KissMeData/002600/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183600	13298200	177800	177800	177800	177800	1
3	20230821	183500	13298200	177800	177800	177800	177800	0
4	20230821	183400	13298200	177800	177800	177800	177800	0
5	20230821	183300	13298200	177800	177800	177800	177800	0
6	20230821	183200	13298200	177800	177800	177800	177800	0
7	20230821	183100	13298200	177800	177800	177800	177800	0
8	20230821	183000	13298200	177800	177800	177800	177800	0
9	20230821	182900	13298200	177800	177800	177800	177800	0
10	20230821	182800	13298200	177800	177800	177800	177800	0
11	20230821	182700	13298200	177800	177800	177800	177800	0
12	20230821	182600	13298200	177800	177800	177800	177800	0
13	20230821	182500	13298200	177800	177800	177800	177800	0
14	20230821	182400	13298200	177800	177800	177800	177800	0
15	20230821	182300	13298200	177800	177800	177800	177800	0
16	20230821	182200	13298200	177800	177800	177800	177800	0
17	20230821	182100	13298200	177800	177800	177800	177800	0
18	20230821	182000	13298200	177800	177800	177800	177800	0
19	20230821	181900	13298200	177800	177800	177800	177800	0
20	20230821	181800	13298200	177800	177800	177800	177800	0
21	20230821	181700	13298200	177800	177800	177800	177800	0
22	20230821	181600	13298200	177800	177800	177800	177800	0
23	20230821	181500	13298200	177800	177800	177800	177800	0
24	20230821	181400	13298200	177800	177800	177800	177800	0
25	20230821	181300	13298200	177800	177800	177800	177800	0
26	20230821	181200	13298200	177800	177800	177800	177800	0
27	20230821	181100	13298200	177800	177800	177800	177800	0
28	20230821	181000	13298200	177800	177800	177800	177800	0
29	20230821	180900	13298200	177800	177800	177800	177800	0
30	20230821	180800	13298200	177800	177800	177800	177800	0
31	20230821	180700	13298200	177800	177800	177800	177800	0
32	20230821	180600	13298200	177800	177800	177800	177800	1
33	20230821	180500	13298200	177800	177800	177800	177800	0
34	20230821	180400	13298200	177800	177800	177800	177800	0
35	20230821	180300	13298200	177800	177800	177800	177800	0
36	20230821	180200	13298200	177800	177800	177800	177800	0
37	20230821	180100	13298200	177800	177800	177800	177800	0
38	20230821	180000	13298200	177800	177800	177800	177800	0
39	20230821	175900	13298200	177800	177800	177800	177800	0
40	20230821	175800	13298200	177800	177800	177800	177800	0
41	20230821	175700	13298200	177800	177800	177800	177800	0
42	20230821	175600	13298200	177800	177800	177800	177800	0
43	20230821	175500	13298200	177800	177800	177800	177800	0
44	20230821	175400	13298200	177800	177800	177800	177800	0
45	20230821	175300	13298200	177800	177800	177800	177800	0
46	20230821	175200	13298200	177800	177800	177800	177800	0
47	20230821	175100	13298200	177800	177800	177800	177800	0
48	20230821	175000	13298200	177800	177800	177800	177800	0
49	20230821	174900	13298200	177800	177800	177800	177800	0
50	20230821	174800	13298200	177800	177800	177800	177800	0
51	20230821	174700	13298200	177800	177800	177800	177800	0
52	20230821	174600	13298200	177800	177800	177800	177800	0
53	20230821	174500	13298200	177800	177800	177800	177800	0
54	20230821	174400	13298200	177800	177800	177800	177800	0
55	20230821	174300	13298200	177800	177800	177800	177800	0
56	20230821	174200	13298200	177800	177800	177800	177800	0
57	20230821	174100	13298200	177800	177800	177800	177800	0
58	20230821	174000	13298200	177800	177800	177800	177800	0
59	20230821	173900	13298200	177800	177800	177800	177800	0
60	20230821	173800	13298200	177800	177800	177800	177800	0
61	20230821	173700	13298200	177800	177800	177800	177800	0
62	20230821	173600	13298200	177800	177800	177800	177800	1
63	20230821	173500	13298200	177800	177800	177800	177800	0
64	20230821	173400	13298200	177800	177800	177800	177800	0
65	20230821	173300	13298200	177800	177800	177800	177800	0
66	20230821	173200	13298200	177800	177800	177800	177800	0
67	20230821	173100	13298200	177800	177800	177800	177800	0
68	20230821	173000	13298200	177800	177800	177800	177800	0
69	20230821	172900	13298200	177800	177800	177800	177800	0
70	20230821	172800	13298200	177800	177800	177800	177800	0
71	20230821	172700	13298200	177800	177800	177800	177800	0
72	20230821	172600	13298200	177800	177800	177800	177800	0
