KissMeData/002600/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183600	4145100	188300	188300	188300	188300	1
3	20230905	183500	4145100	188300	188300	188300	188300	0
4	20230905	183400	4145100	188300	188300	188300	188300	0
5	20230905	183300	4145100	188300	188300	188300	188300	0
6	20230905	183200	4145100	188300	188300	188300	188300	0
7	20230905	183100	4145100	188300	188300	188300	188300	0
8	20230905	183000	4145100	188300	188300	188300	188300	0
9	20230905	182900	4145100	188300	188300	188300	188300	0
10	20230905	182800	4145100	188300	188300	188300	188300	0
11	20230905	182700	4145100	188300	188300	188300	188300	0
12	20230905	182600	4145100	188300	188300	188300	188300	0
13	20230905	182500	4145100	188300	188300	188300	188300	0
14	20230905	182400	4145100	188300	188300	188300	188300	0
15	20230905	182300	4145100	188300	188300	188300	188300	0
16	20230905	182200	4145100	188300	188300	188300	188300	0
17	20230905	182100	4145100	188300	188300	188300	188300	0
18	20230905	182000	4145100	188300	188300	188300	188300	0
19	20230905	181900	4145100	188300	188300	188300	188300	0
20	20230905	181800	4145100	188300	188300	188300	188300	0
21	20230905	181700	4145100	188300	188300	188300	188300	0
22	20230905	181600	4145100	188300	188300	188300	188300	0
23	20230905	181500	4145100	188300	188300	188300	188300	0
24	20230905	181400	4145100	188300	188300	188300	188300	0
25	20230905	181300	4145100	188300	188300	188300	188300	0
26	20230905	181200	4145100	188300	188300	188300	188300	0
27	20230905	181100	4145100	188300	188300	188300	188300	0
28	20230905	181000	4145100	188300	188300	188300	188300	0
29	20230905	180900	4145100	188300	188300	188300	188300	0
30	20230905	180800	4145100	188300	188300	188300	188300	0
31	20230905	180700	4145100	188300	188300	188300	188300	0
32	20230905	180600	4145100	188300	188300	188300	188300	1
33	20230905	180500	4145100	188300	188300	188300	188300	0
34	20230905	180400	4145100	188300	188300	188300	188300	0
35	20230905	180300	4145100	188300	188300	188300	188300	0
36	20230905	180200	4145100	188300	188300	188300	188300	0
37	20230905	180100	4145100	188300	188300	188300	188300	0
38	20230905	180000	4145100	188300	188300	188300	188300	0
39	20230905	175900	4145100	188300	188300	188300	188300	0
40	20230905	175800	4145100	188300	188300	188300	188300	0
41	20230905	175700	4145100	188300	188300	188300	188300	0
42	20230905	175600	4145100	188300	188300	188300	188300	0
43	20230905	175500	4145100	188300	188300	188300	188300	0
44	20230905	175400	4145100	188300	188300	188300	188300	0
45	20230905	175300	4145100	188300	188300	188300	188300	0
46	20230905	175200	4145100	188300	188300	188300	188300	0
47	20230905	175100	4145100	188300	188300	188300	188300	0
48	20230905	175000	4145100	188300	188300	188300	188300	0
49	20230905	174900	4145100	188300	188300	188300	188300	0
50	20230905	174800	4145100	188300	188300	188300	188300	0
51	20230905	174700	4145100	188300	188300	188300	188300	0
52	20230905	174600	4145100	188300	188300	188300	188300	0
53	20230905	174500	4145100	188300	188300	188300	188300	0
54	20230905	174400	4145100	188300	188300	188300	188300	0
55	20230905	174300	4145100	188300	188300	188300	188300	0
56	20230905	174200	4145100	188300	188300	188300	188300	0
57	20230905	174100	4145100	188300	188300	188300	188300	0
58	20230905	174000	4145100	188300	188300	188300	188300	0
59	20230905	173900	4145100	188300	188300	188300	188300	0
60	20230905	173800	4145100	188300	188300	188300	188300	0
61	20230905	173700	4145100	188300	188300	188300	188300	0
62	20230905	173600	4145100	188300	188300	188300	188300	1
63	20230905	173500	4145100	188300	188300	188300	188300	0
64	20230905	173400	4145100	188300	188300	188300	188300	0
65	20230905	173300	4145100	188300	188300	188300	188300	0
66	20230905	173200	4145100	188300	188300	188300	188300	0
67	20230905	173100	4145100	188300	188300	188300	188300	0
68	20230905	173000	4145100	188300	188300	188300	188300	0
69	20230905	172900	4145100	188300	188300	188300	188300	0
70	20230905	172800	4145100	188300	188300	188300	188300	0
71	20230905	172700	4145100	188300	188300	188300	188300	0
72	20230905	172600	4145100	188300	188300	188300	188300	0
73	20230905	172500	4145100	188300	188300	188300	188300	0
