KissMeData/002600/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183500	8112900	183800	183800	183800	183800	2
3	20230914	183400	8112900	183800	183800	183800	183800	0
4	20230914	183300	8112900	183800	183800	183800	183800	0
5	20230914	183200	8112900	183800	183800	183800	183800	0
6	20230914	183100	8112900	183800	183800	183800	183800	0
7	20230914	183000	8112900	183800	183800	183800	183800	0
8	20230914	182900	8112900	183800	183800	183800	183800	0
9	20230914	182800	8112900	183800	183800	183800	183800	0
10	20230914	182700	8112900	183800	183800	183800	183800	0
11	20230914	182600	8112900	183800	183800	183800	183800	0
12	20230914	182500	8112900	183800	183800	183800	183800	0
13	20230914	182400	8112900	183800	183800	183800	183800	0
14	20230914	182300	8112900	183800	183800	183800	183800	0
15	20230914	182200	8112900	183800	183800	183800	183800	0
16	20230914	182100	8112900	183800	183800	183800	183800	0
17	20230914	182000	8112900	183800	183800	183800	183800	0
18	20230914	181900	8112900	183800	183800	183800	183800	0
19	20230914	181800	8112900	183800	183800	183800	183800	0
20	20230914	181700	8112900	183800	183800	183800	183800	0
21	20230914	181600	8112900	183800	183800	183800	183800	0
22	20230914	181500	8112900	183800	183800	183800	183800	0
23	20230914	181400	8112900	183800	183800	183800	183800	0
24	20230914	181300	8112900	183800	183800	183800	183800	0
25	20230914	181200	8112900	183800	183800	183800	183800	0
26	20230914	181100	8112900	183800	183800	183800	183800	0
27	20230914	181000	8112900	183800	183800	183800	183800	0
28	20230914	180900	8112900	183800	183800	183800	183800	0
29	20230914	180800	8112900	183800	183800	183800	183800	0
30	20230914	180700	8112900	183800	183800	183800	183800	0
31	20230914	180600	8112900	183800	183800	183800	183800	0
32	20230914	180500	8112900	183800	183800	183800	183800	2
33	20230914	180400	8112900	183800	183800	183800	183800	0
34	20230914	180300	8112900	183800	183800	183800	183800	0
35	20230914	180200	8112900	183800	183800	183800	183800	0
36	20230914	180100	8112900	183800	183800	183800	183800	0
37	20230914	180000	8112900	183800	183800	183800	183800	0
38	20230914	175900	8112900	183800	183800	183800	183800	0
39	20230914	175800	8112900	183800	183800	183800	183800	0
40	20230914	175700	8112900	183800	183800	183800	183800	0
41	20230914	175600	8112900	183800	183800	183800	183800	0
42	20230914	175500	8112900	183800	183800	183800	183800	0
43	20230914	175400	8112900	183800	183800	183800	183800	0
44	20230914	175300	8112900	183800	183800	183800	183800	0
45	20230914	175200	8112900	183800	183800	183800	183800	0
46	20230914	175100	8112900	183800	183800	183800	183800	0
47	20230914	175000	8112900	183800	183800	183800	183800	0
48	20230914	174900	8112900	183800	183800	183800	183800	0
49	20230914	174800	8112900	183800	183800	183800	183800	0
50	20230914	174700	8112900	183800	183800	183800	183800	0
51	20230914	174600	8112900	183800	183800	183800	183800	0
52	20230914	174500	8112900	183800	183800	183800	183800	0
53	20230914	174400	8112900	183800	183800	183800	183800	0
54	20230914	174300	8112900	183800	183800	183800	183800	0
55	20230914	174200	8112900	183800	183800	183800	183800	0
56	20230914	174100	8112900	183800	183800	183800	183800	0
57	20230914	174000	8112900	183800	183800	183800	183800	0
58	20230914	173900	8112900	183800	183800	183800	183800	0
59	20230914	173800	8112900	183800	183800	183800	183800	0
60	20230914	173700	8112900	183800	183800	183800	183800	0
61	20230914	173600	8112900	183800	183800	183800	183800	0
62	20230914	173500	8112900	183800	183800	183800	183800	2
63	20230914	173400	8112900	183800	183800	183800	183800	0
64	20230914	173300	8112900	183800	183800	183800	183800	0
65	20230914	173200	8112900	183800	183800	183800	183800	0
66	20230914	173100	8112900	183800	183800	183800	183800	0
67	20230914	173000	8112900	183800	183800	183800	183800	0
68	20230914	172900	8112900	183800	183800	183800	183800	0
69	20230914	172800	8112900	183800	183800	183800	183800	0
70	20230914	172700	8112900	183800	183800	183800	183800	0
71	20230914	172600	8112900	183800	183800	183800	183800	0
72	20230914	172500	8112900	183800	183800	183800	183800	0
73	20230914	172400	8112900	183800	183800	183800	183800	0
74	20230914	172300	8112900	183800	183800	183800	183800	0
75	20230914	172200	8112900	183800	183800	183800	183800	0
76	20230914	172100	8112900	183800	183800	183800	183800	0
77	20230914	172000	8112900	183800	183800	183800	183800	0
78	20230914	171900	8112900	183800	183800	183800	183800	0
79	20230914	171800	8112900	183800	183800	183800	183800	0
80	20230914	171700	8112900	183800	183800	183800	183800	0
81	20230914	171600	8112900	183800	183800	183800	183800	0
