KissMeData/169670/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	200300	2853340	9990	9990	9990	9990	1
3	20230824	200200	2853340	9990	9990	9990	9990	0
4	20230824	200100	2853340	9990	9990	9990	9990	0
5	20230824	200000	2853340	9990	9990	9990	9990	0
6	20230824	195900	2853340	9990	9990	9990	9990	0
7	20230824	195800	2853340	9990	9990	9990	9990	0
8	20230824	195700	2853340	9990	9990	9990	9990	0
9	20230824	195600	2853340	9990	9990	9990	9990	0
10	20230824	195500	2853340	9990	9990	9990	9990	0
11	20230824	195400	2853340	9990	9990	9990	9990	0
12	20230824	195300	2853340	9990	9990	9990	9990	0
13	20230824	195200	2853340	9990	9990	9990	9990	0
14	20230824	195100	2853340	9990	9990	9990	9990	0
15	20230824	195000	2853340	9990	9990	9990	9990	0
16	20230824	194900	2853340	9990	9990	9990	9990	0
17	20230824	194800	2853340	9990	9990	9990	9990	0
18	20230824	194700	2853340	9990	9990	9990	9990	0
19	20230824	194600	2853340	9990	9990	9990	9990	0
20	20230824	194500	2853340	9990	9990	9990	9990	0
21	20230824	194400	2853340	9990	9990	9990	9990	0
22	20230824	194300	2853340	9990	9990	9990	9990	0
23	20230824	194200	2853340	9990	9990	9990	9990	0
24	20230824	194100	2853340	9990	9990	9990	9990	0
25	20230824	194000	2853340	9990	9990	9990	9990	0
26	20230824	193900	2853340	9990	9990	9990	9990	0
27	20230824	193800	2853340	9990	9990	9990	9990	0
28	20230824	193700	2853340	9990	9990	9990	9990	0
29	20230824	193600	2853340	9990	9990	9990	9990	0
30	20230824	193500	2853340	9990	9990	9990	9990	0
31	20230824	193400	2853340	9990	9990	9990	9990	0
32	20230824	193300	2853340	9990	9990	9990	9990	1
33	20230824	193200	2853340	9990	9990	9990	9990	0
34	20230824	193100	2853340	9990	9990	9990	9990	0
35	20230824	193000	2853340	9990	9990	9990	9990	0
36	20230824	192900	2853340	9990	9990	9990	9990	0
37	20230824	192800	2853340	9990	9990	9990	9990	0
38	20230824	192700	2853340	9990	9990	9990	9990	0
39	20230824	192600	2853340	9990	9990	9990	9990	0
40	20230824	192500	2853340	9990	9990	9990	9990	0
41	20230824	192400	2853340	9990	9990	9990	9990	0
42	20230824	192300	2853340	9990	9990	9990	9990	0
43	20230824	192200	2853340	9990	9990	9990	9990	0
44	20230824	192100	2853340	9990	9990	9990	9990	0
45	20230824	192000	2853340	9990	9990	9990	9990	0
46	20230824	191900	2853340	9990	9990	9990	9990	0
47	20230824	191800	2853340	9990	9990	9990	9990	0
48	20230824	191700	2853340	9990	9990	9990	9990	0
49	20230824	191600	2853340	9990	9990	9990	9990	0
50	20230824	191500	2853340	9990	9990	9990	9990	0
51	20230824	191400	2853340	9990	9990	9990	9990	0
52	20230824	191300	2853340	9990	9990	9990	9990	0
53	20230824	191200	2853340	9990	9990	9990	9990	0
54	20230824	191100	2853340	9990	9990	9990	9990	0
55	20230824	191000	2853340	9990	9990	9990	9990	0
56	20230824	190900	2853340	9990	9990	9990	9990	0
57	20230824	190800	2853340	9990	9990	9990	9990	0
58	20230824	190700	2853340	9990	9990	9990	9990	0
59	20230824	190600	2853340	9990	9990	9990	9990	0
60	20230824	190500	2853340	9990	9990	9990	9990	0
61	20230824	190400	2853340	9990	9990	9990	9990	0
62	20230824	190300	2853340	9990	9990	9990	9990	1
63	20230824	190200	2853340	9990	9990	9990	9990	0
64	20230824	190100	2853340	9990	9990	9990	9990	0
65	20230824	190000	2853340	9990	9990	9990	9990	0
66	20230824	185900	2853340	9990	9990	9990	9990	0
67	20230824	185800	2853340	9990	9990	9990	9990	0
68	20230824	185700	2853340	9990	9990	9990	9990	0
69	20230824	185600	2853340	9990	9990	9990	9990	0
70	20230824	185500	2853340	9990	9990	9990	9990	0
71	20230824	185400	2853340	9990	9990	9990	9990	0
72	20230824	185300	2853340	9990	9990	9990	9990	0
73	20230824	185200	2853340	9990	9990	9990	9990	0
74	20230824	185100	2853340	9990	9990	9990	9990	0
75	20230824	185000	2853340	9990	9990	9990	9990	0
76	20230824	184900	2853340	9990	9990	9990	9990	0
77	20230824	184800	2853340	9990	9990	9990	9990	0
78	20230824	184700	2853340	9990	9990	9990	9990	0
79	20230824	184600	2853340	9990	9990	9990	9990	0
80	20230824	184500	2853340	9990	9990	9990	9990	0
81	20230824	184400	2853340	9990	9990	9990	9990	0
82	20230824	184300	2853340	9990	9990	9990	9990	0
83	20230824	184200	2853340	9990	9990	9990	9990	0
84	20230824	184100	2853340	9990	9990	9990	9990	0
85	20230824	184000	2853340	9990	9990	9990	9990	0
86	20230824	183900	2853340	9990	9990	9990	9990	0
87	20230824	183800	2853340	9990	9990	9990	9990	0