74	20230905	172400	4145100	188300	188300	188300	188300	0
75	20230905	172300	4145100	188300	188300	188300	188300	0
76	20230905	172200	4145100	188300	188300	188300	188300	0
77	20230905	172100	4145100	188300	188300	188300	188300	0
78	20230905	172000	4145100	188300	188300	188300	188300	0
79	20230905	171900	4145100	188300	188300	188300	188300	0
80	20230905	171800	4145100	188300	188300	188300	188300	0
81	20230905	171700	4145100	188300	188300	188300	188300	0
82	20230905	171600	4145100	188300	188300	188300	188300	0
83	20230905	171500	4145100	188300	188300	188300	188300	0
84	20230905	171400	4145100	188300	188300	188300	188300	0
85	20230905	171300	4145100	188300	188300	188300	188300	0
86	20230905	171200	4145100	188300	188300	188300	188300	0
87	20230905	171100	4145100	188300	188300	188300	188300	0
88	20230905	171000	4145100	188300	188300	188300	188300	0
89	20230905	170900	4145100	188300	188300	188300	188300	0
90	20230905	170800	4145100	188300	188300	188300	188300	0
91	20230905	170700	4145100	188300	188300	188300	188300	0
92	20230905	170600	4145100	188300	188300	188300	188300	1
93	20230905	170500	4145100	188300	188300	188300	188300	0
94	20230905	170400	4145100	188300	188300	188300	188300	0
95	20230905	170300	4145100	188300	188300	188300	188300	0
96	20230905	170200	4145100	188300	188300	188300	188300	0
97	20230905	170100	4145100	188300	188300	188300	188300	0
98	20230905	170000	4145100	188300	188300	188300	188300	0
99	20230905	165900	4145100	188300	188300	188300	188300	0
100	20230905	165800	4145100	188300	188300	188300	188300	0
101	20230905	165700	4145100	188300	188300	188300	188300	0
102	20230905	165600	4145100	188300	188300	188300	188300	0
103	20230905	165500	4145100	188300	188300	188300	188300	0
104	20230905	165400	4145100	188300	188300	188300	188300	0
105	20230905	165300	4145100	188300	188300	188300	188300	0
106	20230905	165200	4145100	188300	188300	188300	188300	0
107	20230905	165100	4145100	188300	188300	188300	188300	0
108	20230905	165000	4145100	188300	188300	188300	188300	0
109	20230905	164900	4145100	188300	188300	188300	188300	0
110	20230905	164800	4145100	188300	188300	188300	188300	0
111	20230905	164700	4145100	188300	188300	188300	188300	0
112	20230905	164600	4145100	188300	188300	188300	188300	0
113	20230905	164500	4145100	188300	188300	188300	188300	0
114	20230905	164400	4145100	188300	188300	188300	188300	0
115	20230905	164300	4145100	188300	188300	188300	188300	0
116	20230905	164200	4145100	188300	188300	188300	188300	0
117	20230905	164100	4145100	188300	188300	188300	188300	0
118	20230905	164000	4145100	188300	188300	188300	188300	0
119	20230905	163900	4145100	188300	188300	188300	188300	0
120	20230905	163800	4145100	188300	188300	188300	188300	0
121	20230905	163700	4145100	188300	188300	188300	188300	0
122	20230905	163600	4145100	188300	188300	188300	188300	1
123	20230905	163500	4145100	188300	188300	188300	188300	0
124	20230905	163400	4145100	188300	188300	188300	188300	0
125	20230905	163300	4145100	188300	188300	188300	188300	0
126	20230905	163200	4145100	188300	188300	188300	188300	0
127	20230905	163100	4145100	188300	188300	188300	188300	0
128	20230905	163000	4145100	188300	188300	188300	188300	0
129	20230905	162900	4145100	188300	188300	188300	188300	0
130	20230905	162800	4145100	188300	188300	188300	188300	0
131	20230905	162700	4145100	188300	188300	188300	188300	0
132	20230905	162600	4145100	188300	188300	188300	188300	0
133	20230905	162500	4145100	188300	188300	188300	188300	0
134	20230905	162400	4145100	188300	188300	188300	188300	0
135	20230905	162300	4145100	188300	188300	188300	188300	0
136	20230905	162200	4145100	188300	188300	188300	188300	0
137	20230905	162100	4145100	188300	188300	188300	188300	0
138	20230905	162000	4145100	188300	188300	188300	188300	0
139	20230905	161900	4145100	188300	188300	188300	188300	0
140	20230905	161800	4145100	188300	188300	188300	188300	0
141	20230905	161700	4145100	188300	188300	188300	188300	0
142	20230905	161600	4145100	188300	188300	188300	188300	0
143	20230905	161500	4145100	188300	188300	188300	188300	0
144	20230905	161400	4145100	188300	188300	188300	188300	0
145	20230905	161300	4145100	188300	188300	188300	188300	0
146	20230905	161200	4145100	188300	188300	188300	188300	0
