10000	10000	10000	10000	70
153	20230919	182400	4128620	10000	10000	10000	10000	0
154	20230919	182300	4128620	10000	10000	10000	10000	0
155	20230919	182200	4128620	10000	10000	10000	10000	0
156	20230919	182100	4128620	10000	10000	10000	10000	0
157	20230919	182000	4128620	10000	10000	10000	10000	0
158	20230919	181900	4128620	10000	10000	10000	10000	0
159	20230919	181800	4128620	10000	10000	10000	10000	0
160	20230919	181700	4128620	10000	10000	10000	10000	0
161	20230919	181600	4128620	10000	10000	10000	10000	0
162	20230919	181500	4128620	10000	10000	10000	10000	0
163	20230919	181400	4128620	10000	10000	10000	10000	0
164	20230919	181300	4128620	10000	10000	10000	10000	0
165	20230919	181200	4128620	10000	10000	10000	10000	0
166	20230919	181100	4128620	10000	10000	10000	10000	0
167	20230919	181000	4128620	10000	10000	10000	10000	0
168	20230919	180900	4128620	10000	10000	10000	10000	0
169	20230919	180800	4128620	10000	10000	10000	10000	0
170	20230919	180700	4128620	10000	10000	10000	10000	0
171	20230919	180600	4128620	10000	10000	10000	10000	0
172	20230919	180500	4128620	10000	10000	10000	10000	0
173	20230919	180400	4128620	10000	10000	10000	10000	0
174	20230919	180300	4128620	10000	10000	10000	10000	0
175	20230919	180200	4128620	10000	10000	10000	10000	0
176	20230919	180100	4128620	10000	10000	10000	10000	0
177	20230919	180000	4128620	10000	10000	10000	10000	0
178	20230919	175900	4128620	10000	10000	10000	10000	0
179	20230919	175800	4128620	10000	10000	10000	10000	0
180	20230919	175700	4128620	10000	10000	10000	10000	0
181	20230919	175600	4128620	10000	10000	10000	10000	0
182	20230919	175500	4128620	10000	10000	10000	10000	70
183	20230919	175400	4128620	10000	10000	10000	10000	0
184	20230919	175300	4128620	10000	10000	10000	10000	0
185	20230919	175200	4128620	10000	10000	10000	10000	0
186	20230919	175100	4128620	10000	10000	10000	10000	0
187	20230919	175000	4128620	10000	10000	10000	10000	0
188	20230919	174900	4128620	10000	10000	10000	10000	0
189	20230919	174800	4128620	10000	10000	10000	10000	0
190	20230919	174700	4128620	10000	10000	10000	10000	0
191	20230919	174600	4128620	10000	10000	10000	10000	0
192	20230919	174500	4128620	10000	10000	10000	10000	0
193	20230919	174400	4128620	10000	10000	10000	10000	0
194	20230919	174300	4128620	10000	10000	10000	10000	0
195	20230919	174200	4128620	10000	10000	10000	10000	0
196	20230919	174100	4128620	10000	10000	10000	10000	0
197	20230919	174000	4128620	10000	10000	10000	10000	0
198	20230919	173900	4128620	10000	10000	10000	10000	0
199	20230919	173800	4128620	10000	10000	10000	10000	0
200	20230919	173700	4128620	10000	10000	10000	10000	0
201	20230919	173600	4128620	10000	10000	10000	10000	0
202	20230919	173500	4128620	10000	10000	10000	10000	0
203	20230919	173400	4128620	10000	10000	10000	10000	0
204	20230919	173300	4128620	10000	10000	10000	10000	0
205	20230919	173200	4128620	10000	10000	10000	10000	0
206	20230919	173100	4128620	10000	10000	10000	10000	0
207	20230919	173000	4128620	10000	10000	10000	10000	0
208	20230919	172900	4128620	10000	10000	10000	10000	0
209	20230919	172800	4128620	10000	10000	10000	10000	0
210	20230919	172700	4128620	10000	10000	10000	10000	0
211	20230919	172600	4128620	10000	10000	10000	10000	0
212	20230919	172500	4128620	10000	10000	10000	10000	70
213	20230919	172400	4128620	10000	10000	10000	10000	0
214	20230919	172300	4128620	10000	10000	10000	10000	0
215	20230919	172200	4128620	10000	10000	10000	10000	0
216	20230919	172100	4128620	10000	10000	10000	10000	0
217	20230919	172000	4128620	10000	10000	10000	10000	0
218	20230919	171900	4128620	10000	10000	10000	10000	0
219	20230919	171800	4128620	10000	10000	10000	10000	0
220	20230919	171700	4128620	10000	10000	10000	10000	0