88	20230824	183700	2853340	9990	9990	9990	9990	0
89	20230824	183600	2853340	9990	9990	9990	9990	0
90	20230824	183500	2853340	9990	9990	9990	9990	0
91	20230824	183400	2853340	9990	9990	9990	9990	0
92	20230824	183300	2853340	9990	9990	9990	9990	1
93	20230824	183200	2853340	9990	9990	9990	9990	0
94	20230824	183100	2853340	9990	9990	9990	9990	0
95	20230824	183000	2853340	9990	9990	9990	9990	0
96	20230824	182900	2853340	9990	9990	9990	9990	0
97	20230824	182800	2853340	9990	9990	9990	9990	0
98	20230824	182700	2853340	9990	9990	9990	9990	0
99	20230824	182600	2853340	9990	9990	9990	9990	0
100	20230824	182500	2853340	9990	9990	9990	9990	0
101	20230824	182400	2853340	9990	9990	9990	9990	0
102	20230824	182300	2853340	9990	9990	9990	9990	0
103	20230824	182200	2853340	9990	9990	9990	9990	0
104	20230824	182100	2853340	9990	9990	9990	9990	0
105	20230824	182000	2853340	9990	9990	9990	9990	0
106	20230824	181900	2853340	9990	9990	9990	9990	0
107	20230824	181800	2853340	9990	9990	9990	9990	0
108	20230824	181700	2853340	9990	9990	9990	9990	0
109	20230824	181600	2853340	9990	9990	9990	9990	0
110	20230824	181500	2853340	9990	9990	9990	9990	0
111	20230824	181400	2853340	9990	9990	9990	9990	0
112	20230824	181300	2853340	9990	9990	9990	9990	0
113	20230824	181200	2853340	9990	9990	9990	9990	0
114	20230824	181100	2853340	9990	9990	9990	9990	0
115	20230824	181000	2853340	9990	9990	9990	9990	0
116	20230824	180900	2853340	9990	9990	9990	9990	0
117	20230824	180800	2853340	9990	9990	9990	9990	0
118	20230824	180700	2853340	9990	9990	9990	9990	0
119	20230824	180600	2853340	9990	9990	9990	9990	0
120	20230824	180500	2853340	9990	9990	9990	9990	0
121	20230824	180400	2853340	9990	9990	9990	9990	0
122	20230824	180300	2853340	9990	9990	9990	9990	1
123	20230824	180200	2853340	9990	9990	9990	9990	0
124	20230824	180100	2853340	9990	9990	9990	9990	0
125	20230824	180000	2853340	9990	9990	9990	9990	0
126	20230824	175900	2853340	9990	9990	9990	9990	0
127	20230824	175800	2853340	9990	9990	9990	9990	0
128	20230824	175700	2853340	9990	9990	9990	9990	0
129	20230824	175600	2853340	9990	9990	9990	9990	0
130	20230824	175500	2853340	9990	9990	9990	9990	0
131	20230824	175400	2853340	9990	9990	9990	9990	0
132	20230824	175300	2853340	9990	9990	9990	9990	0
133	20230824	175200	2853340	9990	9990	9990	9990	0
134	20230824	175100	2853340	9990	9990	9990	9990	0
135	20230824	175000	2853340	9990	9990	9990	9990	0
136	20230824	174900	2853340	9990	9990	9990	9990	0
137	20230824	174800	2853340	9990	9990	9990	9990	0
138	20230824	174700	2853340	9990	9990	9990	9990	0
139	20230824	174600	2853340	9990	9990	9990	9990	0
140	20230824	174500	2853340	9990	9990	9990	9990	0
141	20230824	174400	2853340	9990	9990	9990	9990	0
142	20230824	174300	2853340	9990	9990	9990	9990	0
143	20230824	174200	2853340	9990	9990	9990	9990	0
144	20230824	174100	2853340	9990	9990	9990	9990	0
145	20230824	174000	2853340	9990	9990	9990	9990	0
146	20230824	173900	2853340	9990	9990	9990	9990	0
147	20230824	173800	2853340	9990	9990	9990	9990	0
148	20230824	173700	2853340	9990	9990	9990	9990	0
149	20230824	173600	2853340	9990	9990	9990	9990	0
150	20230824	173500	2853340	9990	9990	9990	9990	0
151	20230824	173400	2853340	9990	9990	9990	9990	0
152	20230824	173300	2853340	9990	9990	9990	9990	1
153	20230824	173200	2853340	9990	9990	9990	9990	0
154	20230824	173100	2853340	9990	9990	9990	9990	0
155	20230824	173000	2853340	9990	9990	9990	9990	0
156	20230824	172900	2853340	9990	9990	9990	9990	0
157	20230824	172800	2853340	9990	9990	9990	9990	0
158	20230824	172700	2853340	9990	9990	9990	9990	0
159	20230824	172600	2853340	9990	9990	9990	9990	0
160	20230824	172500	2853340	9990	9990	9990	9990	0
161	20230824	172400	2853340	9990	9990	9990	9990	0
162	20230824	172300	2853340	9990	9990	9990	9990	0
163	20230824	172200	2853340	9990	9990	9990	9990	0
164	20230824	172100	2853340	9990	9990	9990	9990	0
165	20230824	172000	2853340	9990	9990	9990	9990	0
166	20230824	171900	2853340	9990	9990	9990	9990	0
167	20230824	171800	2853340	9990	9990	9990	9990	0
168	20230824	171700	2853340	9990	9990	9990	9990	0
169	20230824	171600	2853340	9990	9990	9990	9990	0
170	20230824	171500	2853340	9990	9990	9990	9990	0
171	20230824	171400	2853340	9990	9990	9990	9990	0
172	20230824	171300	2853340	9990	9990	9990	9990	0