147	20230905	161100	4145100	188300	188300	188300	188300	0
148	20230905	161000	4145100	188300	188300	188300	188300	0
149	20230905	160900	4145100	188300	188300	188300	188300	0
150	20230905	160800	4145100	188300	188300	188300	188300	0
151	20230905	160700	4145100	188300	188300	188300	188300	0
152	20230905	160600	4145100	188300	188300	188300	188300	1
153	20230905	160500	4145100	188300	188300	188300	188300	0
154	20230905	160400	4145100	188300	188300	188300	188300	0
155	20230905	160300	4145100	188300	188300	188300	188300	0
156	20230905	160200	4145100	188300	188300	188300	188300	0
157	20230905	160100	4145100	188300	188300	188300	188300	0
158	20230905	160000	4145100	188300	188300	188300	188300	0
159	20230905	155900	4145100	188300	188300	188300	188300	0
160	20230905	155800	4145100	188300	188300	188300	188300	0
161	20230905	155700	4145100	188300	188300	188300	188300	0
162	20230905	155600	4145100	188300	188300	188300	188300	0
163	20230905	155500	4145100	188300	188300	188300	188300	0
164	20230905	155400	4145100	188300	188300	188300	188300	0
165	20230905	155300	4145100	188300	188300	188300	188300	0
166	20230905	155200	4145100	188300	188300	188300	188300	0
167	20230905	155100	4145100	188300	188300	188300	188300	0
168	20230905	155000	4145100	188300	188300	188300	188300	0
169	20230905	154900	4145100	188300	188300	188300	188300	0
170	20230905	154800	4145100	188300	188300	188300	188300	0
171	20230905	154700	4145100	188300	188300	188300	188300	0
172	20230905	154600	4145100	188300	188300	188300	188300	0
173	20230905	154500	4145100	188300	188300	188300	188300	0
174	20230905	154400	4145100	188300	188300	188300	188300	0
175	20230905	154300	4145100	188300	188300	188300	188300	0
176	20230905	154200	4145100	188300	188300	188300	188300	0
177	20230905	154100	4145100	188300	188300	188300	188300	0
178	20230905	154000	4145100	188300	188300	188300	188300	0
179	20230905	153900	4145100	188300	188300	188300	188300	0
180	20230905	153800	4145100	188300	188300	188300	188300	0
181	20230905	153700	4145100	188300	188300	188300	188300	0
182	20230905	153600	4145100	188300	188300	188300	188300	1
183	20230905	153500	4145100	188300	188300	188300	188300	0
184	20230905	153400	4145100	188300	188300	188300	188300	0
185	20230905	153300	4145100	188300	188300	188300	188300	0
186	20230905	153200	4145100	188300	188300	188300	188300	0
187	20230905	153100	4145100	188300	188300	188300	188300	0
188	20230905	153000	4145100	188300	188300	188300	188300	0
189	20230905	152900	4145100	188300	188300	188300	188300	0
190	20230905	152800	4145100	188300	188300	188300	188300	0
191	20230905	152700	4145100	188300	188300	188300	188300	0
192	20230905	152600	4145100	188300	188300	188300	188300	0
193	20230905	152500	4145100	188300	188300	188300	188300	0
194	20230905	152400	4145100	188300	188300	188300	188300	0
195	20230905	152300	4145100	188300	188300	188300	188300	0
196	20230905	152200	4145100	188300	188300	188300	188300	0
197	20230905	152100	4145100	188300	188300	188300	188300	0
198	20230905	152000	4145100	188300	188300	188300	188300	0
199	20230905	151900	4145100	188300	188300	188300	188300	0
200	20230905	151800	4145100	188300	188300	188300	188300	0
201	20230905	151700	4145100	188300	188300	188300	188300	1
202	20230905	151600	3956800	188300	188300	188300	188300	0
203	20230905	151500	3956800	188300	188300	188300	188300	0
204	20230905	151400	3956800	188300	188300	188300	188300	0
205	20230905	151300	3956800	188300	188300	188300	188300	0
206	20230905	151200	3956800	188300	188300	188300	188300	0
207	20230905	151100	3956800	188300	188300	188300	188300	0
208	20230905	151000	3956800	188300	188300	188300	188300	0
209	20230905	150900	3956800	188300	188300	188300	188300	0
210	20230905	150800	3956800	188300	188300	188300	188300	0
211	20230905	150700	3956800	188300	188300	188300	188300	0
212	20230905	150600	3956800	188300	188300	188300	188300	0
213	20230905	150500	3956800	188300	188300	188300	188300	0
214	20230905	150400	3956800	188300	188300	188300	188300	0
215	20230905	150300	3956800	188300	188300	188300	188300	0
216	20230905	150200	3956800	188300	188300	188300	188300	0
217	20230905	150100	3956800	188300	188300	188300	188300	0
218	20230905	150000	3956800	188300	188300	188300	188300	0
