KissMeData/134380/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	195900	8945100	73600	73600	73600	73600	26
3	20230905	195800	8945100	73600	73600	73600	73600	0
4	20230905	195700	8945100	73600	73600	73600	73600	0
5	20230905	195600	8945100	73600	73600	73600	73600	0
6	20230905	195500	8945100	73600	73600	73600	73600	0
7	20230905	195400	8945100	73600	73600	73600	73600	0
8	20230905	195300	8945100	73600	73600	73600	73600	0
9	20230905	195200	8945100	73600	73600	73600	73600	0
10	20230905	195100	8945100	73600	73600	73600	73600	0
11	20230905	195000	8945100	73600	73600	73600	73600	0
12	20230905	194900	8945100	73600	73600	73600	73600	0
13	20230905	194800	8945100	73600	73600	73600	73600	0
14	20230905	194700	8945100	73600	73600	73600	73600	0
15	20230905	194600	8945100	73600	73600	73600	73600	0
16	20230905	194500	8945100	73600	73600	73600	73600	0
17	20230905	194400	8945100	73600	73600	73600	73600	0
18	20230905	194300	8945100	73600	73600	73600	73600	0
19	20230905	194200	8945100	73600	73600	73600	73600	0
20	20230905	194100	8945100	73600	73600	73600	73600	0
21	20230905	194000	8945100	73600	73600	73600	73600	0
22	20230905	193900	8945100	73600	73600	73600	73600	0
23	20230905	193800	8945100	73600	73600	73600	73600	0
24	20230905	193700	8945100	73600	73600	73600	73600	0
25	20230905	193600	8945100	73600	73600	73600	73600	0
26	20230905	193500	8945100	73600	73600	73600	73600	0
27	20230905	193400	8945100	73600	73600	73600	73600	0
28	20230905	193300	8945100	73600	73600	73600	73600	0
29	20230905	193200	8945100	73600	73600	73600	73600	0
30	20230905	193100	8945100	73600	73600	73600	73600	0
31	20230905	193000	8945100	73600	73600	73600	73600	0
32	20230905	192900	8945100	73600	73600	73600	73600	26
33	20230905	192800	8945100	73600	73600	73600	73600	0
34	20230905	192700	8945100	73600	73600	73600	73600	0
35	20230905	192600	8945100	73600	73600	73600	73600	0
36	20230905	192500	8945100	73600	73600	73600	73600	0
37	20230905	192400	8945100	73600	73600	73600	73600	0
38	20230905	192300	8945100	73600	73600	73600	73600	0
39	20230905	192200	8945100	73600	73600	73600	73600	0
40	20230905	192100	8945100	73600	73600	73600	73600	0
41	20230905	192000	8945100	73600	73600	73600	73600	0
42	20230905	191900	8945100	73600	73600	73600	73600	0
43	20230905	191800	8945100	73600	73600	73600	73600	0
44	20230905	191700	8945100	73600	73600	73600	73600	0
45	20230905	191600	8945100	73600	73600	73600	73600	0
46	20230905	191500	8945100	73600	73600	73600	73600	0
47	20230905	191400	8945100	73600	73600	73600	73600	0
48	20230905	191300	8945100	73600	73600	73600	73600	0
49	20230905	191200	8945100	73600	73600	73600	73600	0
50	20230905	191100	8945100	73600	73600	73600	73600	0
51	20230905	191000	8945100	73600	73600	73600	73600	0
52	20230905	190900	8945100	73600	73600	73600	73600	0
53	20230905	190800	8945100	73600	73600	73600	73600	0
54	20230905	190700	8945100	73600	73600	73600	73600	0
55	20230905	190600	8945100	73600	73600	73600	73600	0
56	20230905	190500	8945100	73600	73600	73600	73600	0
57	20230905	190400	8945100	73600	73600	73600	73600	0
58	20230905	190300	8945100	73600	73600	73600	73600	0
59	20230905	190200	8945100	73600	73600	73600	73600	0
60	20230905	190100	8945100	73600	73600	73600	73600	0
61	20230905	190000	8945100	73600	73600	73600	73600	0
62	20230905	185900	8945100	73600	73600	73600	73600	26
63	20230905	185800	8945100	73600	73600	73600	73600	0
64	20230905	185700	8945100	73600	73600	73600	73600	0
65	20230905	185600	8945100	73600	73600	73600	73600	0
66	20230905	185500	8945100	73600	73600	73600	73600	0
67	20230905	185400	8945100	73600	73600	73600	73600	0
68	20230905	185300	8945100	73600	73600	73600	73600	0
69	20230905	185200	8945100	73600	73600	73600	73600	0
70	20230905	185100	8945100	73600	73600	73600	73600	0
71	20230905	185000	8945100	73600	73600	73600	73600	0
72	20230905	184900	8945100	73600	73600	73600	73600	0
73	20230905	184800	8945100	73600	73600	73600	73600	0
74	20230905	184700	8945100	73600	73600	73600	73600	0
75	20230905	184600	8945100	73600	73600	73600	73600	0
76	20230905	184500	8945100	73600	73600	73600	73600	0
77	20230905	184400	8945100	73600	73600	73600	73600	0
78	20230905	184300	8945100	73600	73600	73600	73600	0
79	20230905	184200	8945100	73600	73600	73600	73600	0
80	20230905	184100	8945100	73600	73600	73600	73600	0
81	20230905	184000	8945100	73600	73600	73600	73600	0
82	20230905	183900	8945100	73600	73600	73600	73600	0
83	20230905	183800	8945100	73600	73600	73600	73600	0
84	20230905	183700	8945100	73600	73600	73600	73600	0