173	20230824	171200	2853340	9990	9990	9990	9990	0
174	20230824	171100	2853340	9990	9990	9990	9990	0
175	20230824	171000	2853340	9990	9990	9990	9990	0
176	20230824	170900	2853340	9990	9990	9990	9990	0
177	20230824	170800	2853340	9990	9990	9990	9990	0
178	20230824	170700	2853340	9990	9990	9990	9990	0
179	20230824	170600	2853340	9990	9990	9990	9990	0
180	20230824	170500	2853340	9990	9990	9990	9990	0
181	20230824	170400	2853340	9990	9990	9990	9990	0
182	20230824	170300	2853340	9990	9990	9990	9990	1
183	20230824	170200	2853340	9990	9990	9990	9990	0
184	20230824	170100	2853340	9990	9990	9990	9990	0
185	20230824	170000	2853340	9990	9990	9990	9990	0
186	20230824	165900	2853340	9990	9990	9990	9990	0
187	20230824	165800	2853340	9990	9990	9990	9990	0
188	20230824	165700	2853340	9990	9990	9990	9990	0
189	20230824	165600	2853340	9990	9990	9990	9990	0
190	20230824	165500	2853340	9990	9990	9990	9990	0
191	20230824	165400	2853340	9990	9990	9990	9990	0
192	20230824	165300	2853340	9990	9990	9990	9990	0
193	20230824	165200	2853340	9990	9990	9990	9990	0
194	20230824	165100	2853340	9990	9990	9990	9990	0
195	20230824	165000	2853340	9990	9990	9990	9990	0
196	20230824	164900	2853340	9990	9990	9990	9990	0
197	20230824	164800	2853340	9990	9990	9990	9990	0
198	20230824	164700	2853340	9990	9990	9990	9990	0
199	20230824	164600	2853340	9990	9990	9990	9990	0
200	20230824	164500	2853340	9990	9990	9990	9990	0
201	20230824	164400	2853340	9990	9990	9990	9990	0
202	20230824	164300	2853340	9990	9990	9990	9990	0
203	20230824	164200	2853340	9990	9990	9990	9990	0
204	20230824	164100	2853340	9990	9990	9990	9990	0
205	20230824	164000	2853340	9990	9990	9990	9990	0
206	20230824	163900	2853340	9990	9990	9990	9990	0
207	20230824	163800	2853340	9990	9990	9990	9990	0
208	20230824	163700	2853340	9990	9990	9990	9990	0
209	20230824	163600	2853340	9990	9990	9990	9990	0
210	20230824	163500	2853340	9990	9990	9990	9990	0
211	20230824	163400	2853340	9990	9990	9990	9990	0
212	20230824	163300	2853340	9990	9990	9990	9990	1
213	20230824	163200	2853340	9990	9990	9990	9990	0
214	20230824	163100	2853340	9990	9990	9990	9990	0
215	20230824	163000	2853340	9990	9990	9990	9990	0
216	20230824	162900	2853340	9990	9990	9990	9990	0
217	20230824	162800	2853340	9990	9990	9990	9990	0
218	20230824	162700	2853340	9990	9990	9990	9990	0
219	20230824	162600	2853340	9990	9990	9990	9990	0
220	20230824	162500	2853340	9990	9990	9990	9990	0
221	20230824	162400	2853340	9990	9990	9990	9990	0
222	20230824	162300	2853340	9990	9990	9990	9990	0
223	20230824	162200	2853340	9990	9990	9990	9990	0
224	20230824	162100	2853340	9990	9990	9990	9990	0
225	20230824	162000	2853340	9990	9990	9990	9990	0
226	20230824	161900	2853340	9990	9990	9990	9990	0
227	20230824	161800	2853340	9990	9990	9990	9990	0
228	20230824	161700	2853340	9990	9990	9990	9990	0
229	20230824	161600	2853340	9990	9990	9990	9990	0
230	20230824	161500	2853340	9990	9990	9990	9990	0
231	20230824	161400	2853340	9990	9990	9990	9990	0
232	20230824	161300	2853340	9990	9990	9990	9990	0
233	20230824	161200	2853340	9990	9990	9990	9990	0
234	20230824	161100	2853340	9990	9990	9990	9990	0
235	20230824	161000	2853340	9990	9990	9990	9990	0
236	20230824	160900	2853340	9990	9990	9990	9990	0
237	20230824	160800	2853340	9990	9990	9990	9990	0
238	20230824	160700	2853340	9990	9990	9990	9990	0
239	20230824	160600	2853340	9990	9990	9990	9990	0
240	20230824	160500	2853340	9990	9990	9990	9990	0
241	20230824	160400	2853340	9990	9990	9990	9990	0
242	20230824	160300	2853340	9990	9990	9990	9990	1
243	20230824	160200	2853340	9990	9990	9990	9990	0
244	20230824	160100	2853340	9990	9990	9990	9990	0
245	20230824	160000	2853340	9990	9990	9990	9990	0
246	20230824	155900	2853340	9990	9990	9990	9990	0
247	20230824	155800	2853340	9990	9990	9990	9990	0
248	20230824	155700	2853340	9990	9990	9990	9990	0
249	20230824	155600	2853340	9990	9990	9990	9990	0
250	20230824	155500	2853340	9990	9990	9990	9990	0
251	20230824	155400	2853340	9990	9990	9990	9990	0
252	20230824	155300	2853340	9990	9990	9990	9990	0
253	20230824	155200	2853340	9990	9990	9990	9990	0
254	20230824	155100	2853340	9990	9990	9990	9990	0
255	20230824	155000	2853340	9990	9990	9990	9990	0
256	20230824	154900	2853340	9990	9990	9990	9990	0
257	20230824	154800	2853340	9990	9990	9990	9990	0