73	20230821	172500	13298200	177800	177800	177800	177800	0
74	20230821	172400	13298200	177800	177800	177800	177800	0
75	20230821	172300	13298200	177800	177800	177800	177800	0
76	20230821	172200	13298200	177800	177800	177800	177800	0
77	20230821	172100	13298200	177800	177800	177800	177800	0
78	20230821	172000	13298200	177800	177800	177800	177800	0
79	20230821	171900	13298200	177800	177800	177800	177800	0
80	20230821	171800	13298200	177800	177800	177800	177800	0
81	20230821	171700	13298200	177800	177800	177800	177800	0
82	20230821	171600	13298200	177800	177800	177800	177800	0
83	20230821	171500	13298200	177800	177800	177800	177800	0
84	20230821	171400	13298200	177800	177800	177800	177800	0
85	20230821	171300	13298200	177800	177800	177800	177800	0
86	20230821	171200	13298200	177800	177800	177800	177800	0
87	20230821	171100	13298200	177800	177800	177800	177800	0
88	20230821	171000	13298200	177800	177800	177800	177800	0
89	20230821	170900	13298200	177800	177800	177800	177800	0
90	20230821	170800	13298200	177800	177800	177800	177800	0
91	20230821	170700	13298200	177800	177800	177800	177800	0
92	20230821	170600	13298200	177800	177800	177800	177800	1
93	20230821	170500	13298200	177800	177800	177800	177800	0
94	20230821	170400	13298200	177800	177800	177800	177800	0
95	20230821	170300	13298200	177800	177800	177800	177800	0
96	20230821	170200	13298200	177800	177800	177800	177800	0
97	20230821	170100	13298200	177800	177800	177800	177800	0
98	20230821	170000	13298200	177800	177800	177800	177800	0
99	20230821	165900	13298200	177800	177800	177800	177800	0
100	20230821	165800	13298200	177800	177800	177800	177800	0
101	20230821	165700	13298200	177800	177800	177800	177800	0
102	20230821	165600	13298200	177800	177800	177800	177800	0
103	20230821	165500	13298200	177800	177800	177800	177800	0
104	20230821	165400	13298200	177800	177800	177800	177800	0
105	20230821	165300	13298200	177800	177800	177800	177800	0
106	20230821	165200	13298200	177800	177800	177800	177800	0
107	20230821	165100	13298200	177800	177800	177800	177800	0
108	20230821	165000	13298200	177800	177800	177800	177800	0
109	20230821	164900	13298200	177800	177800	177800	177800	0
110	20230821	164800	13298200	177800	177800	177800	177800	0
111	20230821	164700	13298200	177800	177800	177800	177800	0
112	20230821	164600	13298200	177800	177800	177800	177800	0
113	20230821	164500	13298200	177800	177800	177800	177800	0
114	20230821	164400	13298200	177800	177800	177800	177800	0
115	20230821	164300	13298200	177800	177800	177800	177800	0
116	20230821	164200	13298200	177800	177800	177800	177800	0
117	20230821	164100	13298200	177800	177800	177800	177800	0
118	20230821	164000	13298200	177800	177800	177800	177800	0
119	20230821	163900	13298200	177800	177800	177800	177800	0
120	20230821	163800	13298200	177800	177800	177800	177800	0
121	20230821	163700	13298200	177800	177800	177800	177800	0
122	20230821	163600	13298200	177800	177800	177800	177800	1
123	20230821	163500	13298200	177800	177800	177800	177800	0
124	20230821	163400	13298200	177800	177800	177800	177800	0
125	20230821	163300	13298200	177800	177800	177800	177800	0
126	20230821	163200	13298200	177800	177800	177800	177800	0
127	20230821	163100	13298200	177800	177800	177800	177800	0
128	20230821	163000	13298200	177800	177800	177800	177800	0
129	20230821	162900	13298200	177800	177800	177800	177800	0
130	20230821	162800	13298200	177800	177800	177800	177800	0
131	20230821	162700	13298200	177800	177800	177800	177800	0
132	20230821	162600	13298200	177800	177800	177800	177800	0
133	20230821	162500	13298200	177800	177800	177800	177800	0
134	20230821	162400	13298200	177800	177800	177800	177800	0
135	20230821	162300	13298200	177800	177800	177800	177800	0
136	20230821	162200	13298200	177800	177800	177800	177800	0
137	20230821	162100	13298200	177800	177800	177800	177800	0
138	20230821	162000	13298200	177800	177800	177800	177800	0
139	20230821	161900	13298200	177800	177800	177800	177800	0
140	20230821	161800	13298200	177800	177800	177800	177800	0
141	20230821	161700	13298200	177800	177800	177800	177800	0
142	20230821	161600	13298200	177800	177800	177800	177800	0
143	20230821	161500	13298200	177800	177800	177800	177800	0