219	20230905	145900	3956800	188300	188300	188300	188300	0
220	20230905	145800	3956800	188300	188300	188300	188300	0
221	20230905	145700	3956800	188300	188300	188300	188300	0
222	20230905	145600	3956800	188300	188300	188300	188300	0
223	20230905	145500	3956800	188300	188300	188300	188300	0
224	20230905	145400	3956800	188300	188300	188300	188300	0
225	20230905	145300	3956800	188300	188300	188300	188300	0
226	20230905	145200	3956800	188300	188300	188300	188300	0
227	20230905	145100	3956800	188300	188300	188300	188300	0
228	20230905	145000	3956800	188300	188300	188300	188300	0
229	20230905	144900	3956800	188300	188300	188300	188300	0
230	20230905	144800	3956800	188300	188300	188300	188300	0
231	20230905	144700	3956800	188300	188300	188300	188300	0
232	20230905	144600	3956800	188300	188300	188300	188300	0
233	20230905	144500	3956800	188300	188300	188300	188300	0
234	20230905	144400	3956800	188300	188300	188300	188300	0
235	20230905	144300	3956800	188300	188300	188300	188300	0
236	20230905	144200	3956800	188300	188300	188300	188300	0
237	20230905	144100	3956800	188300	188300	188300	188300	0
238	20230905	144000	3956800	188300	188300	188300	188300	0
239	20230905	143900	3956800	188300	188300	188300	188300	0
240	20230905	143800	3956800	188300	188300	188300	188300	0
241	20230905	143700	3956800	188300	188300	188300	188300	0
242	20230905	143600	3956800	188300	188300	188300	188300	0
243	20230905	143500	3956800	188300	188300	188300	188300	0
244	20230905	143400	3956800	188300	188300	188300	188300	0
245	20230905	143300	3956800	188300	188300	188300	188300	0
246	20230905	143200	3956800	188300	188300	188300	188300	0
247	20230905	143100	3956800	188300	188300	188300	188300	0
248	20230905	143000	3956800	188300	188300	188300	188300	0
249	20230905	142900	3956800	188300	188300	188300	188300	0
250	20230905	142800	3956800	188300	188300	188300	188300	0
251	20230905	142700	3956800	188300	188300	188300	188300	0
252	20230905	142600	3956800	188300	188300	188300	188300	0
253	20230905	142500	3956800	188300	188300	188300	188300	0
254	20230905	142400	3956800	188300	188300	188300	188300	0
255	20230905	142300	3956800	188300	188300	188300	188300	0
256	20230905	142200	3956800	188300	188300	188300	188300	0
257	20230905	142100	3956800	188300	188300	188300	188300	0
258	20230905	142000	3956800	188300	188300	188300	188300	0
259	20230905	141900	3956800	188300	188300	188300	188300	0
260	20230905	141800	3956800	188300	188300	188300	188300	0
261	20230905	141700	3956800	188300	188300	188300	188300	0
262	20230905	141600	3956800	188300	188300	188300	188300	0
263	20230905	141500	3956800	188300	188300	188300	188300	0
264	20230905	141400	3956800	188300	188300	188300	188300	0
265	20230905	141300	3956800	188300	188300	188300	188300	0
266	20230905	141200	3956800	188300	188300	188300	188300	0
267	20230905	141100	3956800	188300	188300	188300	188300	0
268	20230905	141000	3956800	188300	188300	188300	188300	0
269	20230905	140900	3956800	188300	188300	188300	188300	0
270	20230905	140800	3956800	188300	188300	188300	188300	0
271	20230905	140700	3956800	188300	188300	188300	188300	1
272	20230905	140600	3768500	188300	188300	188300	188300	0
273	20230905	140500	3768500	188300	188300	188300	188300	0
274	20230905	140400	3768500	188300	188300	188300	188300	0
275	20230905	140300	3768500	188300	188300	188300	188300	0
276	20230905	140200	3768500	188300	188300	188300	188300	0
277	20230905	140100	3768500	188300	188300	188300	188300	0
278	20230905	140000	3768500	188300	188300	188300	188300	0
279	20230905	135900	3768500	188300	188300	188300	188300	0
280	20230905	135800	3768500	188300	188300	188300	188300	0
281	20230905	135700	3768500	188300	188300	188300	188300	0
282	20230905	135600	3768500	188300	188300	188300	188300	0
283	20230905	135500	3768500	188300	188300	188300	188300	0
284	20230905	135400	3768500	188300	188300	188300	188300	0
285	20230905	135300	3768500	188300	188300	188300	188300	0
286	20230905	135200	3768500	188300	188300	188300	188300	0
287	20230905	135100	3768500	188300	188300	188300	188300	0
288	20230905	135000	3768500	188300	188300	188300	188300	0
289	20230905	134900	3768500	188300	188300	188300	188300	0