258	20230824	154700	2853340	9990	9990	9990	9990	0
259	20230824	154600	2853340	9990	9990	9990	9990	0
260	20230824	154500	2853340	9990	9990	9990	9990	0
261	20230824	154400	2853340	9990	9990	9990	9990	0
262	20230824	154300	2853340	9990	9990	9990	9990	0
263	20230824	154200	2853340	9990	9990	9990	9990	0
264	20230824	154100	2853340	9990	9990	9990	9990	0
265	20230824	154000	2853340	9990	9990	9990	9990	0
266	20230824	153900	2853340	9990	9990	9990	9990	0
267	20230824	153800	2853340	9990	9990	9990	9990	0
268	20230824	153700	2853340	9990	9990	9990	9990	0
269	20230824	153600	2853340	9990	9990	9990	9990	0
270	20230824	153500	2853340	9990	9990	9990	9990	0
271	20230824	153400	2853340	9990	9990	9990	9990	0
272	20230824	153300	2853340	9990	9990	9990	9990	1
273	20230824	153200	2853340	9990	9990	9990	9990	0
274	20230824	153100	2853340	9990	9990	9990	9990	0
275	20230824	153000	2853340	9990	9990	9990	9990	0
276	20230824	152900	2853340	9990	9990	9990	9990	0
277	20230824	152800	2853340	9990	9990	9990	9990	0
278	20230824	152700	2853340	9990	9990	9990	9990	0
279	20230824	152600	2853340	9990	9990	9990	9990	0
280	20230824	152500	2853340	9990	9990	9990	9990	0
281	20230824	152400	2853340	9990	9990	9990	9990	0
282	20230824	152300	2853340	9990	9990	9990	9990	0
283	20230824	152200	2853340	9990	9990	9990	9990	0
284	20230824	152100	2853340	9990	9990	9990	9990	0
285	20230824	152000	2853340	9990	9990	9990	9990	0
286	20230824	151900	2853340	9990	9990	9990	9990	0
287	20230824	151800	2853340	9990	9990	9990	9990	0
288	20230824	151700	2853340	9990	9990	9990	9990	0
289	20230824	151600	2853340	9990	9990	9990	9990	0
290	20230824	151500	2853340	9990	9990	9990	9990	0
291	20230824	151400	2853340	9990	9990	9990	9990	0
292	20230824	151300	2853340	9990	9990	9990	9990	0
293	20230824	151200	2853340	9990	9990	9990	9990	1
294	20230824	151100	2843350	9860	9860	9860	9860	0
295	20230824	151000	2843350	9860	9860	9860	9860	0
296	20230824	150900	2843350	9860	9860	9860	9860	1
297	20230824	150800	2833490	10000	9990	10000	9990	50
298	20230824	150700	2333970	9980	9980	9980	9980	0
299	20230824	150600	2333970	9980	9980	9980	9980	0
300	20230824	150500	2333970	9980	9980	9980	9980	0
301	20230824	150400	2333970	9980	9980	9980	9980	0
302	20230824	150300	2333970	9980	9980	9980	9980	0
303	20230824	150200	2333970	9980	9980	9980	9980	0
304	20230824	150100	2333970	9980	9980	9980	9980	0
305	20230824	150000	2333970	9980	9980	9980	9980	0
306	20230824	145900	2333970	9980	9980	9980	9980	0
307	20230824	145800	2333970	9980	9980	9980	9980	0
308	20230824	145700	2333970	9980	9980	9980	9980	0
309	20230824	145600	2333970	9980	9980	9980	9980	0
310	20230824	145500	2333970	9980	9980	9980	9980	0
311	20230824	145400	2333970	9980	9980	9980	9980	0
312	20230824	145300	2333970	9980	9980	9980	9980	0
313	20230824	145200	2333970	9980	9980	9980	9980	0
314	20230824	145100	2333970	9980	9980	9980	9980	0
315	20230824	145000	2333970	9980	9980	9980	9980	1
316	20230824	144900	2323990	9860	9860	9860	9860	0
317	20230824	144800	2323990	9860	9860	9860	9860	0
318	20230824	144700	2323990	9860	9860	9860	9860	0
319	20230824	144600	2323990	9860	9860	9860	9860	0
320	20230824	144500	2323990	9860	9860	9860	9860	0
321	20230824	144400	2323990	9860	9860	9860	9860	0
322	20230824	144300	2323990	9860	9860	9860	9860	0
323	20230824	144200	2323990	9860	9860	9860	9860	0
324	20230824	144100	2323990	9860	9860	9860	9860	0
325	20230824	144000	2323990	9860	9860	9860	9860	0
326	20230824	143900	2323990	9860	9860	9860	9860	0
327	20230824	143800	2323990	9860	9860	9860	9860	0
328	20230824	143700	2323990	9860	9860	9860	9860	0
329	20230824	143600	2323990	9860	9860	9860	9860	0
330	20230824	143500	2323990	9860	9860	9860	9860	0
331	20230824	143400	2323990	9860	9860	9860	9860	0
332	20230824	143300	2323990	9860	9860	9860	9860	1
333	20230824	143200	2314130	10000	10000	10000	10000	0
334	20230824	143100	2314130	10000	10000	10000	10000	0
335	20230824	143000	2314130	10000	9990	10000	9990	50
336	20230824	142900	1814580	9860	9860	9860	9860	0
337	20230824	142800	1814580	9860	9860	9860	9860	0
338	20230824	142700	1814580	9860	9860	9860	9860	33
339	20230824	142600	1489200	9860	9860	9860	9860	0
340	20230824	142500	1489200	9860	9860	9860	9860	0
341	20230824	142400	1489200	9860	9860	9860	9860	0
342	20230824	142300	1489200	9860	9860	9860	9860	0