85	20230905	183600	8945100	73600	73600	73600	73600	0
86	20230905	183500	8945100	73600	73600	73600	73600	0
87	20230905	183400	8945100	73600	73600	73600	73600	0
88	20230905	183300	8945100	73600	73600	73600	73600	0
89	20230905	183200	8945100	73600	73600	73600	73600	0
90	20230905	183100	8945100	73600	73600	73600	73600	0
91	20230905	183000	8945100	73600	73600	73600	73600	0
92	20230905	182900	8945100	73600	73600	73600	73600	26
93	20230905	182800	8945100	73600	73600	73600	73600	0
94	20230905	182700	8945100	73600	73600	73600	73600	0
95	20230905	182600	8945100	73600	73600	73600	73600	0
96	20230905	182500	8945100	73600	73600	73600	73600	0
97	20230905	182400	8945100	73600	73600	73600	73600	0
98	20230905	182300	8945100	73600	73600	73600	73600	0
99	20230905	182200	8945100	73600	73600	73600	73600	0
100	20230905	182100	8945100	73600	73600	73600	73600	0
101	20230905	182000	8945100	73600	73600	73600	73600	0
102	20230905	181900	8945100	73600	73600	73600	73600	0
103	20230905	181800	8945100	73600	73600	73600	73600	0
104	20230905	181700	8945100	73600	73600	73600	73600	0
105	20230905	181600	8945100	73600	73600	73600	73600	0
106	20230905	181500	8945100	73600	73600	73600	73600	0
107	20230905	181400	8945100	73600	73600	73600	73600	0
108	20230905	181300	8945100	73600	73600	73600	73600	0
109	20230905	181200	8945100	73600	73600	73600	73600	0
110	20230905	181100	8945100	73600	73600	73600	73600	0
111	20230905	181000	8945100	73600	73600	73600	73600	0
112	20230905	180900	8945100	73600	73600	73600	73600	0
113	20230905	180800	8945100	73600	73600	73600	73600	0
114	20230905	180700	8945100	73600	73600	73600	73600	0
115	20230905	180600	8945100	73600	73600	73600	73600	0
116	20230905	180500	8945100	73600	73600	73600	73600	0
117	20230905	180400	8945100	73600	73600	73600	73600	0
118	20230905	180300	8945100	73600	73600	73600	73600	0
119	20230905	180200	8945100	73600	73600	73600	73600	0
120	20230905	180100	8945100	73600	73600	73600	73600	0
121	20230905	180000	8945100	73600	73600	73600	73600	0
122	20230905	175900	8945100	73600	73600	73600	73600	26
123	20230905	175800	8945100	73600	73600	73600	73600	0
124	20230905	175700	8945100	73600	73600	73600	73600	0
125	20230905	175600	8945100	73600	73600	73600	73600	0
126	20230905	175500	8945100	73600	73600	73600	73600	0
127	20230905	175400	8945100	73600	73600	73600	73600	0
128	20230905	175300	8945100	73600	73600	73600	73600	0
129	20230905	175200	8945100	73600	73600	73600	73600	0
130	20230905	175100	8945100	73600	73600	73600	73600	0
131	20230905	175000	8945100	73600	73600	73600	73600	0
132	20230905	174900	8945100	73600	73600	73600	73600	0
133	20230905	174800	8945100	73600	73600	73600	73600	0
134	20230905	174700	8945100	73600	73600	73600	73600	0
135	20230905	174600	8945100	73600	73600	73600	73600	0
136	20230905	174500	8945100	73600	73600	73600	73600	0
137	20230905	174400	8945100	73600	73600	73600	73600	0
138	20230905	174300	8945100	73600	73600	73600	73600	0
139	20230905	174200	8945100	73600	73600	73600	73600	0
140	20230905	174100	8945100	73600	73600	73600	73600	0
141	20230905	174000	8945100	73600	73600	73600	73600	0
142	20230905	173900	8945100	73600	73600	73600	73600	0
143	20230905	173800	8945100	73600	73600	73600	73600	0
144	20230905	173700	8945100	73600	73600	73600	73600	0
145	20230905	173600	8945100	73600	73600	73600	73600	0
146	20230905	173500	8945100	73600	73600	73600	73600	0
147	20230905	173400	8945100	73600	73600	73600	73600	0
148	20230905	173300	8945100	73600	73600	73600	73600	0
149	20230905	173200	8945100	73600	73600	73600	73600	0
150	20230905	173100	8945100	73600	73600	73600	73600	0
151	20230905	173000	8945100	73600	73600	73600	73600	0
152	20230905	172900	8945100	73600	73600	73600	73600	26
153	20230905	172800	8945100	73600	73600	73600	73600	0
154	20230905	172700	8945100	73600	73600	73600	73600	0
155	20230905	172600	8945100	73600	73600	73600	73600	0
156	20230905	172500	8945100	73600	73600	73600	73600	0
157	20230905	172400	8945100	73600	73600	73600	73600	0
158	20230905	172300	8945100	73600	73600	73600	73600	0
159	20230905	172200	8945100	73600	73600	73600	73600	0
160	20230905	172100	8945100	73600	73600	73600	73600	0
161	20230905	172000	8945100	73600	73600	73600	73600	0
162	20230905	171900	8945100	73600	73600	73600	73600	0
163	20230905	171800	8945100	73600	73600	73600	73600	0
164	20230905	171700	8945100	73600	73600	73600	73600	0
165	20230905	171600	8945100	73600	73600	73600	73600	0
166	20230905	171500	8945100	73600	73600	73600	73600	0