144	20230821	161400	13298200	177800	177800	177800	177800	0
145	20230821	161300	13298200	177800	177800	177800	177800	0
146	20230821	161200	13298200	177800	177800	177800	177800	0
147	20230821	161100	13298200	177800	177800	177800	177800	0
148	20230821	161000	13298200	177800	177800	177800	177800	0
149	20230821	160900	13298200	177800	177800	177800	177800	0
150	20230821	160800	13298200	177800	177800	177800	177800	0
151	20230821	160700	13298200	177800	177800	177800	177800	0
152	20230821	160600	13298200	177800	177800	177800	177800	1
153	20230821	160500	13298200	177800	177800	177800	177800	0
154	20230821	160400	13298200	177800	177800	177800	177800	0
155	20230821	160300	13298200	177800	177800	177800	177800	0
156	20230821	160200	13298200	177800	177800	177800	177800	0
157	20230821	160100	13298200	177800	177800	177800	177800	0
158	20230821	160000	13298200	177800	177800	177800	177800	0
159	20230821	155900	13298200	177800	177800	177800	177800	0
160	20230821	155800	13298200	177800	177800	177800	177800	0
161	20230821	155700	13298200	177800	177800	177800	177800	0
162	20230821	155600	13298200	177800	177800	177800	177800	0
163	20230821	155500	13298200	177800	177800	177800	177800	0
164	20230821	155400	13298200	177800	177800	177800	177800	0
165	20230821	155300	13298200	177800	177800	177800	177800	0
166	20230821	155200	13298200	177800	177800	177800	177800	0
167	20230821	155100	13298200	177800	177800	177800	177800	0
168	20230821	155000	13298200	177800	177800	177800	177800	0
169	20230821	154900	13298200	177800	177800	177800	177800	0
170	20230821	154800	13298200	177800	177800	177800	177800	0
171	20230821	154700	13298200	177800	177800	177800	177800	0
172	20230821	154600	13298200	177800	177800	177800	177800	0
173	20230821	154500	13298200	177800	177800	177800	177800	0
174	20230821	154400	13298200	177800	177800	177800	177800	0
175	20230821	154300	13298200	177800	177800	177800	177800	0
176	20230821	154200	13298200	177800	177800	177800	177800	0
177	20230821	154100	13298200	177800	177800	177800	177800	0
178	20230821	154000	13298200	177800	177800	177800	177800	0
179	20230821	153900	13298200	177800	177800	177800	177800	0
180	20230821	153800	13298200	177800	177800	177800	177800	0
181	20230821	153700	13298200	177800	177800	177800	177800	0
182	20230821	153600	13298200	177800	177800	177800	177800	1
183	20230821	153500	13298200	177800	177800	177800	177800	0
184	20230821	153400	13298200	177800	177800	177800	177800	0
185	20230821	153300	13298200	177800	177800	177800	177800	0
186	20230821	153200	13298200	177800	177800	177800	177800	0
187	20230821	153100	13298200	177800	177800	177800	177800	0
188	20230821	153000	13298200	177800	177800	177800	177800	1
189	20230821	152900	13120400	177500	177500	177500	177500	0
190	20230821	152800	13120400	177500	177500	177500	177500	0
191	20230821	152700	13120400	177500	177500	177500	177500	0
192	20230821	152600	13120400	177500	177500	177500	177500	0
193	20230821	152500	13120400	177500	177500	177500	177500	0
194	20230821	152400	13120400	177500	177500	177500	177500	0
195	20230821	152300	13120400	177500	177500	177500	177500	0
196	20230821	152200	13120400	177500	177500	177500	177500	0
197	20230821	152100	13120400	177500	177500	177500	177500	0
198	20230821	152000	13120400	177500	177500	177500	177500	0
199	20230821	151900	13120400	177500	178200	178200	177500	4
200	20230821	151800	12409600	178000	178000	178000	178000	0
201	20230821	151700	12409600	178000	178000	178000	178000	0
202	20230821	151600	12409600	178000	178000	178000	178000	0
203	20230821	151500	12409600	178000	178000	178000	178000	0
204	20230821	151400	12409600	178000	178000	178000	178000	0
205	20230821	151300	12409600	178000	178000	178000	178000	0
206	20230821	151200	12409600	178000	178000	178000	178000	0
207	20230821	151100	12409600	178000	178000	178000	178000	1
208	20230821	151000	12231600	178000	178000	178000	178000	1
209	20230821	150900	12053600	180000	180000	180000	180000	0
210	20230821	150800	12053600	180000	180000	180000	180000	0
211	20230821	150700	12053600	180000	180000	180000	180000	0
212	20230821	150600	12053600	180000	180000	180000	180000	0
213	20230821	150500	12053600	180000	180000	180000	180000	0
214	20230821	150400	12053600	180000	180000	180000	180000	0