221	20230919	171600	4128620	10000	10000	10000	10000	0
222	20230919	171500	4128620	10000	10000	10000	10000	0
223	20230919	171400	4128620	10000	10000	10000	10000	0
224	20230919	171300	4128620	10000	10000	10000	10000	0
225	20230919	171200	4128620	10000	10000	10000	10000	0
226	20230919	171100	4128620	10000	10000	10000	10000	0
227	20230919	171000	4128620	10000	10000	10000	10000	0
228	20230919	170900	4128620	10000	10000	10000	10000	0
229	20230919	170800	4128620	10000	10000	10000	10000	0
230	20230919	170700	4128620	10000	10000	10000	10000	0
231	20230919	170600	4128620	10000	10000	10000	10000	0
232	20230919	170500	4128620	10000	10000	10000	10000	0
233	20230919	170400	4128620	10000	10000	10000	10000	0
234	20230919	170300	4128620	10000	10000	10000	10000	0
235	20230919	170200	4128620	10000	10000	10000	10000	0
236	20230919	170100	4128620	10000	10000	10000	10000	0
237	20230919	170000	4128620	10000	10000	10000	10000	0
238	20230919	165900	4128620	10000	10000	10000	10000	0
239	20230919	165800	4128620	10000	10000	10000	10000	0
240	20230919	165700	4128620	10000	10000	10000	10000	0
241	20230919	165600	4128620	10000	10000	10000	10000	0
242	20230919	165500	4128620	10000	10000	10000	10000	70
243	20230919	165400	4128620	10000	10000	10000	10000	0
244	20230919	165300	4128620	10000	10000	10000	10000	0
245	20230919	165200	4128620	10000	10000	10000	10000	0
246	20230919	165100	4128620	10000	10000	10000	10000	0
247	20230919	165000	4128620	10000	10000	10000	10000	0
248	20230919	164900	4128620	10000	10000	10000	10000	0
249	20230919	164800	4128620	10000	10000	10000	10000	0
250	20230919	164700	4128620	10000	10000	10000	10000	0
251	20230919	164600	4128620	10000	10000	10000	10000	0
252	20230919	164500	4128620	10000	10000	10000	10000	0
253	20230919	164400	4128620	10000	10000	10000	10000	0
254	20230919	164300	4128620	10000	10000	10000	10000	0
255	20230919	164200	4128620	10000	10000	10000	10000	0
256	20230919	164100	4128620	10000	10000	10000	10000	0
257	20230919	164000	4128620	10000	10000	10000	10000	0
258	20230919	163900	4128620	10000	10000	10000	10000	0
259	20230919	163800	4128620	10000	10000	10000	10000	0
260	20230919	163700	4128620	10000	10000	10000	10000	0
261	20230919	163600	4128620	10000	10000	10000	10000	0
262	20230919	163500	4128620	10000	10000	10000	10000	0
263	20230919	163400	4128620	10000	10000	10000	10000	0
264	20230919	163300	4128620	10000	10000	10000	10000	0
265	20230919	163200	4128620	10000	10000	10000	10000	0
266	20230919	163100	4128620	10000	10000	10000	10000	0
267	20230919	163000	4128620	10000	10000	10000	10000	0
268	20230919	162900	4128620	10000	10000	10000	10000	0
269	20230919	162800	4128620	10000	10000	10000	10000	0
270	20230919	162700	4128620	10000	10000	10000	10000	0
271	20230919	162600	4128620	10000	10000	10000	10000	0
272	20230919	162500	4128620	10000	10000	10000	10000	70
273	20230919	162400	4128620	10000	10000	10000	10000	0
274	20230919	162300	4128620	10000	10000	10000	10000	0
275	20230919	162200	4128620	10000	10000	10000	10000	0
276	20230919	162100	4128620	10000	10000	10000	10000	0
277	20230919	162000	4128620	10000	10000	10000	10000	0
278	20230919	161900	4128620	10000	10000	10000	10000	0
279	20230919	161800	4128620	10000	10000	10000	10000	0
280	20230919	161700	4128620	10000	10000	10000	10000	0
281	20230919	161600	4128620	10000	10000	10000	10000	0
282	20230919	161500	4128620	10000	10000	10000	10000	0
283	20230919	161400	4128620	10000	10000	10000	10000	0
284	20230919	161300	4128620	10000	10000	10000	10000	0
285	20230919	161200	4128620	10000	10000	10000	10000	0
286	20230919	161100	4128620	10000	10000	10000	10000	0
287	20230919	161000	4128620	10000	10000	10000	10000	0
288	20230919	160900	4128620	10000	10000	10000	10000	0
289	20230919	160800	4128620	10000	10000	10000	10000	0