343	20230824	142200	1489200	9860	9860	9860	9860	0
344	20230824	142100	1489200	9860	9860	9860	9860	0
345	20230824	142000	1489200	9860	9860	9860	9860	0
346	20230824	141900	1489200	9860	9860	9860	9860	1
347	20230824	141800	1479340	10000	10000	10000	10000	0
348	20230824	141700	1479340	10000	10000	10000	10000	0
349	20230824	141600	1479340	10000	10000	10000	10000	0
350	20230824	141500	1479340	10000	10000	10000	10000	0
351	20230824	141400	1479340	10000	10000	10000	10000	0
352	20230824	141300	1479340	10000	10000	10000	10000	0
353	20230824	141200	1479340	10000	10000	10000	10000	0
354	20230824	141100	1479340	10000	10000	10000	10000	0
355	20230824	141000	1479340	10000	10000	10000	10000	0
356	20230824	140900	1479340	10000	10000	10000	10000	0
357	20230824	140800	1479340	10000	10000	10000	10000	0
358	20230824	140700	1479340	10000	10000	10000	10000	0
359	20230824	140600	1479340	10000	10000	10000	10000	0
360	20230824	140500	1479340	10000	10000	10000	10000	0
361	20230824	140400	1479340	10000	10000	10000	10000	0
362	20230824	140300	1479340	10000	10000	10000	10000	0
363	20230824	140200	1479340	10000	10000	10000	10000	0
364	20230824	140100	1479340	10000	10000	10000	10000	0
365	20230824	140000	1479340	10000	10000	10000	10000	0
366	20230824	135900	1479340	10000	10000	10000	10000	0
367	20230824	135800	1479340	10000	10000	10000	10000	0
368	20230824	135700	1479340	10000	10000	10000	10000	0
369	20230824	135600	1479340	10000	10000	10000	10000	0
370	20230824	135500	1479340	10000	10000	10000	10000	0
371	20230824	135400	1479340	10000	10000	10000	10000	0
372	20230824	135300	1479340	10000	10000	10000	10000	0
373	20230824	135200	1479340	10000	10000	10000	10000	0
374	20230824	135100	1479340	10000	10000	10000	10000	0
375	20230824	135000	1479340	10000	10000	10000	10000	0
376	20230824	134900	1479340	10000	10000	10000	10000	0
377	20230824	134800	1479340	10000	10000	10000	10000	0
378	20230824	134700	1479340	10000	10000	10000	10000	0
379	20230824	134600	1479340	10000	10000	10000	10000	0
380	20230824	134500	1479340	10000	10000	10000	10000	0
381	20230824	134400	1479340	10000	10000	10000	10000	0
382	20230824	134300	1479340	10000	10000	10000	10000	0
383	20230824	134200	1479340	10000	10000	10000	10000	0
384	20230824	134100	1479340	10000	10000	10000	10000	0
385	20230824	134000	1479340	10000	10000	10000	10000	0
386	20230824	133900	1479340	10000	10000	10000	10000	0
387	20230824	133800	1479340	10000	10000	10000	10000	0
388	20230824	133700	1479340	10000	10000	10000	10000	0
389	20230824	133600	1479340	10000	10000	10000	10000	0
390	20230824	133500	1479340	10000	10000	10000	10000	0
391	20230824	133400	1479340	10000	10000	10000	10000	0
392	20230824	133300	1479340	10000	10000	10000	10000	0
393	20230824	133200	1479340	10000	10000	10000	10000	0
394	20230824	133100	1479340	10000	10000	10000	10000	0
395	20230824	133000	1479340	10000	10000	10000	10000	0
396	20230824	132900	1479340	10000	10000	10000	10000	0
397	20230824	132800	1479340	10000	10000	10000	10000	0
398	20230824	132700	1479340	10000	10000	10000	10000	0
399	20230824	132600	1479340	10000	10000	10000	10000	0
400	20230824	132500	1479340	10000	10000	10000	10000	0
401	20230824	132400	1479340	10000	10000	10000	10000	0
402	20230824	132300	1479340	10000	10000	10000	10000	0
403	20230824	132200	1479340	10000	10000	10000	10000	0
404	20230824	132100	1479340	10000	10000	10000	10000	0
405	20230824	132000	1479340	10000	10000	10000	10000	0
406	20230824	131900	1479340	10000	10000	10000	10000	0
407	20230824	131800	1479340	10000	10000	10000	10000	0
408	20230824	131700	1479340	10000	10000	10000	10000	0
409	20230824	131600	1479340	10000	10000	10000	10000	0
410	20230824	131500	1479340	10000	10000	10000	10000	0
411	20230824	131400	1479340	10000	10000	10000	10000	0
412	20230824	131300	1479340	10000	10000	10000	10000	0
413	20230824	131200	1479340	10000	10000	10000	10000	0
414	20230824	131100	1479340	10000	10000	10000	10000	0
415	20230824	131000	1479340	10000	10000	10000	10000	0
416	20230824	130900	1479340	10000	10000	10000	10000	0
417	20230824	130800	1479340	10000	10000	10000	10000	0
418	20230824	130700	1479340	10000	10000	10000	10000	0
419	20230824	130600	1479340	10000	10000	10000	10000	0
420	20230824	130500	1479340	10000	10000	10000	10000	0
421	20230824	130400	1479340	10000	10000	10000	10000	0
422	20230824	130300	1479340	10000	10000	10000	10000	0