215	20230821	150300	12053600	180000	180000	180000	180000	0
216	20230821	150200	12053600	180000	180000	180000	180000	0
217	20230821	150100	12053600	180000	180000	180000	180000	0
218	20230821	150000	12053600	180000	180000	180000	180000	0
219	20230821	145900	12053600	180000	180000	180000	180000	0
220	20230821	145800	12053600	180000	180000	180000	180000	0
221	20230821	145700	12053600	180000	180000	180000	180000	0
222	20230821	145600	12053600	180000	180000	180000	180000	0
223	20230821	145500	12053600	180000	180000	180000	180000	0
224	20230821	145400	12053600	180000	180000	180000	180000	0
225	20230821	145300	12053600	180000	180000	180000	180000	0
226	20230821	145200	12053600	180000	180000	180000	180000	0
227	20230821	145100	12053600	180000	180000	180000	180000	1
228	20230821	145000	11873600	180000	180000	180000	180000	0
229	20230821	144900	11873600	180000	180000	180000	180000	0
230	20230821	144800	11873600	180000	180000	180000	180000	0
231	20230821	144700	11873600	180000	180000	180000	180000	0
232	20230821	144600	11873600	180000	180000	180000	180000	1
233	20230821	144500	11693600	180000	180000	180000	180000	0
234	20230821	144400	11693600	180000	180000	180000	180000	0
235	20230821	144300	11693600	180000	180000	180000	180000	0
236	20230821	144200	11693600	180000	180000	180000	180000	0
237	20230821	144100	11693600	180000	180000	180000	180000	0
238	20230821	144000	11693600	180000	180000	180000	180000	0
239	20230821	143900	11693600	180000	180000	180000	180000	0
240	20230821	143800	11693600	180000	180000	180000	180000	1
241	20230821	143700	11513600	180000	180000	180000	180000	0
242	20230821	143600	11513600	180000	180000	180000	180000	0
243	20230821	143500	11513600	180000	180000	180000	180000	0
244	20230821	143400	11513600	180000	180000	180000	180000	0
245	20230821	143300	11513600	180000	180000	180000	180000	1
246	20230821	143200	11333600	180000	180000	180000	180000	0
247	20230821	143100	11333600	180000	180000	180000	180000	0
248	20230821	143000	11333600	180000	180000	180000	180000	1
249	20230821	142900	11153600	180000	180000	180000	180000	0
250	20230821	142800	11153600	180000	180000	180000	180000	0
251	20230821	142700	11153600	180000	180000	180000	180000	0
252	20230821	142600	11153600	180000	180000	180000	180000	0
253	20230821	142500	11153600	180000	180000	180000	180000	0
254	20230821	142400	11153600	180000	180000	180000	180000	2
255	20230821	142300	10793600	180000	180000	180000	180000	0
256	20230821	142200	10793600	180000	180000	180000	180000	0
257	20230821	142100	10793600	180000	180000	180000	180000	1
258	20230821	142000	10613600	180000	180000	180000	180000	0
259	20230821	141900	10613600	180000	180000	180000	180000	0
260	20230821	141800	10613600	180000	180000	180000	180000	2
261	20230821	141700	10253600	180000	180000	180000	180000	0
262	20230821	141600	10253600	180000	180000	180000	180000	0
263	20230821	141500	10253600	180000	180000	180000	180000	0
264	20230821	141400	10253600	180000	180000	180000	180000	0
265	20230821	141300	10253600	180000	180000	180000	180000	0
266	20230821	141200	10253600	180000	180000	180000	180000	0
267	20230821	141100	10253600	180000	180000	180000	180000	0
268	20230821	141000	10253600	180000	180000	180000	180000	0
269	20230821	140900	10253600	180000	180000	180000	180000	0
270	20230821	140800	10253600	180000	180000	180000	180000	0
271	20230821	140700	10253600	180000	180000	180000	180000	0
272	20230821	140600	10253600	180000	180000	180000	180000	0
273	20230821	140500	10253600	180000	180000	180000	180000	9
274	20230821	140400	8633600	180000	180000	180000	180000	0
275	20230821	140300	8633600	180000	180000	180000	180000	0
276	20230821	140200	8633600	180000	180000	180000	180000	5
277	20230821	140100	7733600	180000	180100	180100	180000	4
278	20230821	140000	7013400	180200	180200	180200	180200	0
279	20230821	135900	7013400	180200	180200	180200	180200	0
280	20230821	135800	7013400	180200	180200	180200	180200	0
281	20230821	135700	7013400	180200	180200	180200	180200	0
282	20230821	135600	7013400	180200	180200	180200	180200	0
283	20230821	135500	7013400	180200	180200	180200	180200	0
284	20230821	135400	7013400	180200	180200	180200	180200	0
285	20230821	135300	7013400	180200	180200	180200	180200	0