290	20230905	134800	3768500	188300	188300	188300	188300	0
291	20230905	134700	3768500	188300	188300	188300	188300	0
292	20230905	134600	3768500	188300	188300	188300	188300	0
293	20230905	134500	3768500	188300	188300	188300	188300	0
294	20230905	134400	3768500	188300	188300	188300	188300	0
295	20230905	134300	3768500	188300	188300	188300	188300	0
296	20230905	134200	3768500	188300	188300	188300	188300	0
297	20230905	134100	3768500	188300	188300	188300	188300	0
298	20230905	134000	3768500	188300	188300	188300	188300	0
299	20230905	133900	3768500	188300	188300	188300	188300	1
300	20230905	133800	3580200	188300	188300	188300	188300	0
301	20230905	133700	3580200	188300	188300	188300	188300	0
302	20230905	133600	3580200	188300	188300	188300	188300	0
303	20230905	133500	3580200	188300	188300	188300	188300	0
304	20230905	133400	3580200	188300	188300	188300	188300	0
305	20230905	133300	3580200	188300	188300	188300	188300	0
306	20230905	133200	3580200	188300	188300	188300	188300	5
307	20230905	133100	2638700	188400	188400	188400	188400	0
308	20230905	133000	2638700	188400	188400	188400	188400	0
309	20230905	132900	2638700	188400	188400	188400	188400	0
310	20230905	132800	2638700	188400	188400	188400	188400	0
311	20230905	132700	2638700	188400	188400	188400	188400	0
312	20230905	132600	2638700	188400	188400	188400	188400	0
313	20230905	132500	2638700	188400	188400	188400	188400	0
314	20230905	132400	2638700	188400	188400	188400	188400	0
315	20230905	132300	2638700	188400	188400	188400	188400	0
316	20230905	132200	2638700	188400	188400	188400	188400	0
317	20230905	132100	2638700	188400	188400	188400	188400	0
318	20230905	132000	2638700	188400	188400	188400	188400	0
319	20230905	131900	2638700	188400	188400	188400	188400	0
320	20230905	131800	2638700	188400	188400	188400	188400	0
321	20230905	131700	2638700	188400	188400	188400	188400	0
322	20230905	131600	2638700	188400	188400	188400	188400	0
323	20230905	131500	2638700	188400	188400	188400	188400	0
324	20230905	131400	2638700	188400	188400	188400	188400	0
325	20230905	131300	2638700	188400	188400	188400	188400	0
326	20230905	131200	2638700	188400	188400	188400	188400	0
327	20230905	131100	2638700	188400	188400	188400	188400	0
328	20230905	131000	2638700	188400	188400	188400	188400	0
329	20230905	130900	2638700	188400	188400	188400	188400	0
330	20230905	130800	2638700	188400	188400	188400	188400	0
331	20230905	130700	2638700	188400	188400	188400	188400	0
332	20230905	130600	2638700	188400	188400	188400	188400	0
333	20230905	130500	2638700	188400	188400	188400	188400	0
334	20230905	130400	2638700	188400	188400	188400	188400	0
335	20230905	130300	2638700	188400	188400	188400	188400	0
336	20230905	130200	2638700	188400	188400	188400	188400	0
337	20230905	130100	2638700	188400	188400	188400	188400	0
338	20230905	130000	2638700	188400	188400	188400	188400	0
339	20230905	125900	2638700	188400	188400	188400	188400	0
340	20230905	125800	2638700	188400	188400	188400	188400	0
341	20230905	125700	2638700	188400	188400	188400	188400	0
342	20230905	125600	2638700	188400	188400	188400	188400	0
343	20230905	125500	2638700	188400	188400	188400	188400	1
344	20230905	125400	2450300	188400	188400	188400	188400	0
345	20230905	125300	2450300	188400	188400	188400	188400	0
346	20230905	125200	2450300	188400	188400	188400	188400	0
347	20230905	125100	2450300	188400	188400	188400	188400	0
348	20230905	125000	2450300	188400	188400	188400	188400	0
349	20230905	124900	2450300	188400	188400	188400	188400	0
350	20230905	124800	2450300	188400	188400	188400	188400	0
351	20230905	124700	2450300	188400	188400	188400	188400	0
352	20230905	124600	2450300	188400	188400	188400	188400	0
353	20230905	124500	2450300	188400	188400	188400	188400	0
354	20230905	124400	2450300	188400	188400	188400	188400	0
355	20230905	124300	2450300	188400	188400	188400	188400	0
356	20230905	124200	2450300	188400	188400	188400	188400	0
357	20230905	124100	2450300	188400	188400	188400	188400	0
358	20230905	124000	2450300	188400	188400	188400	188400	0
359	20230905	123900	2450300	188400	188400	188400	188400	0
360	20230905	123800	2450300	188400	188400	188400	188400	0
361	20230905	123700	2450300	188400	188400	188400	188400	0