290	20230919	160700	4128620	10000	10000	10000	10000	0
291	20230919	160600	4128620	10000	10000	10000	10000	0
292	20230919	160500	4128620	10000	10000	10000	10000	0
293	20230919	160400	4128620	10000	10000	10000	10000	0
294	20230919	160300	4128620	10000	10000	10000	10000	0
295	20230919	160200	4128620	10000	10000	10000	10000	0
296	20230919	160100	4128620	10000	10000	10000	10000	0
297	20230919	160000	4128620	10000	10000	10000	10000	0
298	20230919	155900	4128620	10000	10000	10000	10000	0
299	20230919	155800	4128620	10000	10000	10000	10000	0
300	20230919	155700	4128620	10000	10000	10000	10000	0
301	20230919	155600	4128620	10000	10000	10000	10000	0
302	20230919	155500	4128620	10000	10000	10000	10000	70
303	20230919	155400	4128620	10000	10000	10000	10000	0
304	20230919	155300	4128620	10000	10000	10000	10000	0
305	20230919	155200	4128620	10000	10000	10000	10000	0
306	20230919	155100	4128620	10000	10000	10000	10000	0
307	20230919	155000	4128620	10000	10000	10000	10000	0
308	20230919	154900	4128620	10000	10000	10000	10000	0
309	20230919	154800	4128620	10000	10000	10000	10000	0
310	20230919	154700	4128620	10000	10000	10000	10000	0
311	20230919	154600	4128620	10000	10000	10000	10000	0
312	20230919	154500	4128620	10000	10000	10000	10000	0
313	20230919	154400	4128620	10000	10000	10000	10000	0
314	20230919	154300	4128620	10000	10000	10000	10000	0
315	20230919	154200	4128620	10000	10000	10000	10000	0
316	20230919	154100	4128620	10000	10000	10000	10000	0
317	20230919	154000	4128620	10000	10000	10000	10000	0
318	20230919	153900	4128620	10000	10000	10000	10000	0
319	20230919	153800	4128620	10000	10000	10000	10000	0
320	20230919	153700	4128620	10000	10000	10000	10000	0
321	20230919	153600	4128620	10000	10000	10000	10000	0
322	20230919	153500	4128620	10000	10000	10000	10000	0
323	20230919	153400	4128620	10000	10000	10000	10000	0
324	20230919	153300	4128620	10000	10000	10000	10000	0
325	20230919	153200	4128620	10000	10000	10000	10000	70
326	20230919	153100	3428620	9260	9260	9260	9260	0
327	20230919	153000	3428620	9260	9260	9260	9260	0
328	20230919	152900	3428620	9260	9260	9260	9260	0
329	20230919	152800	3428620	9260	9260	9260	9260	0
330	20230919	152700	3428620	9260	9260	9260	9260	0
331	20230919	152600	3428620	9260	9260	9260	9260	0
332	20230919	152500	3428620	9260	9260	9260	9260	0
333	20230919	152400	3428620	9260	9260	9260	9260	0
334	20230919	152300	3428620	9260	9260	9260	9260	0
335	20230919	152200	3428620	9260	9260	9260	9260	0
336	20230919	152100	3428620	9260	9260	9260	9260	0
337	20230919	152000	3428620	9260	9260	9260	9260	0
338	20230919	151900	3428620	9260	9260	9260	9260	100
339	20230919	151800	2502620	10200	10200	10200	10200	0
340	20230919	151700	2502620	10200	10200	10200	10200	0
341	20230919	151600	2502620	10200	10200	10200	10200	0
342	20230919	151500	2502620	10200	10200	10200	10200	0
343	20230919	151400	2502620	10200	10200	10200	10200	0
344	20230919	151300	2502620	10200	10200	10200	10200	0
345	20230919	151200	2502620	10200	10200	10200	10200	0
346	20230919	151100	2502620	10200	10200	10200	10200	0
347	20230919	151000	2502620	10200	10200	10200	10200	0
348	20230919	150900	2502620	10200	10200	10200	10200	0
349	20230919	150800	2502620	10200	10200	10200	10200	0
350	20230919	150700	2502620	10200	10200	10200	10200	0
351	20230919	150600	2502620	10200	10200	10200	10200	0
352	20230919	150500	2502620	10200	10200	10200	10200	0
353	20230919	150400	2502620	10200	10200	10200	10200	0
354	20230919	150300	2502620	10200	10200	10200	10200	0
355	20230919	150200	2502620	10200	10200	10200	10200	0
356	20230919	150100	2502620	10200	10200	10200	10200	0
357	20230919	150000	2502620	10200	10200	10200	10200	0
358	20230919	145900	2502620	10200	10200	10200	10200	0