286	20230821	135200	7013400	180200	180200	180200	180200	0
287	20230821	135100	7013400	180200	180200	180200	180200	0
288	20230821	135000	7013400	180200	180200	180200	180200	0
289	20230821	134900	7013400	180200	180200	180200	180200	0
290	20230821	134800	7013400	180200	180200	180200	180200	0
291	20230821	134700	7013400	180200	180200	180200	180200	0
292	20230821	134600	7013400	180200	180000	180200	180000	9
293	20230821	134500	5392200	180000	180000	180000	180000	0
294	20230821	134400	5392200	180000	180000	180000	180000	0
295	20230821	134300	5392200	180000	180000	180000	180000	2
296	20230821	134200	5032200	180000	180000	180000	180000	3
297	20230821	134100	4492200	180000	180000	180000	180000	0
298	20230821	134000	4492200	180000	180000	180000	180000	2
299	20230821	133900	4132200	180000	180000	180000	180000	0
300	20230821	133800	4132200	180000	180000	180000	180000	3
301	20230821	133700	3592200	180000	180000	180000	180000	9
302	20230821	133600	1972200	180200	180200	180200	180200	0
303	20230821	133500	1972200	180200	180000	180200	180000	8
304	20230821	133400	531400	177500	177500	177500	177500	0
305	20230821	133300	531400	177500	177500	177500	177500	0
306	20230821	133200	531400	177500	177500	177500	177500	0
307	20230821	133100	531400	177500	177500	177500	177500	0
308	20230821	133000	531400	177500	177500	177500	177500	0
309	20230821	132900	531400	177500	177500	177500	177500	0
310	20230821	132800	531400	177500	177500	177500	177500	0
311	20230821	132700	531400	177500	177500	177500	177500	0
312	20230821	132600	531400	177500	177500	177500	177500	0
313	20230821	132500	531400	177500	177500	177500	177500	0
314	20230821	132400	531400	177500	177500	177500	177500	0
315	20230821	132300	531400	177500	177500	177500	177500	0
316	20230821	132200	531400	177500	177500	177500	177500	0
317	20230821	132100	531400	177500	177500	177500	177500	0
318	20230821	132000	531400	177500	177500	177500	177500	0
319	20230821	131900	531400	177500	177500	177500	177500	0
320	20230821	131800	531400	177500	177500	177500	177500	0
321	20230821	131700	531400	177500	177500	177500	177500	0
322	20230821	131600	531400	177500	177500	177500	177500	0
323	20230821	131500	531400	177500	177500	177500	177500	0
324	20230821	131400	531400	177500	177500	177500	177500	0
325	20230821	131300	531400	177500	177500	177500	177500	0
326	20230821	131200	531400	177500	177500	177500	177500	0
327	20230821	131100	531400	177500	177500	177500	177500	0
328	20230821	131000	531400	177500	177500	177500	177500	0
329	20230821	130900	531400	177500	177500	177500	177500	0
330	20230821	130800	531400	177500	177500	177500	177500	0
331	20230821	130700	531400	177500	177500	177500	177500	0
332	20230821	130600	531400	177500	177500	177500	177500	0
333	20230821	130500	531400	177500	177500	177500	177500	0
334	20230821	130400	531400	177500	177500	177500	177500	0
335	20230821	130300	531400	177500	177500	177500	177500	0
336	20230821	130200	531400	177500	177500	177500	177500	0
337	20230821	130100	531400	177500	177500	177500	177500	0
338	20230821	130000	531400	177500	177500	177500	177500	0
339	20230821	125900	531400	177500	177500	177500	177500	0
340	20230821	125800	531400	177500	177500	177500	177500	0
341	20230821	125700	531400	177500	177500	177500	177500	0
342	20230821	125600	531400	177500	177500	177500	177500	0
343	20230821	125500	531400	177500	177500	177500	177500	0
344	20230821	125400	531400	177500	177500	177500	177500	0
345	20230821	125300	531400	177500	177500	177500	177500	0
346	20230821	125200	531400	177500	177500	177500	177500	0
347	20230821	125100	531400	177500	177500	177500	177500	0
348	20230821	125000	531400	177500	177500	177500	177500	0
349	20230821	124900	531400	177500	177500	177500	177500	0
350	20230821	124800	531400	177500	177500	177500	177500	0
351	20230821	124700	531400	177500	177500	177500	177500	0
352	20230821	124600	531400	177500	177500	177500	177500	0
353	20230821	124500	531400	177500	177500	177500	177500	0
354	20230821	124400	531400	177500	177500	177500	177500	0
355	20230821	124300	531400	177500	177500	177500	177500	0
356	20230821	124200	531400	177500	177500	177500	177500	0
357	20230821	124100	531400	177500	177500	177500	177500	0
358	20230821	124000	531400	177500	177500	177500	177500	0