362	20230905	123600	2450300	188400	188400	188400	188400	0
363	20230905	123500	2450300	188400	188400	188400	188400	0
364	20230905	123400	2450300	188400	188400	188400	188400	0
365	20230905	123300	2450300	188400	188400	188400	188400	0
366	20230905	123200	2450300	188400	188400	188400	188400	0
367	20230905	123100	2450300	188400	188400	188400	188400	0
368	20230905	123000	2450300	188400	188400	188400	188400	0
369	20230905	122900	2450300	188400	188400	188400	188400	0
370	20230905	122800	2450300	188400	188400	188400	188400	0
371	20230905	122700	2450300	188400	188400	188400	188400	0
372	20230905	122600	2450300	188400	188400	188400	188400	0
373	20230905	122500	2450300	188400	188400	188400	188400	0
374	20230905	122400	2450300	188400	188400	188400	188400	0
375	20230905	122300	2450300	188400	188400	188400	188400	0
376	20230905	122200	2450300	188400	188400	188400	188400	0
377	20230905	122100	2450300	188400	188400	188400	188400	0
378	20230905	122000	2450300	188400	188400	188400	188400	0
379	20230905	121900	2450300	188400	188400	188400	188400	0
380	20230905	121800	2450300	188400	188400	188400	188400	0
381	20230905	121700	2450300	188400	188400	188400	188400	0
382	20230905	121600	2450300	188400	188400	188400	188400	0
383	20230905	121500	2450300	188400	188400	188400	188400	0
384	20230905	121400	2450300	188400	188400	188400	188400	0
385	20230905	121300	2450300	188400	188400	188400	188400	0
386	20230905	121200	2450300	188400	188400	188400	188400	0
387	20230905	121100	2450300	188400	188400	188400	188400	0
388	20230905	121000	2450300	188400	188400	188400	188400	0
389	20230905	120900	2450300	188400	188400	188400	188400	0
390	20230905	120800	2450300	188400	188400	188400	188400	0
391	20230905	120700	2450300	188400	188400	188400	188400	0
392	20230905	120600	2450300	188400	188400	188400	188400	0
393	20230905	120500	2450300	188400	188400	188400	188400	0
394	20230905	120400	2450300	188400	188400	188400	188400	0
395	20230905	120300	2450300	188400	188400	188400	188400	0
396	20230905	120200	2450300	188400	188400	188400	188400	0
397	20230905	120100	2450300	188400	188400	188400	188400	0
398	20230905	120000	2450300	188400	188400	188400	188400	0
399	20230905	115900	2450300	188400	188400	188400	188400	0
400	20230905	115800	2450300	188400	188400	188400	188400	0
401	20230905	115700	2450300	188400	188400	188400	188400	0
402	20230905	115600	2450300	188400	188400	188400	188400	0
403	20230905	115500	2450300	188400	188400	188400	188400	0
404	20230905	115400	2450300	188400	188400	188400	188400	0
405	20230905	115300	2450300	188400	188400	188400	188400	0
406	20230905	115200	2450300	188400	188400	188400	188400	0
407	20230905	115100	2450300	188400	188400	188400	188400	0
408	20230905	115000	2450300	188400	188400	188400	188400	0
409	20230905	114900	2450300	188400	188400	188400	188400	0
410	20230905	114800	2450300	188400	188400	188400	188400	0
411	20230905	114700	2450300	188400	188400	188400	188400	0
412	20230905	114600	2450300	188400	188400	188400	188400	0
413	20230905	114500	2450300	188400	188400	188400	188400	0
414	20230905	114400	2450300	188400	188400	188400	188400	0
415	20230905	114300	2450300	188400	188400	188400	188400	1
416	20230905	114200	2261900	188400	188400	188400	188400	0
417	20230905	114100	2261900	188400	188400	188400	188400	1
418	20230905	114000	2073500	188500	188500	188500	188500	0
419	20230905	113900	2073500	188500	188500	188500	188500	0
420	20230905	113800	2073500	188500	188500	188500	188500	0
421	20230905	113700	2073500	188500	188500	188500	188500	0
422	20230905	113600	2073500	188500	188500	188500	188500	0
423	20230905	113500	2073500	188500	188500	188500	188500	0
424	20230905	113400	2073500	188500	188500	188500	188500	0
425	20230905	113300	2073500	188500	188500	188500	188500	0
426	20230905	113200	2073500	188500	188500	188500	188500	0
427	20230905	113100	2073500	188500	188500	188500	188500	0
428	20230905	113000	2073500	188500	188500	188500	188500	0
429	20230905	112900	2073500	188500	188500	188500	188500	0
430	20230905	112800	2073500	188500	188500	188500	188500	0
431	20230905	112700	2073500	188500	188500	188500	188500	0
432	20230905	112600	2073500	188500	188500	188500	188500	0
433	20230905	112500	2073500	188500	188500	188500	188500	0