423	20230824	130200	1479340	10000	10000	10000	10000	0
424	20230824	130100	1479340	10000	10000	10000	10000	0
425	20230824	130000	1479340	10000	10000	10000	10000	0
426	20230824	125900	1479340	10000	10000	10000	10000	0
427	20230824	125800	1479340	10000	10000	10000	10000	0
428	20230824	125700	1479340	10000	10000	10000	10000	0
429	20230824	125600	1479340	10000	10000	10000	10000	0
430	20230824	125500	1479340	10000	10000	10000	10000	0
431	20230824	125400	1479340	10000	10000	10000	10000	0
432	20230824	125300	1479340	10000	10000	10000	10000	0
433	20230824	125200	1479340	10000	10000	10000	10000	0
434	20230824	125100	1479340	10000	10000	10000	10000	0
435	20230824	125000	1479340	10000	10000	10000	10000	0
436	20230824	124900	1479340	10000	10000	10000	10000	0
437	20230824	124800	1479340	10000	10000	10000	10000	0
438	20230824	124700	1479340	10000	10000	10000	10000	11
439	20230824	124600	1369340	10000	10000	10000	10000	0
440	20230824	124500	1369340	10000	10000	10000	10000	0
441	20230824	124400	1369340	10000	10000	10000	10000	0
442	20230824	124300	1369340	10000	10000	10000	10000	0
443	20230824	124200	1369340	10000	10000	10000	10000	0
444	20230824	124100	1369340	10000	10000	10000	10000	0
445	20230824	124000	1369340	10000	10000	10000	10000	0
446	20230824	123900	1369340	10000	10000	10000	10000	0
447	20230824	123800	1369340	10000	10000	10000	10000	0
448	20230824	123700	1369340	10000	10000	10000	10000	0
449	20230824	123600	1369340	10000	10000	10000	10000	0
450	20230824	123500	1369340	10000	10000	10000	10000	0
451	20230824	123400	1369340	10000	10000	10000	10000	0
452	20230824	123300	1369340	10000	10000	10000	10000	0
453	20230824	123200	1369340	10000	10000	10000	10000	0
454	20230824	123100	1369340	10000	10000	10000	10000	0
455	20230824	123000	1369340	10000	10000	10000	10000	0
456	20230824	122900	1369340	10000	10000	10000	10000	0
457	20230824	122800	1369340	10000	10000	10000	10000	0
458	20230824	122700	1369340	10000	10000	10000	10000	0
459	20230824	122600	1369340	10000	10000	10000	10000	0
460	20230824	122500	1369340	10000	10000	10000	10000	0
461	20230824	122400	1369340	10000	10000	10000	10000	0
462	20230824	122300	1369340	10000	10000	10000	10000	0
463	20230824	122200	1369340	10000	10000	10000	10000	0
464	20230824	122100	1369340	10000	10000	10000	10000	0
465	20230824	122000	1369340	10000	10000	10000	10000	0
466	20230824	121900	1369340	10000	10000	10000	10000	0
467	20230824	121800	1369340	10000	10000	10000	10000	0
468	20230824	121700	1369340	10000	10000	10000	10000	0
469	20230824	121600	1369340	10000	10000	10000	10000	0
470	20230824	121500	1369340	10000	10000	10000	10000	0
471	20230824	121400	1369340	10000	10000	10000	10000	0
472	20230824	121300	1369340	10000	10000	10000	10000	0
473	20230824	121200	1369340	10000	10000	10000	10000	0
474	20230824	121100	1369340	10000	10000	10000	10000	0
475	20230824	121000	1369340	10000	10000	10000	10000	0
476	20230824	120900	1369340	10000	10000	10000	10000	0
477	20230824	120800	1369340	10000	10000	10000	10000	0
478	20230824	120700	1369340	10000	10000	10000	10000	0
479	20230824	120600	1369340	10000	10000	10000	10000	0
480	20230824	120500	1369340	10000	10000	10000	10000	0
481	20230824	120400	1369340	10000	10000	10000	10000	0
482	20230824	120300	1369340	10000	10000	10000	10000	0
483	20230824	120200	1369340	10000	10000	10000	10000	0
484	20230824	120100	1369340	10000	10000	10000	10000	0
485	20230824	120000	1369340	10000	10000	10000	10000	0
486	20230824	115900	1369340	10000	10000	10000	10000	0
487	20230824	115800	1369340	10000	10000	10000	10000	0
488	20230824	115700	1369340	10000	10000	10000	10000	0
489	20230824	115600	1369340	10000	10000	10000	10000	0
490	20230824	115500	1369340	10000	10000	10000	10000	0
491	20230824	115400	1369340	10000	10000	10000	10000	0
492	20230824	115300	1369340	10000	10000	10000	10000	0
493	20230824	115200	1369340	10000	10000	10000	10000	0
494	20230824	115100	1369340	10000	10000	10000	10000	0
495	20230824	115000	1369340	10000	10000	10000	10000	0
496	20230824	114900	1369340	10000	10000	10000	10000	0
497	20230824	114800	1369340	10000	10000	10000	10000	0
498	20230824	114700	1369340	10000	10000	10000	10000	0
499	20230824	114600	1369340	10000	10000	10000	10000	0
500	20230824	114500	1369340	10000	10000	10000	10000	0