359	20230821	123900	531400	177500	177500	177500	177500	0
360	20230821	123800	531400	177500	177500	177500	177500	0
361	20230821	123700	531400	177500	177500	177500	177500	0
362	20230821	123600	531400	177500	177500	177500	177500	0
363	20230821	123500	531400	177500	177500	177500	177500	0
364	20230821	123400	531400	177500	177500	177500	177500	0
365	20230821	123300	531400	177500	177500	177500	177500	0
366	20230821	123200	531400	177500	177500	177500	177500	0
367	20230821	123100	531400	177500	177500	177500	177500	0
368	20230821	123000	531400	177500	177500	177500	177500	0
369	20230821	122900	531400	177500	177500	177500	177500	0
370	20230821	122800	531400	177500	177500	177500	177500	0
371	20230821	122700	531400	177500	177500	177500	177500	0
372	20230821	122600	531400	177500	177500	177500	177500	0
373	20230821	122500	531400	177500	177500	177500	177500	0
374	20230821	122400	531400	177500	177500	177500	177500	0
375	20230821	122300	531400	177500	177500	177500	177500	0
376	20230821	122200	531400	177500	177500	177500	177500	0
377	20230821	122100	531400	177500	177500	177500	177500	0
378	20230821	122000	531400	177500	177500	177500	177500	0
379	20230821	121900	531400	177500	177500	177500	177500	0
380	20230821	121800	531400	177500	177500	177500	177500	0
381	20230821	121700	531400	177500	177500	177500	177500	0
382	20230821	121600	531400	177500	177500	177500	177500	0
383	20230821	121500	531400	177500	177500	177500	177500	0
384	20230821	121400	531400	177500	177500	177500	177500	0
385	20230821	121300	531400	177500	177500	177500	177500	0
386	20230821	121200	531400	177500	177500	177500	177500	0
387	20230821	121100	531400	177500	177500	177500	177500	0
388	20230821	121000	531400	177500	177500	177500	177500	0
389	20230821	120900	531400	177500	177500	177500	177500	0
390	20230821	120800	531400	177500	177500	177500	177500	0
391	20230821	120700	531400	177500	177500	177500	177500	0
392	20230821	120600	531400	177500	177500	177500	177500	0
393	20230821	120500	531400	177500	177500	177500	177500	0
394	20230821	120400	531400	177500	177500	177500	177500	0
395	20230821	120300	531400	177500	177500	177500	177500	0
396	20230821	120200	531400	177500	177500	177500	177500	0
397	20230821	120100	531400	177500	177500	177500	177500	0
398	20230821	120000	531400	177500	177500	177500	177500	0
399	20230821	115900	531400	177500	177500	177500	177500	0
400	20230821	115800	531400	177500	177500	177500	177500	0
401	20230821	115700	531400	177500	177500	177500	177500	0
402	20230821	115600	531400	177500	177500	177500	177500	0
403	20230821	115500	531400	177500	177500	177500	177500	0
404	20230821	115400	531400	177500	177500	177500	177500	0
405	20230821	115300	531400	177500	177500	177500	177500	0
406	20230821	115200	531400	177500	177500	177500	177500	0
407	20230821	115100	531400	177500	177500	177500	177500	0
408	20230821	115000	531400	177500	177500	177500	177500	0
409	20230821	114900	531400	177500	177500	177500	177500	0
410	20230821	114800	531400	177500	177500	177500	177500	0
411	20230821	114700	531400	177500	177500	177500	177500	0
412	20230821	114600	531400	177500	177500	177500	177500	0
413	20230821	114500	531400	177500	177500	177500	177500	0
414	20230821	114400	531400	177500	177500	177500	177500	0
415	20230821	114300	531400	177500	177500	177500	177500	0
416	20230821	114200	531400	177500	177500	177500	177500	0
417	20230821	114100	531400	177500	177500	177500	177500	0
418	20230821	114000	531400	177500	177500	177500	177500	0
419	20230821	113900	531400	177500	177500	177500	177500	0
420	20230821	113800	531400	177500	177500	177500	177500	0
421	20230821	113700	531400	177500	177500	177500	177500	0
422	20230821	113600	531400	177500	177500	177500	177500	0
423	20230821	113500	531400	177500	177500	177500	177500	0
424	20230821	113400	531400	177500	177500	177500	177500	0
425	20230821	113300	531400	177500	177500	177500	177500	0
426	20230821	113200	531400	177500	177500	177500	177500	0
427	20230821	113100	531400	177500	177500	177500	177500	0
428	20230821	113000	531400	177500	177500	177500	177500	0
429	20230821	112900	531400	177500	177500	177500	177500	0
430	20230821	112800	531400	177500	177500	177500	177500	0
431	20230821	112700	531400	177500	177500	177500	177500	0