359	20230919	145800	2502620	10200	10200	10200	10200	0
360	20230919	145700	2502620	10200	10200	10200	10200	0
361	20230919	145600	2502620	10200	10200	10200	10200	0
362	20230919	145500	2502620	10200	10200	10200	10200	0
363	20230919	145400	2502620	10200	10200	10200	10200	0
364	20230919	145300	2502620	10200	10200	10200	10200	0
365	20230919	145200	2502620	10200	10200	10200	10200	0
366	20230919	145100	2502620	10200	10200	10200	10200	0
367	20230919	145000	2502620	10200	10200	10200	10200	0
368	20230919	144900	2502620	10200	10200	10200	10200	0
369	20230919	144800	2502620	10200	10200	10200	10200	0
370	20230919	144700	2502620	10200	10200	10200	10200	0
371	20230919	144600	2502620	10200	10200	10200	10200	0
372	20230919	144500	2502620	10200	10200	10200	10200	0
373	20230919	144400	2502620	10200	10200	10200	10200	0
374	20230919	144300	2502620	10200	10200	10200	10200	0
375	20230919	144200	2502620	10200	10200	10200	10200	0
376	20230919	144100	2502620	10200	10200	10200	10200	0
377	20230919	144000	2502620	10200	10200	10200	10200	0
378	20230919	143900	2502620	10200	10200	10200	10200	0
379	20230919	143800	2502620	10200	10200	10200	10200	0
380	20230919	143700	2502620	10200	10200	10200	10200	0
381	20230919	143600	2502620	10200	10200	10200	10200	0
382	20230919	143500	2502620	10200	10200	10200	10200	0
383	20230919	143400	2502620	10200	10200	10200	10200	0
384	20230919	143300	2502620	10200	10200	10200	10200	0
385	20230919	143200	2502620	10200	10200	10200	10200	0
386	20230919	143100	2502620	10200	10200	10200	10200	0
387	20230919	143000	2502620	10200	10200	10200	10200	0
388	20230919	142900	2502620	10200	10200	10200	10200	0
389	20230919	142800	2502620	10200	10200	10200	10200	0
390	20230919	142700	2502620	10200	10200	10200	10200	0
391	20230919	142600	2502620	10200	10200	10200	10200	0
392	20230919	142500	2502620	10200	10200	10200	10200	0
393	20230919	142400	2502620	10200	10200	10200	10200	0
394	20230919	142300	2502620	10200	10200	10200	10200	0
395	20230919	142200	2502620	10200	10200	10200	10200	0
396	20230919	142100	2502620	10200	10200	10200	10200	0
397	20230919	142000	2502620	10200	10200	10200	10200	0
398	20230919	141900	2502620	10200	10200	10200	10200	0
399	20230919	141800	2502620	10200	10200	10200	10200	0
400	20230919	141700	2502620	10200	10200	10200	10200	0
401	20230919	141600	2502620	10200	10200	10200	10200	0
402	20230919	141500	2502620	10200	10200	10200	10200	0
403	20230919	141400	2502620	10200	10200	10200	10200	0
404	20230919	141300	2502620	10200	10200	10200	10200	0
405	20230919	141200	2502620	10200	10200	10200	10200	0
406	20230919	141100	2502620	10200	10200	10200	10200	0
407	20230919	141000	2502620	10200	10200	10200	10200	0
408	20230919	140900	2502620	10200	10200	10200	10200	0
409	20230919	140800	2502620	10200	10200	10200	10200	0
410	20230919	140700	2502620	10200	10200	10200	10200	0
411	20230919	140600	2502620	10200	10200	10200	10200	0
412	20230919	140500	2502620	10200	10200	10200	10200	0
413	20230919	140400	2502620	10200	10200	10200	10200	0
414	20230919	140300	2502620	10200	10200	10200	10200	0
415	20230919	140200	2502620	10200	10200	10200	10200	0
416	20230919	140100	2502620	10200	10200	10200	10200	0
417	20230919	140000	2502620	10200	10200	10200	10200	0
418	20230919	135900	2502620	10200	10200	10200	10200	0
419	20230919	135800	2502620	10200	10200	10200	10200	0
420	20230919	135700	2502620	10200	10200	10200	10200	0
421	20230919	135600	2502620	10200	10200	10200	10200	0
422	20230919	135500	2502620	10200	10200	10200	10200	0
423	20230919	135400	2502620	10200	10200	10200	10200	0
424	20230919	135300	2502620	10200	10200	10200	10200	0
425	20230919	135200	2502620	10200	10200	10200	10200	0
426	20230919	135100	2502620	10200	10200	10200	10200	1
427	20230919	135000	2492420	9240	9350	9350	9240	230