167	20230905	171400	8945100	73600	73600	73600	73600	0
168	20230905	171300	8945100	73600	73600	73600	73600	0
169	20230905	171200	8945100	73600	73600	73600	73600	0
170	20230905	171100	8945100	73600	73600	73600	73600	0
171	20230905	171000	8945100	73600	73600	73600	73600	0
172	20230905	170900	8945100	73600	73600	73600	73600	0
173	20230905	170800	8945100	73600	73600	73600	73600	0
174	20230905	170700	8945100	73600	73600	73600	73600	0
175	20230905	170600	8945100	73600	73600	73600	73600	0
176	20230905	170500	8945100	73600	73600	73600	73600	0
177	20230905	170400	8945100	73600	73600	73600	73600	0
178	20230905	170300	8945100	73600	73600	73600	73600	0
179	20230905	170200	8945100	73600	73600	73600	73600	0
180	20230905	170100	8945100	73600	73600	73600	73600	0
181	20230905	170000	8945100	73600	73600	73600	73600	0
182	20230905	165900	8945100	73600	73600	73600	73600	26
183	20230905	165800	8945100	73600	73600	73600	73600	0
184	20230905	165700	8945100	73600	73600	73600	73600	0
185	20230905	165600	8945100	73600	73600	73600	73600	0
186	20230905	165500	8945100	73600	73600	73600	73600	0
187	20230905	165400	8945100	73600	73600	73600	73600	0
188	20230905	165300	8945100	73600	73600	73600	73600	0
189	20230905	165200	8945100	73600	73600	73600	73600	0
190	20230905	165100	8945100	73600	73600	73600	73600	0
191	20230905	165000	8945100	73600	73600	73600	73600	0
192	20230905	164900	8945100	73600	73600	73600	73600	0
193	20230905	164800	8945100	73600	73600	73600	73600	0
194	20230905	164700	8945100	73600	73600	73600	73600	0
195	20230905	164600	8945100	73600	73600	73600	73600	0
196	20230905	164500	8945100	73600	73600	73600	73600	0
197	20230905	164400	8945100	73600	73600	73600	73600	0
198	20230905	164300	8945100	73600	73600	73600	73600	0
199	20230905	164200	8945100	73600	73600	73600	73600	0
200	20230905	164100	8945100	73600	73600	73600	73600	0
201	20230905	164000	8945100	73600	73600	73600	73600	0
202	20230905	163900	8945100	73600	73600	73600	73600	0
203	20230905	163800	8945100	73600	73600	73600	73600	0
204	20230905	163700	8945100	73600	73600	73600	73600	0
205	20230905	163600	8945100	73600	73600	73600	73600	0
206	20230905	163500	8945100	73600	73600	73600	73600	0
207	20230905	163400	8945100	73600	73600	73600	73600	0
208	20230905	163300	8945100	73600	73600	73600	73600	0
209	20230905	163200	8945100	73600	73600	73600	73600	0
210	20230905	163100	8945100	73600	73600	73600	73600	0
211	20230905	163000	8945100	73600	73600	73600	73600	0
212	20230905	162900	8945100	73600	73600	73600	73600	26
213	20230905	162800	8945100	73600	73600	73600	73600	0
214	20230905	162700	8945100	73600	73600	73600	73600	0
215	20230905	162600	8945100	73600	73600	73600	73600	0
216	20230905	162500	8945100	73600	73600	73600	73600	0
217	20230905	162400	8945100	73600	73600	73600	73600	0
218	20230905	162300	8945100	73600	73600	73600	73600	0
219	20230905	162200	8945100	73600	73600	73600	73600	0
220	20230905	162100	8945100	73600	73600	73600	73600	0
221	20230905	162000	8945100	73600	73600	73600	73600	0
222	20230905	161900	8945100	73600	73600	73600	73600	0
223	20230905	161800	8945100	73600	73600	73600	73600	0
224	20230905	161700	8945100	73600	73600	73600	73600	0
225	20230905	161600	8945100	73600	73600	73600	73600	0
226	20230905	161500	8945100	73600	73600	73600	73600	0
227	20230905	161400	8945100	73600	73600	73600	73600	0
228	20230905	161300	8945100	73600	73600	73600	73600	0
229	20230905	161200	8945100	73600	73600	73600	73600	0
230	20230905	161100	8945100	73600	73600	73600	73600	0
231	20230905	161000	8945100	73600	73600	73600	73600	0
232	20230905	160900	8945100	73600	73600	73600	73600	0
233	20230905	160800	8945100	73600	73600	73600	73600	0
234	20230905	160700	8945100	73600	73600	73600	73600	0
235	20230905	160600	8945100	73600	73600	73600	73600	0
236	20230905	160500	8945100	73600	73600	73600	73600	0
237	20230905	160400	8945100	73600	73600	73600	73600	0
238	20230905	160300	8945100	73600	73600	73600	73600	0
239	20230905	160200	8945100	73600	73600	73600	73600	0
240	20230905	160100	8945100	73600	73600	73600	73600	0
241	20230905	160000	8945100	73600	73600	73600	73600	0
242	20230905	155900	8945100	73600	73600	73600	73600	26
243	20230905	155800	8945100	73600	73600	73600	73600	0
244	20230905	155700	8945100	73600	73600	73600	73600	0
245	20230905	155600	8945100	73600	73600	73600	73600	0
246	20230905	155500	8945100	73600	73600	73600	73600	0
247	20230905	155400	8945100	73600	73600	73600	73600	0
248	20230905	155300	8945100	73600	73600	73600	73600	0
249	20230905	155200	8945100	73600	73600	73600	73600	0