432	20230821	112600	531400	177500	177500	177500	177500	0
433	20230821	112500	531400	177500	177500	177500	177500	0
434	20230821	112400	531400	177500	177500	177500	177500	0
435	20230821	112300	531400	177500	177500	177500	177500	0
436	20230821	112200	531400	177500	177500	177500	177500	0
437	20230821	112100	531400	177500	177500	177500	177500	0
438	20230821	112000	531400	177500	177500	177500	177500	0
439	20230821	111900	531400	177500	177500	177500	177500	0
440	20230821	111800	531400	177500	177500	177500	177500	0
441	20230821	111700	531400	177500	177500	177500	177500	0
442	20230821	111600	531400	177500	177500	177500	177500	0
443	20230821	111500	531400	177500	177500	177500	177500	0
444	20230821	111400	531400	177500	177500	177500	177500	0
445	20230821	111300	531400	177500	177500	177500	177500	0
446	20230821	111200	531400	177500	177500	177500	177500	0
447	20230821	111100	531400	177500	177500	177500	177500	0
448	20230821	111000	531400	177500	177500	177500	177500	0
449	20230821	110900	531400	177500	177500	177500	177500	0
450	20230821	110800	531400	177500	177500	177500	177500	0
451	20230821	110700	531400	177500	177500	177500	177500	0
452	20230821	110600	531400	177500	177500	177500	177500	0
453	20230821	110500	531400	177500	177500	177500	177500	0
454	20230821	110400	531400	177500	177500	177500	177500	0
455	20230821	110300	531400	177500	177500	177500	177500	0
456	20230821	110200	531400	177500	177500	177500	177500	0
457	20230821	110100	531400	177500	177500	177500	177500	0
458	20230821	110000	531400	177500	177500	177500	177500	0
459	20230821	105900	531400	177500	177500	177500	177500	0
460	20230821	105800	531400	177500	177500	177500	177500	0
461	20230821	105700	531400	177500	177500	177500	177500	0
462	20230821	105600	531400	177500	177500	177500	177500	0
463	20230821	105500	531400	177500	177500	177500	177500	0
464	20230821	105400	531400	177500	177500	177500	177500	0
465	20230821	105300	531400	177500	177500	177500	177500	1
466	20230821	105200	353900	177400	177400	177400	177400	0
467	20230821	105100	353900	177400	177400	177400	177400	0
468	20230821	105000	353900	177400	177400	177400	177400	0
469	20230821	104900	353900	177400	177400	177400	177400	0
470	20230821	104800	353900	177400	177400	177400	177400	0
471	20230821	104700	353900	177400	177400	177400	177400	0
472	20230821	104600	353900	177400	177400	177400	177400	0
473	20230821	104500	353900	177400	177400	177400	177400	0
474	20230821	104400	353900	177400	177400	177400	177400	0
475	20230821	104300	353900	177400	177400	177400	177400	0
476	20230821	104200	353900	177400	177400	177400	177400	0
477	20230821	104100	353900	177400	177400	177400	177400	0
478	20230821	104000	353900	177400	177400	177400	177400	0
479	20230821	103900	353900	177400	177400	177400	177400	0
480	20230821	103800	353900	177400	177400	177400	177400	0
481	20230821	103700	353900	177400	177400	177400	177400	0
482	20230821	103600	353900	177400	177400	177400	177400	0
483	20230821	103500	353900	177400	177400	177400	177400	0
484	20230821	103400	353900	177400	177400	177400	177400	0
485	20230821	103300	353900	177400	177400	177400	177400	0
486	20230821	103200	353900	177400	177400	177400	177400	0
487	20230821	103100	353900	177400	177400	177400	177400	0
488	20230821	103000	353900	177400	177400	177400	177400	0
489	20230821	102900	353900	177400	177400	177400	177400	0
490	20230821	102800	353900	177400	177400	177400	177400	0
491	20230821	102700	353900	177400	177400	177400	177400	0
492	20230821	102600	353900	177400	177400	177400	177400	0
493	20230821	102500	353900	177400	177400	177400	177400	0
494	20230821	102400	353900	177400	177400	177400	177400	0
495	20230821	102300	353900	177400	177400	177400	177400	0
496	20230821	102200	353900	177400	177400	177400	177400	0
497	20230821	102100	353900	177400	177400	177400	177400	0
498	20230821	102000	353900	177400	177400	177400	177400	0
499	20230821	101900	353900	177400	177400	177400	177400	0
500	20230821	101800	353900	177400	177400	177400	177400	0
501	20230821	101700	353900	177400	177400	177400	177400	0
502	20230821	101600	353900	177400	177400	177400	177400	0
503	20230821	101500	353900	177400	177400	177400	177400	0
504	20230821	101400	353900	177400	177400	177400	177400	0