428	20230919	134900	357500	10000	10000	10000	10000	0
429	20230919	134800	357500	10000	10000	10000	10000	0
430	20230919	134700	357500	10000	10000	10000	10000	0
431	20230919	134600	357500	10000	10000	10000	10000	0
432	20230919	134500	357500	10000	10000	10000	10000	0
433	20230919	134400	357500	10000	10000	10000	10000	0
434	20230919	134300	357500	10000	10000	10000	10000	0
435	20230919	134200	357500	10000	10000	10000	10000	0
436	20230919	134100	357500	10000	10000	10000	10000	0
437	20230919	134000	357500	10000	10000	10000	10000	0
438	20230919	133900	357500	10000	10000	10000	10000	0
439	20230919	133800	357500	10000	10000	10000	10000	0
440	20230919	133700	357500	10000	10000	10000	10000	0
441	20230919	133600	357500	10000	10000	10000	10000	0
442	20230919	133500	357500	10000	10000	10000	10000	0
443	20230919	133400	357500	10000	10000	10000	10000	0
444	20230919	133300	357500	10000	10000	10000	10000	0
445	20230919	133200	357500	10000	10000	10000	10000	0
446	20230919	133100	357500	10000	10000	10000	10000	0
447	20230919	133000	357500	10000	10000	10000	10000	0
448	20230919	132900	357500	10000	10000	10000	10000	0
449	20230919	132800	357500	10000	10000	10000	10000	0
450	20230919	132700	357500	10000	10000	10000	10000	0
451	20230919	132600	357500	10000	10000	10000	10000	0
452	20230919	132500	357500	10000	10000	10000	10000	0
453	20230919	132400	357500	10000	10000	10000	10000	0
454	20230919	132300	357500	10000	10000	10000	10000	0
455	20230919	132200	357500	10000	10000	10000	10000	0
456	20230919	132100	357500	10000	10000	10000	10000	0
457	20230919	132000	357500	10000	10000	10000	10000	0
458	20230919	131900	357500	10000	10000	10000	10000	0
459	20230919	131800	357500	10000	10000	10000	10000	0
460	20230919	131700	357500	10000	10000	10000	10000	0
461	20230919	131600	357500	10000	10000	10000	10000	0
462	20230919	131500	357500	10000	10000	10000	10000	0
463	20230919	131400	357500	10000	10000	10000	10000	0
464	20230919	131300	357500	10000	10000	10000	10000	0
465	20230919	131200	357500	10000	10000	10000	10000	0
466	20230919	131100	357500	10000	10000	10000	10000	0
467	20230919	131000	357500	10000	10000	10000	10000	0
468	20230919	130900	357500	10000	10000	10000	10000	0
469	20230919	130800	357500	10000	10000	10000	10000	0
470	20230919	130700	357500	10000	10000	10000	10000	0
471	20230919	130600	357500	10000	10000	10000	10000	0
472	20230919	130500	357500	10000	10000	10000	10000	0
473	20230919	130400	357500	10000	10000	10000	10000	11
474	20230919	130300	247500	10000	10000	10000	10000	0
475	20230919	130200	247500	10000	10000	10000	10000	0
476	20230919	130100	247500	10000	10000	10000	10000	0
477	20230919	130000	247500	10000	10000	10000	10000	0
478	20230919	125900	247500	10000	10000	10000	10000	0
479	20230919	125800	247500	10000	10000	10000	10000	0
480	20230919	125700	247500	10000	10000	10000	10000	0
481	20230919	125600	247500	10000	10000	10000	10000	0
482	20230919	125500	247500	10000	10000	10000	10000	0
483	20230919	125400	247500	10000	10000	10000	10000	0
484	20230919	125300	247500	10000	10000	10000	10000	0
485	20230919	125200	247500	10000	10000	10000	10000	0
486	20230919	125100	247500	10000	10000	10000	10000	0
487	20230919	125000	247500	10000	10000	10000	10000	0
488	20230919	124900	247500	10000	10000	10000	10000	0
489	20230919	124800	247500	10000	10000	10000	10000	0
490	20230919	124700	247500	10000	10000	10000	10000	0
491	20230919	124600	247500	10000	10000	10000	10000	0
492	20230919	124500	247500	10000	10000	10000	10000	0
493	20230919	124400	247500	10000	10000	10000	10000	0
494	20230919	124300	247500	10000	10000	10000	10000	0
495	20230919	124200	247500	10000	10000	10000	10000	0
496	20230919	124100	247500	10000	10000	10000	10000	0
497	20230919	124000	247500	10000	10000	10000	10000	0