250	20230905	155100	8945100	73600	73600	73600	73600	0
251	20230905	155000	8945100	73600	73600	73600	73600	0
252	20230905	154900	8945100	73600	73600	73600	73600	0
253	20230905	154800	8945100	73600	73600	73600	73600	0
254	20230905	154700	8945100	73600	73600	73600	73600	0
255	20230905	154600	8945100	73600	73600	73600	73600	0
256	20230905	154500	8945100	73600	73600	73600	73600	0
257	20230905	154400	8945100	73600	73600	73600	73600	0
258	20230905	154300	8945100	73600	73600	73600	73600	0
259	20230905	154200	8945100	73600	73600	73600	73600	0
260	20230905	154100	8945100	73600	73600	73600	73600	0
261	20230905	154000	8945100	73600	73600	73600	73600	0
262	20230905	153900	8945100	73600	73600	73600	73600	0
263	20230905	153800	8945100	73600	73600	73600	73600	0
264	20230905	153700	8945100	73600	73600	73600	73600	0
265	20230905	153600	8945100	73600	73600	73600	73600	0
266	20230905	153500	8945100	73600	73600	73600	73600	0
267	20230905	153400	8945100	73600	73600	73600	73600	0
268	20230905	153300	8945100	73600	73600	73600	73600	0
269	20230905	153200	8945100	73600	73600	73600	73600	0
270	20230905	153100	8945100	73600	73600	73600	73600	0
271	20230905	153000	8945100	73600	73600	73600	73600	26
272	20230905	152900	7031500	73600	73600	73600	73600	0
273	20230905	152800	7031500	73600	73600	73600	73600	0
274	20230905	152700	7031500	73600	73600	73600	73600	0
275	20230905	152600	7031500	73600	73600	73600	73600	0
276	20230905	152500	7031500	73600	73600	73600	73600	0
277	20230905	152400	7031500	73600	73600	73600	73600	0
278	20230905	152300	7031500	73600	73600	73600	73600	0
279	20230905	152200	7031500	73600	73600	73600	73600	0
280	20230905	152100	7031500	73600	73600	73600	73600	0
281	20230905	152000	7031500	73600	73600	73600	73600	0
282	20230905	151900	7031500	73600	73600	73600	73600	0
283	20230905	151800	7031500	73600	73600	73600	73600	0
284	20230905	151700	7031500	73600	73600	73600	73600	0
285	20230905	151600	7031500	73600	73600	73600	73600	0
286	20230905	151500	7031500	73600	73600	73600	73600	0
287	20230905	151400	7031500	73600	73600	73600	73600	0
288	20230905	151300	7031500	73600	73600	73600	73600	0
289	20230905	151200	7031500	73600	73600	73600	73600	0
290	20230905	151100	7031500	73600	73600	73600	73600	0
291	20230905	151000	7031500	73600	73600	73600	73600	0
292	20230905	150900	7031500	73600	73600	73600	73600	0
293	20230905	150800	7031500	73600	73600	73600	73600	0
294	20230905	150700	7031500	73600	73600	73600	73600	0
295	20230905	150600	7031500	73600	73600	73600	73600	0
296	20230905	150500	7031500	73600	73600	73600	73600	0
297	20230905	150400	7031500	73600	73600	73600	73600	0
298	20230905	150300	7031500	73600	73600	73600	73600	0
299	20230905	150200	7031500	73600	73600	73600	73600	0
300	20230905	150100	7031500	73600	73600	73600	73600	0
301	20230905	150000	7031500	73600	73600	73600	73600	4
302	20230905	145900	6737100	73600	73600	73600	73600	0
303	20230905	145800	6737100	73600	73600	73600	73600	0
304	20230905	145700	6737100	73600	73600	73600	73600	0
305	20230905	145600	6737100	73600	73600	73600	73600	0
306	20230905	145500	6737100	73600	73600	73600	73600	0
307	20230905	145400	6737100	73600	73600	73600	73600	0
308	20230905	145300	6737100	73600	73600	73600	73600	0
309	20230905	145200	6737100	73600	73600	73600	73600	0
310	20230905	145100	6737100	73600	73600	73600	73600	0
311	20230905	145000	6737100	73600	73600	73600	73600	0
312	20230905	144900	6737100	73600	73600	73600	73600	0
313	20230905	144800	6737100	73600	73600	73600	73600	0
314	20230905	144700	6737100	73600	73600	73600	73600	0
315	20230905	144600	6737100	73600	73600	73600	73600	0
316	20230905	144500	6737100	73600	73600	73600	73600	0
317	20230905	144400	6737100	73600	73600	73600	73600	0
318	20230905	144300	6737100	73600	73600	73600	73600	0
319	20230905	144200	6737100	73600	73600	73600	73600	0
320	20230905	144100	6737100	73600	73600	73600	73600	0
321	20230905	144000	6737100	73600	73600	73600	73600	0
322	20230905	143900	6737100	73600	73600	73600	73600	0
323	20230905	143800	6737100	73600	73600	73600	73600	0
324	20230905	143700	6737100	73600	73600	73600	73600	0
325	20230905	143600	6737100	73600	73600	73600	73600	0
326	20230905	143500	6737100	73600	73600	73600	73600	0
327	20230905	143400	6737100	73600	73600	73600	73600	0
328	20230905	143300	6737100	73600	73600	73600	73600	0
329	20230905	143200	6737100	73600	73600	73600	73600	0
330	20230905	143100	6737100	73600	73600	73600	73600	0
331	20230905	143000	6737100	73600	73600	73600	73600	3