505	20230821	101300	353900	177400	177400	177400	177400	0
506	20230821	101200	353900	177400	177400	177400	177400	0
507	20230821	101100	353900	177400	177400	177400	177400	0
508	20230821	101000	353900	177400	177400	177400	177400	0
509	20230821	100900	353900	177400	177400	177400	177400	0
510	20230821	100800	353900	177400	177400	177400	177400	0
511	20230821	100700	353900	177400	177400	177400	177400	0
512	20230821	100600	353900	177400	177400	177400	177400	0
513	20230821	100500	353900	177400	177400	177400	177400	0
514	20230821	100400	353900	177400	177400	177400	177400	0
515	20230821	100300	353900	177400	177400	177400	177400	0
516	20230821	100200	353900	177400	177400	177400	177400	0
517	20230821	100100	353900	177400	177400	177400	177400	0
518	20230821	100000	353900	177400	177400	177400	177400	0
519	20230821	095900	353900	177400	177400	177400	177400	0
520	20230821	095800	353900	177400	177400	177400	177400	0
521	20230821	095700	353900	177400	177400	177400	177400	0
522	20230821	095600	353900	177400	177400	177400	177400	0
523	20230821	095500	353900	177400	177400	177400	177400	0
524	20230821	095400	353900	177400	177400	177400	177400	0
525	20230821	095300	353900	177400	177400	177400	177400	0
526	20230821	095200	353900	177400	177400	177400	177400	0
527	20230821	095100	353900	177400	177400	177400	177400	0
528	20230821	095000	353900	177400	177400	177400	177400	0
529	20230821	094900	353900	177400	177400	177400	177400	0
530	20230821	094800	353900	177400	177400	177400	177400	0
531	20230821	094700	353900	177400	177400	177400	177400	0
532	20230821	094600	353900	177400	177400	177400	177400	0
533	20230821	094500	353900	177400	177400	177400	177400	0
534	20230821	094400	353900	177400	177400	177400	177400	0
535	20230821	094300	353900	177400	177400	177400	177400	0
536	20230821	094200	353900	177400	177400	177400	177400	0
537	20230821	094100	353900	177400	177400	177400	177400	0
538	20230821	094000	353900	177400	177400	177400	177400	0
539	20230821	093900	353900	177400	177400	177400	177400	0
540	20230821	093800	353900	177400	177400	177400	177400	0
541	20230821	093700	353900	177400	177400	177400	177400	0
542	20230821	093600	353900	177400	177400	177400	177400	0
543	20230821	093500	353900	177400	177400	177400	177400	0
544	20230821	093400	353900	177400	177400	177400	177400	0
545	20230821	093300	353900	177400	177400	177400	177400	0
546	20230821	093200	353900	177400	177400	177400	177400	0
547	20230821	093100	353900	177400	177400	177400	177400	0
548	20230821	093000	353900	177400	177400	177400	177400	0
549	20230821	092900	353900	177400	177400	177400	177400	0
550	20230821	092800	353900	177400	177400	177400	177400	0
551	20230821	092700	353900	177400	177400	177400	177400	0
552	20230821	092600	353900	177400	177400	177400	177400	0
553	20230821	092500	353900	177400	177400	177400	177400	0
554	20230821	092400	353900	177400	177400	177400	177400	0
555	20230821	092300	353900	177400	177400	177400	177400	0
556	20230821	092200	353900	177400	177400	177400	177400	0
557	20230821	092100	353900	177400	177400	177400	177400	0
558	20230821	092000	353900	177400	177400	177400	177400	0
559	20230821	091900	353900	177400	177400	177400	177400	0
560	20230821	091800	353900	177400	177400	177400	177400	0
561	20230821	091700	353900	177400	177400	177400	177400	0
562	20230821	091600	353900	177400	177400	177400	177400	1
563	20230821	091500	176500	176500	176500	176500	176500	0
564	20230821	091400	176500	176500	176500	176500	176500	0
565	20230821	091300	176500	176500	176500	176500	176500	0
566	20230821	091200	176500	176500	176500	176500	176500	0
567	20230821	091100	176500	176500	176500	176500	176500	0
568	20230821	091000	176500	176500	176500	176500	176500	0
569	20230821	090900	176500	176500	176500	176500	176500	0
570	20230821	090800	176500	176500	176500	176500	176500	0
571	20230821	090700	176500	176500	176500	176500	176500	0
572	20230821	090600	176500	176500	176500	176500	176500	1
573	20230821	090500	0	176500	176500	176500	176500	0
574	20230821	090400	0	176500	176500	176500	176500	0
575	20230821	090300	0	176500	176500	176500	176500	0
576	20230821	090200	0	176500	176500	176500	176500	0
577	20230821	090100	0	176500	176500	176500	176500	0
578	20230821	090000	0	176500	176500	176500	176500	0