498	20230919	123900	247500	10000	10000	10000	10000	0
499	20230919	123800	247500	10000	10000	10000	10000	0
500	20230919	123700	247500	10000	10000	10000	10000	0
501	20230919	123600	247500	10000	10000	10000	10000	0
502	20230919	123500	247500	10000	10000	10000	10000	0
503	20230919	123400	247500	10000	10000	10000	10000	0
504	20230919	123300	247500	10000	10000	10000	10000	0
505	20230919	123200	247500	10000	10000	10000	10000	0
506	20230919	123100	247500	10000	10000	10000	10000	0
507	20230919	123000	247500	10000	10000	10000	10000	0
508	20230919	122900	247500	10000	10000	10000	10000	0
509	20230919	122800	247500	10000	10000	10000	10000	0
510	20230919	122700	247500	10000	10000	10000	10000	0
511	20230919	122600	247500	10000	10000	10000	10000	0
512	20230919	122500	247500	10000	10000	10000	10000	0
513	20230919	122400	247500	10000	10000	10000	10000	0
514	20230919	122300	247500	10000	10000	10000	10000	0
515	20230919	122200	247500	10000	10000	10000	10000	0
516	20230919	122100	247500	10000	10000	10000	10000	0
517	20230919	122000	247500	10000	10000	10000	10000	0
518	20230919	121900	247500	10000	10000	10000	10000	0
519	20230919	121800	247500	10000	10000	10000	10000	0
520	20230919	121700	247500	10000	10000	10000	10000	0
521	20230919	121600	247500	10000	10000	10000	10000	0
522	20230919	121500	247500	10000	10000	10000	10000	0
523	20230919	121400	247500	10000	10000	10000	10000	0
524	20230919	121300	247500	10000	10000	10000	10000	0
525	20230919	121200	247500	10000	10000	10000	10000	0
526	20230919	121100	247500	10000	10000	10000	10000	0
527	20230919	121000	247500	10000	10000	10000	10000	0
528	20230919	120900	247500	10000	10000	10000	10000	0
529	20230919	120800	247500	10000	10000	10000	10000	0
530	20230919	120700	247500	10000	10000	10000	10000	0
531	20230919	120600	247500	10000	10000	10000	10000	0
532	20230919	120500	247500	10000	10000	10000	10000	0
533	20230919	120400	247500	10000	10000	10000	10000	0
534	20230919	120300	247500	10000	10000	10000	10000	0
535	20230919	120200	247500	10000	10000	10000	10000	0
536	20230919	120100	247500	10000	10000	10000	10000	0
537	20230919	120000	247500	10000	10000	10000	10000	0
538	20230919	115900	247500	10000	10000	10000	10000	0
539	20230919	115800	247500	10000	10000	10000	10000	0
540	20230919	115700	247500	10000	10000	10000	10000	0
541	20230919	115600	247500	10000	10000	10000	10000	0
542	20230919	115500	247500	10000	10000	10000	10000	0
543	20230919	115400	247500	10000	10000	10000	10000	0
544	20230919	115300	247500	10000	10000	10000	10000	0
545	20230919	115200	247500	10000	10000	10000	10000	0
546	20230919	115100	247500	10000	10000	10000	10000	0
547	20230919	115000	247500	10000	10000	10000	10000	0
548	20230919	114900	247500	10000	10000	10000	10000	0
549	20230919	114800	247500	10000	10000	10000	10000	0
550	20230919	114700	247500	10000	10000	10000	10000	0
551	20230919	114600	247500	10000	10000	10000	10000	0
552	20230919	114500	247500	10000	10000	10000	10000	0
553	20230919	114400	247500	10000	10000	10000	10000	0
554	20230919	114300	247500	10000	10000	10000	10000	0
555	20230919	114200	247500	10000	10000	10000	10000	0
556	20230919	114100	247500	10000	10000	10000	10000	0
557	20230919	114000	247500	10000	10000	10000	10000	0
558	20230919	113900	247500	10000	10000	10000	10000	0
559	20230919	113800	247500	10000	10000	10000	10000	0
560	20230919	113700	247500	10000	10000	10000	10000	0
561	20230919	113600	247500	10000	10000	10000	10000	0
562	20230919	113500	247500	10000	10000	10000	10000	0
563	20230919	113400	247500	10000	10000	10000	10000	0
564	20230919	113300	247500	10000	10000	10000	10000	0
565	20230919	113200	247500	10000	10000	10000	10000	0
566	20230919	113100	247500	10000	10000	10000	10000	0
567	20230919	113000	247500	10000	10000	10000	10000	0