332	20230905	142900	6516300	73600	73600	73600	73600	0
333	20230905	142800	6516300	73600	73600	73600	73600	0
334	20230905	142700	6516300	73600	73600	73600	73600	0
335	20230905	142600	6516300	73600	73600	73600	73600	0
336	20230905	142500	6516300	73600	73600	73600	73600	0
337	20230905	142400	6516300	73600	73600	73600	73600	0
338	20230905	142300	6516300	73600	73600	73600	73600	0
339	20230905	142200	6516300	73600	73600	73600	73600	0
340	20230905	142100	6516300	73600	73600	73600	73600	0
341	20230905	142000	6516300	73600	73600	73600	73600	0
342	20230905	141900	6516300	73600	73600	73600	73600	0
343	20230905	141800	6516300	73600	73600	73600	73600	0
344	20230905	141700	6516300	73600	73600	73600	73600	0
345	20230905	141600	6516300	73600	73600	73600	73600	0
346	20230905	141500	6516300	73600	73600	73600	73600	0
347	20230905	141400	6516300	73600	73600	73600	73600	0
348	20230905	141300	6516300	73600	73600	73600	73600	0
349	20230905	141200	6516300	73600	73600	73600	73600	0
350	20230905	141100	6516300	73600	73600	73600	73600	0
351	20230905	141000	6516300	73600	73600	73600	73600	0
352	20230905	140900	6516300	73600	73600	73600	73600	0
353	20230905	140800	6516300	73600	73600	73600	73600	0
354	20230905	140700	6516300	73600	73600	73600	73600	0
355	20230905	140600	6516300	73600	73600	73600	73600	0
356	20230905	140500	6516300	73600	73600	73600	73600	0
357	20230905	140400	6516300	73600	73600	73600	73600	0
358	20230905	140300	6516300	73600	73600	73600	73600	0
359	20230905	140200	6516300	73600	73600	73600	73600	0
360	20230905	140100	6516300	73600	73600	73600	73600	0
361	20230905	140000	6516300	73600	73600	73600	73600	13
362	20230905	135900	5559500	73600	73600	73600	73600	0
363	20230905	135800	5559500	73600	73600	73600	73600	0
364	20230905	135700	5559500	73600	73600	73600	73600	0
365	20230905	135600	5559500	73600	73600	73600	73600	0
366	20230905	135500	5559500	73600	73600	73600	73600	0
367	20230905	135400	5559500	73600	73600	73600	73600	0
368	20230905	135300	5559500	73600	73600	73600	73600	0
369	20230905	135200	5559500	73600	73600	73600	73600	0
370	20230905	135100	5559500	73600	73600	73600	73600	0
371	20230905	135000	5559500	73600	73600	73600	73600	0
372	20230905	134900	5559500	73600	73600	73600	73600	0
373	20230905	134800	5559500	73600	73600	73600	73600	0
374	20230905	134700	5559500	73600	73600	73600	73600	0
375	20230905	134600	5559500	73600	73600	73600	73600	0
376	20230905	134500	5559500	73600	73600	73600	73600	0
377	20230905	134400	5559500	73600	73600	73600	73600	0
378	20230905	134300	5559500	73600	73600	73600	73600	0
379	20230905	134200	5559500	73600	73600	73600	73600	0
380	20230905	134100	5559500	73600	73600	73600	73600	0
381	20230905	134000	5559500	73600	73600	73600	73600	0
382	20230905	133900	5559500	73600	73600	73600	73600	0
383	20230905	133800	5559500	73600	73600	73600	73600	0
384	20230905	133700	5559500	73600	73600	73600	73600	0
385	20230905	133600	5559500	73600	73600	73600	73600	0
386	20230905	133500	5559500	73600	73600	73600	73600	0
387	20230905	133400	5559500	73600	73600	73600	73600	0
388	20230905	133300	5559500	73600	73600	73600	73600	0
389	20230905	133200	5559500	73600	73600	73600	73600	0
390	20230905	133100	5559500	73600	73600	73600	73600	0
391	20230905	133000	5559500	73600	73600	73600	73600	7
392	20230905	132900	5044300	73600	73600	73600	73600	0
393	20230905	132800	5044300	73600	73600	73600	73600	0
394	20230905	132700	5044300	73600	73600	73600	73600	0
395	20230905	132600	5044300	73600	73600	73600	73600	0
396	20230905	132500	5044300	73600	73600	73600	73600	0
397	20230905	132400	5044300	73600	73600	73600	73600	0
398	20230905	132300	5044300	73600	73600	73600	73600	0
399	20230905	132200	5044300	73600	73600	73600	73600	0
400	20230905	132100	5044300	73600	73600	73600	73600	0
401	20230905	132000	5044300	73600	73600	73600	73600	0
402	20230905	131900	5044300	73600	73600	73600	73600	0
403	20230905	131800	5044300	73600	73600	73600	73600	0
404	20230905	131700	5044300	73600	73600	73600	73600	0
405	20230905	131600	5044300	73600	73600	73600	73600	0
406	20230905	131500	5044300	73600	73600	73600	73600	0
407	20230905	131400	5044300	73600	73600	73600	73600	0
408	20230905	131300	5044300	73600	73600	73600	73600	0
409	20230905	131200	5044300	73600	73600	73600	73600	0
410	20230905	131100	5044300	73600	73600	73600	73600	0
411	20230905	131000	5044300	73600	73600	73600	73600	0
412	20230905	130900	5044300	73600	73600	73600	73600	0
413	20230905	130800	5044300	73600	73600	73600	73600	0