434	20230905	112400	2073500	188500	188500	188500	188500	0
435	20230905	112300	2073500	188500	188500	188500	188500	0
436	20230905	112200	2073500	188500	188500	188500	188500	0
437	20230905	112100	2073500	188500	188500	188500	188500	0
438	20230905	112000	2073500	188500	188500	188500	188500	0
439	20230905	111900	2073500	188500	188500	188500	188500	0
440	20230905	111800	2073500	188500	188500	188500	188500	0
441	20230905	111700	2073500	188500	188500	188500	188500	0
442	20230905	111600	2073500	188500	188500	188500	188500	0
443	20230905	111500	2073500	188500	188500	188500	188500	0
444	20230905	111400	2073500	188500	188500	188500	188500	0
445	20230905	111300	2073500	188500	188500	188500	188500	0
446	20230905	111200	2073500	188500	188500	188500	188500	0
447	20230905	111100	2073500	188500	188500	188500	188500	0
448	20230905	111000	2073500	188500	188500	188500	188500	0
449	20230905	110900	2073500	188500	188500	188500	188500	0
450	20230905	110800	2073500	188500	188500	188500	188500	0
451	20230905	110700	2073500	188500	188500	188500	188500	0
452	20230905	110600	2073500	188500	188500	188500	188500	0
453	20230905	110500	2073500	188500	188500	188500	188500	0
454	20230905	110400	2073500	188500	188500	188500	188500	0
455	20230905	110300	2073500	188500	188500	188500	188500	0
456	20230905	110200	2073500	188500	188500	188500	188500	0
457	20230905	110100	2073500	188500	188500	188500	188500	0
458	20230905	110000	2073500	188500	188500	188500	188500	0
459	20230905	105900	2073500	188500	188500	188500	188500	0
460	20230905	105800	2073500	188500	188500	188500	188500	0
461	20230905	105700	2073500	188500	188500	188500	188500	0
462	20230905	105600	2073500	188500	188500	188500	188500	0
463	20230905	105500	2073500	188500	188500	188500	188500	0
464	20230905	105400	2073500	188500	188500	188500	188500	0
465	20230905	105300	2073500	188500	188500	188500	188500	0
466	20230905	105200	2073500	188500	188500	188500	188500	0
467	20230905	105100	2073500	188500	188500	188500	188500	0
468	20230905	105000	2073500	188500	188500	188500	188500	0
469	20230905	104900	2073500	188500	188500	188500	188500	0
470	20230905	104800	2073500	188500	188500	188500	188500	0
471	20230905	104700	2073500	188500	188500	188500	188500	0
472	20230905	104600	2073500	188500	188500	188500	188500	0
473	20230905	104500	2073500	188500	188500	188500	188500	0
474	20230905	104400	2073500	188500	188500	188500	188500	0
475	20230905	104300	2073500	188500	188500	188500	188500	0
476	20230905	104200	2073500	188500	188500	188500	188500	0
477	20230905	104100	2073500	188500	188500	188500	188500	0
478	20230905	104000	2073500	188500	188500	188500	188500	0
479	20230905	103900	2073500	188500	188500	188500	188500	0
480	20230905	103800	2073500	188500	188500	188500	188500	0
481	20230905	103700	2073500	188500	188500	188500	188500	0
482	20230905	103600	2073500	188500	188500	188500	188500	1
483	20230905	103500	1885000	188500	188500	188500	188500	0
484	20230905	103400	1885000	188500	188500	188500	188500	0
485	20230905	103300	1885000	188500	188500	188500	188500	0
486	20230905	103200	1885000	188500	188500	188500	188500	0
487	20230905	103100	1885000	188500	188500	188500	188500	0
488	20230905	103000	1885000	188500	188500	188500	188500	0
489	20230905	102900	1885000	188500	188500	188500	188500	0
490	20230905	102800	1885000	188500	188500	188500	188500	0
491	20230905	102700	1885000	188500	188500	188500	188500	0
492	20230905	102600	1885000	188500	188500	188500	188500	0
493	20230905	102500	1885000	188500	188500	188500	188500	0
494	20230905	102400	1885000	188500	188500	188500	188500	0
495	20230905	102300	1885000	188500	188500	188500	188500	0
496	20230905	102200	1885000	188500	188500	188500	188500	0
497	20230905	102100	1885000	188500	188500	188500	188500	0
498	20230905	102000	1885000	188500	188500	188500	188500	0
499	20230905	101900	1885000	188500	188500	188500	188500	0
500	20230905	101800	1885000	188500	188500	188500	188500	0
501	20230905	101700	1885000	188500	188500	188500	188500	0
502	20230905	101600	1885000	188500	188500	188500	188500	0
503	20230905	101500	1885000	188500	188500	188500	188500	0
504	20230905	101400	1885000	188500	188500	188500	188500	0
505	20230905	101300	1885000	188500	188500	188500	188500	0