568	20230919	112900	247500	10000	10000	10000	10000	0
569	20230919	112800	247500	10000	10000	10000	10000	0
570	20230919	112700	247500	10000	10000	10000	10000	0
571	20230919	112600	247500	10000	10000	10000	10000	0
572	20230919	112500	247500	10000	10000	10000	10000	0
573	20230919	112400	247500	10000	10000	10000	10000	0
574	20230919	112300	247500	10000	10000	10000	10000	0
575	20230919	112200	247500	10000	10000	10000	10000	0
576	20230919	112100	247500	10000	10000	10000	10000	0
577	20230919	112000	247500	10000	10000	10000	10000	0
578	20230919	111900	247500	10000	10000	10000	10000	0
579	20230919	111800	247500	10000	10000	10000	10000	0
580	20230919	111700	247500	10000	10000	10000	10000	0
581	20230919	111600	247500	10000	10000	10000	10000	0
582	20230919	111500	247500	10000	10000	10000	10000	0
583	20230919	111400	247500	10000	10000	10000	10000	0
584	20230919	111300	247500	10000	10000	10000	10000	0
585	20230919	111200	247500	10000	10000	10000	10000	0
586	20230919	111100	247500	10000	10000	10000	10000	0
587	20230919	111000	247500	10000	10000	10000	10000	0
588	20230919	110900	247500	10000	10000	10000	10000	0
589	20230919	110800	247500	10000	10000	10000	10000	0
590	20230919	110700	247500	10000	10000	10000	10000	0
591	20230919	110600	247500	10000	10000	10000	10000	0
592	20230919	110500	247500	10000	10000	10000	10000	0
593	20230919	110400	247500	10000	10000	10000	10000	0
594	20230919	110300	247500	10000	10000	10000	10000	0
595	20230919	110200	247500	10000	10000	10000	10000	0
596	20230919	110100	247500	10000	10000	10000	10000	0
597	20230919	110000	247500	10000	10000	10000	10000	1
598	20230919	105900	237500	9500	9500	9500	9500	0
599	20230919	105800	237500	9500	9500	9500	9500	0
600	20230919	105700	237500	9500	9500	9500	9500	0
601	20230919	105600	237500	9500	9500	9500	9500	0
602	20230919	105500	237500	9500	9500	9500	9500	0
603	20230919	105400	237500	9500	9500	9500	9500	0
604	20230919	105300	237500	9500	9500	9500	9500	0
605	20230919	105200	237500	9500	9500	9500	9500	0
606	20230919	105100	237500	9500	9500	9500	9500	0
607	20230919	105000	237500	9500	9500	9500	9500	0
608	20230919	104900	237500	9500	9500	9500	9500	0
609	20230919	104800	237500	9500	9500	9500	9500	0
610	20230919	104700	237500	9500	9500	9500	9500	0
611	20230919	104600	237500	9500	9500	9500	9500	0
612	20230919	104500	237500	9500	9500	9500	9500	0
613	20230919	104400	237500	9500	9500	9500	9500	0
614	20230919	104300	237500	9500	9500	9500	9500	0
615	20230919	104200	237500	9500	9500	9500	9500	0
616	20230919	104100	237500	9500	9500	9500	9500	0
617	20230919	104000	237500	9500	9500	9500	9500	0
618	20230919	103900	237500	9500	9500	9500	9500	0
619	20230919	103800	237500	9500	9500	9500	9500	0
620	20230919	103700	237500	9500	9500	9500	9500	0
621	20230919	103600	237500	9500	9500	9500	9500	0
622	20230919	103500	237500	9500	9500	9500	9500	0
623	20230919	103400	237500	9500	9500	9500	9500	0
624	20230919	103300	237500	9500	9500	9500	9500	0
625	20230919	103200	237500	9500	9500	9500	9500	0
626	20230919	103100	237500	9500	9500	9500	9500	0
627	20230919	103000	237500	9500	9500	9500	9500	0
628	20230919	102900	237500	9500	9500	9500	9500	0
629	20230919	102800	237500	9500	9500	9500	9500	0
630	20230919	102700	237500	9500	9500	9500	9500	0
631	20230919	102600	237500	9500	9500	9500	9500	0
632	20230919	102500	237500	9500	9500	9500	9500	0
633	20230919	102400	237500	9500	9500	9500	9500	0
634	20230919	102300	237500	9500	9500	9500	9500	0
635	20230919	102200	237500	9500	9500	9500	9500	0
636	20230919	102100	237500	9500	9500	9500	9500	0
637	20230919	102000	237500	9500	9500	9500	9500	0
638	20230919	101900	237500	9500	9500	9500	9500	0
639	20230919	101800	237500	9500	9500	9500	9500	0
640	20230919	101700	237500	9500	9500	9500	9500	0
641	20230919	101600	237500	9500	9500	9500	9500	0