414	20230905	130700	5044300	73600	73600	73600	73600	0
415	20230905	130600	5044300	73600	73600	73600	73600	0
416	20230905	130500	5044300	73600	73600	73600	73600	0
417	20230905	130400	5044300	73600	73600	73600	73600	0
418	20230905	130300	5044300	73600	73600	73600	73600	0
419	20230905	130200	5044300	73600	73600	73600	73600	0
420	20230905	130100	5044300	73600	73600	73600	73600	0
421	20230905	130000	5044300	73600	73600	73600	73600	2
422	20230905	125900	4897100	73700	73700	73700	73700	0
423	20230905	125800	4897100	73700	73700	73700	73700	0
424	20230905	125700	4897100	73700	73700	73700	73700	0
425	20230905	125600	4897100	73700	73700	73700	73700	0
426	20230905	125500	4897100	73700	73700	73700	73700	0
427	20230905	125400	4897100	73700	73700	73700	73700	0
428	20230905	125300	4897100	73700	73700	73700	73700	0
429	20230905	125200	4897100	73700	73700	73700	73700	0
430	20230905	125100	4897100	73700	73700	73700	73700	0
431	20230905	125000	4897100	73700	73700	73700	73700	0
432	20230905	124900	4897100	73700	73700	73700	73700	0
433	20230905	124800	4897100	73700	73700	73700	73700	0
434	20230905	124700	4897100	73700	73700	73700	73700	0
435	20230905	124600	4897100	73700	73700	73700	73700	0
436	20230905	124500	4897100	73700	73700	73700	73700	0
437	20230905	124400	4897100	73700	73700	73700	73700	0
438	20230905	124300	4897100	73700	73700	73700	73700	0
439	20230905	124200	4897100	73700	73700	73700	73700	0
440	20230905	124100	4897100	73700	73700	73700	73700	0
441	20230905	124000	4897100	73700	73700	73700	73700	0
442	20230905	123900	4897100	73700	73700	73700	73700	0
443	20230905	123800	4897100	73700	73700	73700	73700	0
444	20230905	123700	4897100	73700	73700	73700	73700	0
445	20230905	123600	4897100	73700	73700	73700	73700	0
446	20230905	123500	4897100	73700	73700	73700	73700	0
447	20230905	123400	4897100	73700	73700	73700	73700	0
448	20230905	123300	4897100	73700	73700	73700	73700	0
449	20230905	123200	4897100	73700	73700	73700	73700	0
450	20230905	123100	4897100	73700	73700	73700	73700	0
451	20230905	123000	4897100	73700	73700	73700	73700	2
452	20230905	122900	4749700	73700	73700	73700	73700	0
453	20230905	122800	4749700	73700	73700	73700	73700	0
454	20230905	122700	4749700	73700	73700	73700	73700	0
455	20230905	122600	4749700	73700	73700	73700	73700	0
456	20230905	122500	4749700	73700	73700	73700	73700	0
457	20230905	122400	4749700	73700	73700	73700	73700	0
458	20230905	122300	4749700	73700	73700	73700	73700	0
459	20230905	122200	4749700	73700	73700	73700	73700	0
460	20230905	122100	4749700	73700	73700	73700	73700	0
461	20230905	122000	4749700	73700	73700	73700	73700	0
462	20230905	121900	4749700	73700	73700	73700	73700	0
463	20230905	121800	4749700	73700	73700	73700	73700	0
464	20230905	121700	4749700	73700	73700	73700	73700	0
465	20230905	121600	4749700	73700	73700	73700	73700	0
466	20230905	121500	4749700	73700	73700	73700	73700	0
467	20230905	121400	4749700	73700	73700	73700	73700	0
468	20230905	121300	4749700	73700	73700	73700	73700	0
469	20230905	121200	4749700	73700	73700	73700	73700	0
470	20230905	121100	4749700	73700	73700	73700	73700	0
471	20230905	121000	4749700	73700	73700	73700	73700	0
472	20230905	120900	4749700	73700	73700	73700	73700	0
473	20230905	120800	4749700	73700	73700	73700	73700	0
474	20230905	120700	4749700	73700	73700	73700	73700	0
475	20230905	120600	4749700	73700	73700	73700	73700	0
476	20230905	120500	4749700	73700	73700	73700	73700	0
477	20230905	120400	4749700	73700	73700	73700	73700	0
478	20230905	120300	4749700	73700	73700	73700	73700	0
479	20230905	120200	4749700	73700	73700	73700	73700	0
480	20230905	120100	4749700	73700	73700	73700	73700	0
481	20230905	120000	4749700	73700	73700	73700	73700	3
482	20230905	115900	4528600	72900	72900	72900	72900	0
483	20230905	115800	4528600	72900	72900	72900	72900	0
484	20230905	115700	4528600	72900	72900	72900	72900	0
485	20230905	115600	4528600	72900	72900	72900	72900	0
486	20230905	115500	4528600	72900	72900	72900	72900	0
487	20230905	115400	4528600	72900	72900	72900	72900	0
488	20230905	115300	4528600	72900	72900	72900	72900	0
489	20230905	115200	4528600	72900	72900	72900	72900	0
490	20230905	115100	4528600	72900	72900	72900	72900	0
491	20230905	115000	4528600	72900	72900	72900	72900	0
492	20230905	114900	4528600	72900	72900	72900	72900	0
493	20230905	114800	4528600	72900	72900	72900	72900	0
494	20230905	114700	4528600	72900	72900	72900	72900	0
495	20230905	114600	4528600	72900	72900	72900	72900	0
496	20230905	114500	4528600	72900	72900	72900	72900	0