506	20230905	101200	1885000	188500	188500	188500	188500	0
507	20230905	101100	1885000	188500	188500	188500	188500	0
508	20230905	101000	1885000	188500	188500	188500	188500	0
509	20230905	100900	1885000	188500	188500	188500	188500	0
510	20230905	100800	1885000	188500	188500	188500	188500	0
511	20230905	100700	1885000	188500	188500	188500	188500	0
512	20230905	100600	1885000	188500	188500	188500	188500	0
513	20230905	100500	1885000	188500	188500	188500	188500	0
514	20230905	100400	1885000	188500	188500	188500	188500	0
515	20230905	100300	1885000	188500	188500	188500	188500	1
516	20230905	100200	1696500	188500	188500	188500	188500	0
517	20230905	100100	1696500	188500	188500	188500	188500	0
518	20230905	100000	1696500	188500	188500	188500	188500	0
519	20230905	095900	1696500	188500	188500	188500	188500	0
520	20230905	095800	1696500	188500	188500	188500	188500	0
521	20230905	095700	1696500	188500	188500	188500	188500	0
522	20230905	095600	1696500	188500	188500	188500	188500	0
523	20230905	095500	1696500	188500	188500	188500	188500	0
524	20230905	095400	1696500	188500	188500	188500	188500	0
525	20230905	095300	1696500	188500	188500	188500	188500	0
526	20230905	095200	1696500	188500	188500	188500	188500	0
527	20230905	095100	1696500	188500	188500	188500	188500	0
528	20230905	095000	1696500	188500	188500	188500	188500	0
529	20230905	094900	1696500	188500	188500	188500	188500	0
530	20230905	094800	1696500	188500	188500	188500	188500	0
531	20230905	094700	1696500	188500	188500	188500	188500	0
532	20230905	094600	1696500	188500	188500	188500	188500	0
533	20230905	094500	1696500	188500	188500	188500	188500	0
534	20230905	094400	1696500	188500	188500	188500	188500	0
535	20230905	094300	1696500	188500	188500	188500	188500	0
536	20230905	094200	1696500	188500	188500	188500	188500	0
537	20230905	094100	1696500	188500	188500	188500	188500	0
538	20230905	094000	1696500	188500	188500	188500	188500	0
539	20230905	093900	1696500	188500	188500	188500	188500	0
540	20230905	093800	1696500	188500	188500	188500	188500	0
541	20230905	093700	1696500	188500	188500	188500	188500	0
542	20230905	093600	1696500	188500	188500	188500	188500	0
543	20230905	093500	1696500	188500	188500	188500	188500	0
544	20230905	093400	1696500	188500	188500	188500	188500	0
545	20230905	093300	1696500	188500	188500	188500	188500	0
546	20230905	093200	1696500	188500	188500	188500	188500	0
547	20230905	093100	1696500	188500	188500	188500	188500	0
548	20230905	093000	1696500	188500	188500	188500	188500	0
549	20230905	092900	1696500	188500	188500	188500	188500	0
550	20230905	092800	1696500	188500	188500	188500	188500	0
551	20230905	092700	1696500	188500	188500	188500	188500	0
552	20230905	092600	1696500	188500	188500	188500	188500	0
553	20230905	092500	1696500	188500	188500	188500	188500	0
554	20230905	092400	1696500	188500	188500	188500	188500	0
555	20230905	092300	1696500	188500	188500	188500	188500	0
556	20230905	092200	1696500	188500	188500	188500	188500	0
557	20230905	092100	1696500	188500	188500	188500	188500	1
558	20230905	092000	1508000	188500	188500	188500	188500	0
559	20230905	091900	1508000	188500	188500	188500	188500	0
560	20230905	091800	1508000	188500	188500	188500	188500	0
561	20230905	091700	1508000	188500	188500	188500	188500	2
562	20230905	091600	1131000	188500	188500	188500	188500	0
563	20230905	091500	1131000	188500	188500	188500	188500	0
564	20230905	091400	1131000	188500	188500	188500	188500	5
565	20230905	091300	188500	188500	188500	188500	188500	0
566	20230905	091200	188500	188500	188500	188500	188500	0
567	20230905	091100	188500	188500	188500	188500	188500	0
568	20230905	091000	188500	188500	188500	188500	188500	0
569	20230905	090900	188500	188500	188500	188500	188500	0
570	20230905	090800	188500	188500	188500	188500	188500	1
571	20230905	090700	0	188500	188500	188500	188500	0
572	20230905	090600	0	188500	188500	188500	188500	0
573	20230905	090500	0	188500	188500	188500	188500	0
574	20230905	090400	0	188500	188500	188500	188500	0
575	20230905	090300	0	188500	188500	188500	188500	0
576	20230905	090200	0	188500	188500	188500	188500	0
577	20230905	090100	0	188500	188500	188500	188500	0
578	20230905	090000	0	188500	188500	188500	188500	0