501	20230824	114400	1369340	10000	10000	10000	10000	0
502	20230824	114300	1369340	10000	10000	10000	10000	0
503	20230824	114200	1369340	10000	10000	10000	10000	0
504	20230824	114100	1369340	10000	10000	10000	10000	0
505	20230824	114000	1369340	10000	10000	10000	10000	0
506	20230824	113900	1369340	10000	10000	10000	10000	0
507	20230824	113800	1369340	10000	10000	10000	10000	0
508	20230824	113700	1369340	10000	10000	10000	10000	0
509	20230824	113600	1369340	10000	10000	10000	10000	0
510	20230824	113500	1369340	10000	10000	10000	10000	0
511	20230824	113400	1369340	10000	10000	10000	10000	0
512	20230824	113300	1369340	10000	10000	10000	10000	0
513	20230824	113200	1369340	10000	10000	10000	10000	0
514	20230824	113100	1369340	10000	10000	10000	10000	0
515	20230824	113000	1369340	10000	10000	10000	10000	0
516	20230824	112900	1369340	10000	10000	10000	10000	0
517	20230824	112800	1369340	10000	10000	10000	10000	0
518	20230824	112700	1369340	10000	10000	10000	10000	0
519	20230824	112600	1369340	10000	10000	10000	10000	0
520	20230824	112500	1369340	10000	10000	10000	10000	0
521	20230824	112400	1369340	10000	10000	10000	10000	0
522	20230824	112300	1369340	10000	10000	10000	10000	0
523	20230824	112200	1369340	10000	10000	10000	10000	0
524	20230824	112100	1369340	10000	10000	10000	10000	0
525	20230824	112000	1369340	10000	10000	10000	10000	0
526	20230824	111900	1369340	10000	10000	10000	10000	0
527	20230824	111800	1369340	10000	10000	10000	10000	0
528	20230824	111700	1369340	10000	10000	10000	10000	0
529	20230824	111600	1369340	10000	10000	10000	10000	0
530	20230824	111500	1369340	10000	10000	10000	10000	0
531	20230824	111400	1369340	10000	10000	10000	10000	0
532	20230824	111300	1369340	10000	10000	10000	10000	0
533	20230824	111200	1369340	10000	10000	10000	10000	0
534	20230824	111100	1369340	10000	10000	10000	10000	0
535	20230824	111000	1369340	10000	10000	10000	10000	0
536	20230824	110900	1369340	10000	10000	10000	10000	0
537	20230824	110800	1369340	10000	10000	10000	10000	0
538	20230824	110700	1369340	10000	10000	10000	10000	0
539	20230824	110600	1369340	10000	10000	10000	10000	1
540	20230824	110500	1359340	10000	10000	10000	10000	0
541	20230824	110400	1359340	10000	10000	10000	10000	0
542	20230824	110300	1359340	10000	10000	10000	10000	0
543	20230824	110200	1359340	10000	10000	10000	10000	0
544	20230824	110100	1359340	10000	10000	10000	10000	0
545	20230824	110000	1359340	10000	10000	10000	10000	0
546	20230824	105900	1359340	10000	10000	10000	10000	0
547	20230824	105800	1359340	10000	10000	10000	10000	0
548	20230824	105700	1359340	10000	10000	10000	10000	0
549	20230824	105600	1359340	10000	10000	10000	10000	0
550	20230824	105500	1359340	10000	10000	10000	10000	0
551	20230824	105400	1359340	10000	10000	10000	10000	0
552	20230824	105300	1359340	10000	10000	10000	10000	0
553	20230824	105200	1359340	10000	10000	10000	10000	0
554	20230824	105100	1359340	10000	10000	10000	10000	0
555	20230824	105000	1359340	10000	10000	10000	10000	0
556	20230824	104900	1359340	10000	10000	10000	10000	0
557	20230824	104800	1359340	10000	10000	10000	10000	0
558	20230824	104700	1359340	10000	10000	10000	10000	0
559	20230824	104600	1359340	10000	10000	10000	10000	0
560	20230824	104500	1359340	10000	10000	10000	10000	0
561	20230824	104400	1359340	10000	10000	10000	10000	0
562	20230824	104300	1359340	10000	10000	10000	10000	0
563	20230824	104200	1359340	10000	9990	10000	9990	60
564	20230824	104100	759840	9820	9820	9820	9820	0
565	20230824	104000	759840	9820	9820	9820	9820	0
566	20230824	103900	759840	9820	9820	9820	9820	0
567	20230824	103800	759840	9820	9820	9820	9820	0
568	20230824	103700	759840	9820	9820	9820	9820	0
569	20230824	103600	759840	9820	9820	9820	9820	0
570	20230824	103500	759840	9820	9820	9820	9820	0
571	20230824	103400	759840	9820	9820	9820	9820	0
572	20230824	103300	759840	9820	9820	9820	9820	0
573	20230824	103200	759840	9820	9820	9820	9820	0
574	20230824	103100	759840	9820	9820	9820	9820	0
575	20230824	103000	759840	9820	9820	9820	9820	0
576	20230824	102900	759840	9820	9820	9820	9820	0
577	20230824	102800	759840	9820	9820	9820	9820	1
578	20230824	102700	750020	10200	10200	10200	10200	0
579	20230824	102600	750020	10200	10200	10200	10200	0
580	20230824	102500	750020	10200	10200	10200	10200	0
581	20230824	102400	750020	10200	10200	10200	10200	0