497	20230905	114400	4528600	72900	72900	72900	72900	0
498	20230905	114300	4528600	72900	72900	72900	72900	0
499	20230905	114200	4528600	72900	72900	72900	72900	0
500	20230905	114100	4528600	72900	72900	72900	72900	0
501	20230905	114000	4528600	72900	72900	72900	72900	0
502	20230905	113900	4528600	72900	72900	72900	72900	0
503	20230905	113800	4528600	72900	72900	72900	72900	0
504	20230905	113700	4528600	72900	72900	72900	72900	0
505	20230905	113600	4528600	72900	72900	72900	72900	0
506	20230905	113500	4528600	72900	72900	72900	72900	0
507	20230905	113400	4528600	72900	72900	72900	72900	0
508	20230905	113300	4528600	72900	72900	72900	72900	0
509	20230905	113200	4528600	72900	72900	72900	72900	0
510	20230905	113100	4528600	72900	72900	72900	72900	0
511	20230905	113000	4528600	72900	72900	72900	72900	1
512	20230905	112900	4455700	72900	72900	72900	72900	0
513	20230905	112800	4455700	72900	72900	72900	72900	0
514	20230905	112700	4455700	72900	72900	72900	72900	0
515	20230905	112600	4455700	72900	72900	72900	72900	0
516	20230905	112500	4455700	72900	72900	72900	72900	0
517	20230905	112400	4455700	72900	72900	72900	72900	0
518	20230905	112300	4455700	72900	72900	72900	72900	0
519	20230905	112200	4455700	72900	72900	72900	72900	0
520	20230905	112100	4455700	72900	72900	72900	72900	0
521	20230905	112000	4455700	72900	72900	72900	72900	0
522	20230905	111900	4455700	72900	72900	72900	72900	0
523	20230905	111800	4455700	72900	72900	72900	72900	0
524	20230905	111700	4455700	72900	72900	72900	72900	0
525	20230905	111600	4455700	72900	72900	72900	72900	0
526	20230905	111500	4455700	72900	72900	72900	72900	0
527	20230905	111400	4455700	72900	72900	72900	72900	0
528	20230905	111300	4455700	72900	72900	72900	72900	0
529	20230905	111200	4455700	72900	72900	72900	72900	0
530	20230905	111100	4455700	72900	72900	72900	72900	0
531	20230905	111000	4455700	72900	72900	72900	72900	0
532	20230905	110900	4455700	72900	72900	72900	72900	0
533	20230905	110800	4455700	72900	72900	72900	72900	0
534	20230905	110700	4455700	72900	72900	72900	72900	0
535	20230905	110600	4455700	72900	72900	72900	72900	0
536	20230905	110500	4455700	72900	72900	72900	72900	0
537	20230905	110400	4455700	72900	72900	72900	72900	0
538	20230905	110300	4455700	72900	72900	72900	72900	0
539	20230905	110200	4455700	72900	72900	72900	72900	0
540	20230905	110100	4455700	72900	72900	72900	72900	0
541	20230905	110000	4455700	72900	72900	72900	72900	0
542	20230905	105900	4455700	72900	72900	72900	72900	0
543	20230905	105800	4455700	72900	72900	72900	72900	0
544	20230905	105700	4455700	72900	72900	72900	72900	0
545	20230905	105600	4455700	72900	72900	72900	72900	0
546	20230905	105500	4455700	72900	72900	72900	72900	0
547	20230905	105400	4455700	72900	72900	72900	72900	0
548	20230905	105300	4455700	72900	72900	72900	72900	0
549	20230905	105200	4455700	72900	72900	72900	72900	0
550	20230905	105100	4455700	72900	72900	72900	72900	0
551	20230905	105000	4455700	72900	72900	72900	72900	0
552	20230905	104900	4455700	72900	72900	72900	72900	0
553	20230905	104800	4455700	72900	72900	72900	72900	0
554	20230905	104700	4455700	72900	72900	72900	72900	0
555	20230905	104600	4455700	72900	72900	72900	72900	0
556	20230905	104500	4455700	72900	72900	72900	72900	0
557	20230905	104400	4455700	72900	72900	72900	72900	0
558	20230905	104300	4455700	72900	72900	72900	72900	0
559	20230905	104200	4455700	72900	72900	72900	72900	0
560	20230905	104100	4455700	72900	72900	72900	72900	0
561	20230905	104000	4455700	72900	72900	72900	72900	0
562	20230905	103900	4455700	72900	72900	72900	72900	0
563	20230905	103800	4455700	72900	72900	72900	72900	0
564	20230905	103700	4455700	72900	72900	72900	72900	0
565	20230905	103600	4455700	72900	72900	72900	72900	0
566	20230905	103500	4455700	72900	72900	72900	72900	0
567	20230905	103400	4455700	72900	72900	72900	72900	0
568	20230905	103300	4455700	72900	72900	72900	72900	0
569	20230905	103200	4455700	72900	72900	72900	72900	0
570	20230905	103100	4455700	72900	72900	72900	72900	0
571	20230905	103000	4455700	72900	72900	72900	72900	34
572	20230905	102900	1977100	72900	72900	72900	72900	0
573	20230905	102800	1977100	72900	72900	72900	72900	0
574	20230905	102700	1977100	72900	72900	72900	72900	0
575	20230905	102600	1977100	72900	72900	72900	72900	0
576	20230905	102500	1977100	72900	72900	72900	72900	0
577	20230905	102400	1977100	72900	72900	72900	72900	0
578	20230905	102300	1977100	72900	72900	72900	72900	0