642	20230919	101500	237500	9500	9500	9500	9500	0
643	20230919	101400	237500	9500	9500	9500	9500	0
644	20230919	101300	237500	9500	9500	9500	9500	0
645	20230919	101200	237500	9500	9500	9500	9500	0
646	20230919	101100	237500	9500	9500	9500	9500	0
647	20230919	101000	237500	9500	9500	9500	9500	0
648	20230919	100900	237500	9500	9500	9500	9500	0
649	20230919	100800	237500	9500	9500	9500	9500	0
650	20230919	100700	237500	9500	9500	9500	9500	0
651	20230919	100600	237500	9500	9500	9500	9500	0
652	20230919	100500	237500	9500	9500	9500	9500	0
653	20230919	100400	237500	9500	9500	9500	9500	0
654	20230919	100300	237500	9500	9500	9500	9500	0
655	20230919	100200	237500	9500	9500	9500	9500	0
656	20230919	100100	237500	9500	9500	9500	9500	0
657	20230919	100000	237500	9500	9500	9500	9500	0
658	20230919	095900	237500	9500	9500	9500	9500	0
659	20230919	095800	237500	9500	9500	9500	9500	0
660	20230919	095700	237500	9500	9500	9500	9500	0
661	20230919	095600	237500	9500	9500	9500	9500	0
662	20230919	095500	237500	9500	9500	9500	9500	0
663	20230919	095400	237500	9500	9500	9500	9500	0
664	20230919	095300	237500	9500	9500	9500	9500	0
665	20230919	095200	237500	9500	9500	9500	9500	0
666	20230919	095100	237500	9500	9500	9500	9500	0
667	20230919	095000	237500	9500	9500	9500	9500	0
668	20230919	094900	237500	9500	9500	9500	9500	0
669	20230919	094800	237500	9500	9500	9500	9500	0
670	20230919	094700	237500	9500	9500	9500	9500	0
671	20230919	094600	237500	9500	9500	9500	9500	0
672	20230919	094500	237500	9500	9500	9500	9500	0
673	20230919	094400	237500	9500	9500	9500	9500	0
674	20230919	094300	237500	9500	9500	9500	9500	0
675	20230919	094200	237500	9500	9500	9500	9500	0
676	20230919	094100	237500	9500	9500	9500	9500	0
677	20230919	094000	237500	9500	9500	9500	9500	0
678	20230919	093900	237500	9500	9500	9500	9500	0
679	20230919	093800	237500	9500	9500	9500	9500	0
680	20230919	093700	237500	9500	9500	9500	9500	0
681	20230919	093600	237500	9500	9500	9500	9500	0
682	20230919	093500	237500	9500	9500	9500	9500	25
683	20230919	093400	0	10870	10870	10870	10870	0
684	20230919	093300	0	10870	10870	10870	10870	0
685	20230919	093200	0	10870	10870	10870	10870	0
686	20230919	093100	0	10870	10870	10870	10870	0
687	20230919	093000	0	10870	10870	10870	10870	0
688	20230919	092900	0	10870	10870	10870	10870	0
689	20230919	092800	0	10870	10870	10870	10870	0
690	20230919	092700	0	10870	10870	10870	10870	0
691	20230919	092600	0	10870	10870	10870	10870	0
692	20230919	092500	0	10870	10870	10870	10870	0
693	20230919	092400	0	10870	10870	10870	10870	0
694	20230919	092300	0	10870	10870	10870	10870	0
695	20230919	092200	0	10870	10870	10870	10870	0
696	20230919	092100	0	10870	10870	10870	10870	0
697	20230919	092000	0	10870	10870	10870	10870	0
698	20230919	091900	0	10870	10870	10870	10870	0
699	20230919	091800	0	10870	10870	10870	10870	0
700	20230919	091700	0	10870	10870	10870	10870	0
701	20230919	091600	0	10870	10870	10870	10870	0
702	20230919	091500	0	10870	10870	10870	10870	0
703	20230919	091400	0	10870	10870	10870	10870	0
704	20230919	091300	0	10870	10870	10870	10870	0
705	20230919	091200	0	10870	10870	10870	10870	0
706	20230919	091100	0	10870	10870	10870	10870	0
707	20230919	091000	0	10870	10870	10870	10870	0
708	20230919	090900	0	10870	10870	10870	10870	0
709	20230919	090800	0	10870	10870	10870	10870	0
710	20230919	090700	0	10870	10870	10870	10870	0
711	20230919	090600	0	10870	10870	10870	10870	0
712	20230919	090500	0	10870	10870	10870	10870	0
713	20230919	090400	0	10870	10870	10870	10870	0
714	20230919	090300	0	10870	10870	10870	10870	0
715	20230919	090200	0	10870	10870	10870	10870	0
716	20230919	090100	0	10870	10870	10870	10870	0
717	20230919	090000	0	10870	10870	10870	10870	0