582	20230824	102300	750020	10200	10200	10200	10200	0
583	20230824	102200	750020	10200	10200	10200	10200	0
584	20230824	102100	750020	10200	10200	10200	10200	0
585	20230824	102000	750020	10200	10200	10200	10200	0
586	20230824	101900	750020	10200	10200	10200	10200	0
587	20230824	101800	750020	10200	10200	10200	10200	0
588	20230824	101700	750020	10200	10200	10200	10200	0
589	20230824	101600	750020	10200	10200	10200	10200	0
590	20230824	101500	750020	10200	10200	10200	10200	0
591	20230824	101400	750020	10200	10200	10200	10200	0
592	20230824	101300	750020	10200	10200	10200	10200	0
593	20230824	101200	750020	10200	10200	10200	10200	0
594	20230824	101100	750020	10200	10200	10200	10200	0
595	20230824	101000	750020	10200	10200	10200	10200	1
596	20230824	100900	739820	9820	9820	9820	9820	0
597	20230824	100800	739820	9820	9820	9820	9820	0
598	20230824	100700	739820	9820	9820	9820	9820	1
599	20230824	100600	730000	10000	10000	10000	10000	0
600	20230824	100500	730000	10000	10000	10000	10000	0
601	20230824	100400	730000	10000	10000	10000	10000	0
602	20230824	100300	730000	10000	10000	10000	10000	0
603	20230824	100200	730000	10000	10000	10000	10000	0
604	20230824	100100	730000	10000	10000	10000	10000	0
605	20230824	100000	730000	10000	10000	10000	10000	0
606	20230824	095900	730000	10000	10000	10000	10000	0
607	20230824	095800	730000	10000	10000	10000	10000	72
608	20230824	095700	10000	10000	10000	10000	10000	0
609	20230824	095600	10000	10000	10000	10000	10000	0
610	20230824	095500	10000	10000	10000	10000	10000	0
611	20230824	095400	10000	10000	10000	10000	10000	0
612	20230824	095300	10000	10000	10000	10000	10000	0
613	20230824	095200	10000	10000	10000	10000	10000	0
614	20230824	095100	10000	10000	10000	10000	10000	0
615	20230824	095000	10000	10000	10000	10000	10000	0
616	20230824	094900	10000	10000	10000	10000	10000	0
617	20230824	094800	10000	10000	10000	10000	10000	0
618	20230824	094700	10000	10000	10000	10000	10000	0
619	20230824	094600	10000	10000	10000	10000	10000	0
620	20230824	094500	10000	10000	10000	10000	10000	0
621	20230824	094400	10000	10000	10000	10000	10000	0
622	20230824	094300	10000	10000	10000	10000	10000	0
623	20230824	094200	10000	10000	10000	10000	10000	0
624	20230824	094100	10000	10000	10000	10000	10000	0
625	20230824	094000	10000	10000	10000	10000	10000	0
626	20230824	093900	10000	10000	10000	10000	10000	0
627	20230824	093800	10000	10000	10000	10000	10000	0
628	20230824	093700	10000	10000	10000	10000	10000	0
629	20230824	093600	10000	10000	10000	10000	10000	0
630	20230824	093500	10000	10000	10000	10000	10000	1
631	20230824	093400	0	10580	10580	10580	10580	0
632	20230824	093300	0	10580	10580	10580	10580	0
633	20230824	093200	0	10580	10580	10580	10580	0
634	20230824	093100	0	10580	10580	10580	10580	0
635	20230824	093000	0	10580	10580	10580	10580	0
636	20230824	092900	0	10580	10580	10580	10580	0
637	20230824	092800	0	10580	10580	10580	10580	0
638	20230824	092700	0	10580	10580	10580	10580	0
639	20230824	092600	0	10580	10580	10580	10580	0
640	20230824	092500	0	10580	10580	10580	10580	0
641	20230824	092400	0	10580	10580	10580	10580	0
642	20230824	092300	0	10580	10580	10580	10580	0
643	20230824	092200	0	10580	10580	10580	10580	0
644	20230824	092100	0	10580	10580	10580	10580	0
645	20230824	092000	0	10580	10580	10580	10580	0
646	20230824	091900	0	10580	10580	10580	10580	0
647	20230824	091800	0	10580	10580	10580	10580	0
648	20230824	091700	0	10580	10580	10580	10580	0
649	20230824	091600	0	10580	10580	10580	10580	0
650	20230824	091500	0	10580	10580	10580	10580	0
651	20230824	091400	0	10580	10580	10580	10580	0
652	20230824	091300	0	10580	10580	10580	10580	0
653	20230824	091200	0	10580	10580	10580	10580	0
654	20230824	091100	0	10580	10580	10580	10580	0
655	20230824	091000	0	10580	10580	10580	10580	0
656	20230824	090900	0	10580	10580	10580	10580	0
657	20230824	090800	0	10580	10580	10580	10580	0
658	20230824	090700	0	10580	10580	10580	10580	0
659	20230824	090600	0	10580	10580	10580	10580	0
660	20230824	090500	0	10580	10580	10580	10580	0
661	20230824	090400	0	10580	10580	10580	10580	0
662	20230824	090300	0	10580	10580	10580	10580	0
663	20230824	090200	0	10580	10580	10580	10580	0
664	20230824	090100	0	10580	10580	10580	10580	0
665	20230824	090000	0	10580	10580	10580	10580	0