579	20230905	102200	1977100	72900	72900	72900	72900	0
580	20230905	102100	1977100	72900	72900	72900	72900	0
581	20230905	102000	1977100	72900	72900	72900	72900	0
582	20230905	101900	1977100	72900	72900	72900	72900	0
583	20230905	101800	1977100	72900	72900	72900	72900	0
584	20230905	101700	1977100	72900	72900	72900	72900	0
585	20230905	101600	1977100	72900	72900	72900	72900	0
586	20230905	101500	1977100	72900	72900	72900	72900	0
587	20230905	101400	1977100	72900	72900	72900	72900	0
588	20230905	101300	1977100	72900	72900	72900	72900	0
589	20230905	101200	1977100	72900	72900	72900	72900	0
590	20230905	101100	1977100	72900	72900	72900	72900	0
591	20230905	101000	1977100	72900	72900	72900	72900	0
592	20230905	100900	1977100	72900	72900	72900	72900	0
593	20230905	100800	1977100	72900	72900	72900	72900	0
594	20230905	100700	1977100	72900	72900	72900	72900	0
595	20230905	100600	1977100	72900	72900	72900	72900	0
596	20230905	100500	1977100	72900	72900	72900	72900	0
597	20230905	100400	1977100	72900	72900	72900	72900	0
598	20230905	100300	1977100	72900	72900	72900	72900	0
599	20230905	100200	1977100	72900	72900	72900	72900	0
600	20230905	100100	1977100	72900	72900	72900	72900	0
601	20230905	100000	1977100	72900	72900	72900	72900	1
602	20230905	095900	1904200	72900	72900	72900	72900	0
603	20230905	095800	1904200	72900	72900	72900	72900	0
604	20230905	095700	1904200	72900	72900	72900	72900	0
605	20230905	095600	1904200	72900	72900	72900	72900	0
606	20230905	095500	1904200	72900	72900	72900	72900	0
607	20230905	095400	1904200	72900	72900	72900	72900	0
608	20230905	095300	1904200	72900	72900	72900	72900	0
609	20230905	095200	1904200	72900	72900	72900	72900	0
610	20230905	095100	1904200	72900	72900	72900	72900	0
611	20230905	095000	1904200	72900	72900	72900	72900	0
612	20230905	094900	1904200	72900	72900	72900	72900	0
613	20230905	094800	1904200	72900	72900	72900	72900	0
614	20230905	094700	1904200	72900	72900	72900	72900	0
615	20230905	094600	1904200	72900	72900	72900	72900	0
616	20230905	094500	1904200	72900	72900	72900	72900	0
617	20230905	094400	1904200	72900	72900	72900	72900	0
618	20230905	094300	1904200	72900	72900	72900	72900	0
619	20230905	094200	1904200	72900	72900	72900	72900	0
620	20230905	094100	1904200	72900	72900	72900	72900	0
621	20230905	094000	1904200	72900	72900	72900	72900	0
622	20230905	093900	1904200	72900	72900	72900	72900	0
623	20230905	093800	1904200	72900	72900	72900	72900	0
624	20230905	093700	1904200	72900	72900	72900	72900	0
625	20230905	093600	1904200	72900	72900	72900	72900	0
626	20230905	093500	1904200	72900	72900	72900	72900	0
627	20230905	093400	1904200	72900	72900	72900	72900	0
628	20230905	093300	1904200	72900	72900	72900	72900	0
629	20230905	093200	1904200	72900	72900	72900	72900	0
630	20230905	093100	1904200	72900	72900	72900	72900	0
631	20230905	093000	1904200	72900	72900	72900	72900	18
632	20230905	092900	592000	74000	74000	74000	74000	0
633	20230905	092800	592000	74000	74000	74000	74000	0
634	20230905	092700	592000	74000	74000	74000	74000	0
635	20230905	092600	592000	74000	74000	74000	74000	0
636	20230905	092500	592000	74000	74000	74000	74000	0
637	20230905	092400	592000	74000	74000	74000	74000	0
638	20230905	092300	592000	74000	74000	74000	74000	0
639	20230905	092200	592000	74000	74000	74000	74000	0
640	20230905	092100	592000	74000	74000	74000	74000	0
641	20230905	092000	592000	74000	74000	74000	74000	0
642	20230905	091900	592000	74000	74000	74000	74000	0
643	20230905	091800	592000	74000	74000	74000	74000	0
644	20230905	091700	592000	74000	74000	74000	74000	0
645	20230905	091600	592000	74000	74000	74000	74000	0
646	20230905	091500	592000	74000	74000	74000	74000	0
647	20230905	091400	592000	74000	74000	74000	74000	0
648	20230905	091300	592000	74000	74000	74000	74000	0
649	20230905	091200	592000	74000	74000	74000	74000	0
650	20230905	091100	592000	74000	74000	74000	74000	0
651	20230905	091000	592000	74000	74000	74000	74000	0
652	20230905	090900	592000	74000	74000	74000	74000	0
653	20230905	090800	592000	74000	74000	74000	74000	0
654	20230905	090700	592000	74000	74000	74000	74000	0
655	20230905	090600	592000	74000	74000	74000	74000	0
656	20230905	090500	592000	74000	74000	74000	74000	0
657	20230905	090400	592000	74000	74000	74000	74000	0
658	20230905	090300	592000	74000	74000	74000	74000	0
659	20230905	090200	592000	74000	74000	74000	74000	0
660	20230905	090100	592000	74000	74000	74000	74000	0
661	20230905	090000	592000	74000	74000	74000	74000	8