82	20230914	171500	8112900	183800	183800	183800	183800	0
83	20230914	171400	8112900	183800	183800	183800	183800	0
84	20230914	171300	8112900	183800	183800	183800	183800	0
85	20230914	171200	8112900	183800	183800	183800	183800	0
86	20230914	171100	8112900	183800	183800	183800	183800	0
87	20230914	171000	8112900	183800	183800	183800	183800	0
88	20230914	170900	8112900	183800	183800	183800	183800	0
89	20230914	170800	8112900	183800	183800	183800	183800	0
90	20230914	170700	8112900	183800	183800	183800	183800	0
91	20230914	170600	8112900	183800	183800	183800	183800	0
92	20230914	170500	8112900	183800	183800	183800	183800	2
93	20230914	170400	8112900	183800	183800	183800	183800	0
94	20230914	170300	8112900	183800	183800	183800	183800	0
95	20230914	170200	8112900	183800	183800	183800	183800	0
96	20230914	170100	8112900	183800	183800	183800	183800	0
97	20230914	170000	8112900	183800	183800	183800	183800	0
98	20230914	165900	8112900	183800	183800	183800	183800	0
99	20230914	165800	8112900	183800	183800	183800	183800	0
100	20230914	165700	8112900	183800	183800	183800	183800	0
101	20230914	165600	8112900	183800	183800	183800	183800	0
102	20230914	165500	8112900	183800	183800	183800	183800	0
103	20230914	165400	8112900	183800	183800	183800	183800	0
104	20230914	165300	8112900	183800	183800	183800	183800	0
105	20230914	165200	8112900	183800	183800	183800	183800	0
106	20230914	165100	8112900	183800	183800	183800	183800	0
107	20230914	165000	8112900	183800	183800	183800	183800	0
108	20230914	164900	8112900	183800	183800	183800	183800	0
109	20230914	164800	8112900	183800	183800	183800	183800	0
110	20230914	164700	8112900	183800	183800	183800	183800	0
111	20230914	164600	8112900	183800	183800	183800	183800	0
112	20230914	164500	8112900	183800	183800	183800	183800	0
113	20230914	164400	8112900	183800	183800	183800	183800	0
114	20230914	164300	8112900	183800	183800	183800	183800	0
115	20230914	164200	8112900	183800	183800	183800	183800	0
116	20230914	164100	8112900	183800	183800	183800	183800	0
117	20230914	164000	8112900	183800	183800	183800	183800	0
118	20230914	163900	8112900	183800	183800	183800	183800	0
119	20230914	163800	8112900	183800	183800	183800	183800	0
120	20230914	163700	8112900	183800	183800	183800	183800	0
121	20230914	163600	8112900	183800	183800	183800	183800	0
122	20230914	163500	8112900	183800	183800	183800	183800	2
123	20230914	163400	8112900	183800	183800	183800	183800	0
124	20230914	163300	8112900	183800	183800	183800	183800	0
125	20230914	163200	8112900	183800	183800	183800	183800	0
126	20230914	163100	8112900	183800	183800	183800	183800	0
127	20230914	163000	8112900	183800	183800	183800	183800	0
128	20230914	162900	8112900	183800	183800	183800	183800	0
129	20230914	162800	8112900	183800	183800	183800	183800	0
130	20230914	162700	8112900	183800	183800	183800	183800	0
131	20230914	162600	8112900	183800	183800	183800	183800	0
132	20230914	162500	8112900	183800	183800	183800	183800	0
133	20230914	162400	8112900	183800	183800	183800	183800	0
134	20230914	162300	8112900	183800	183800	183800	183800	0
135	20230914	162200	8112900	183800	183800	183800	183800	0
136	20230914	162100	8112900	183800	183800	183800	183800	0
137	20230914	162000	8112900	183800	183800	183800	183800	0
138	20230914	161900	8112900	183800	183800	183800	183800	0
139	20230914	161800	8112900	183800	183800	183800	183800	0
140	20230914	161700	8112900	183800	183800	183800	183800	0
141	20230914	161600	8112900	183800	183800	183800	183800	0
142	20230914	161500	8112900	183800	183800	183800	183800	0
143	20230914	161400	8112900	183800	183800	183800	183800	0
144	20230914	161300	8112900	183800	183800	183800	183800	0
145	20230914	161200	8112900	183800	183800	183800	183800	0
146	20230914	161100	8112900	183800	183800	183800	183800	0
147	20230914	161000	8112900	183800	183800	183800	183800	0
148	20230914	160900	8112900	183800	183800	183800	183800	0
149	20230914	160800	8112900	183800	183800	183800	183800	0
150	20230914	160700	8112900	183800	183800	183800	183800	0
151	20230914	160600	8112900	183800	183800	183800	183800	0
152	20230914	160500	8112900	183800	183800	183800	183800	2
153	20230914	160400	8112900	183800	183800	183800	183800	0
154	20230914	160300	8112900	183800	183800	183800	183800	0
155	20230914	160200	8112900	183800	183800	183800	183800	0
156	20230914	160100	8112900	183800	183800	183800	183800	0
157	20230914	160000	8112900	183800	183800	183800	183800	0
158	20230914	155900	8112900	183800	183800	183800	183800	0
159	20230914	155800	8112900	183800	183800	183800	183800	0
160	20230914	155700	8112900	183800	183800	183800	183800	0
161	20230914	155600	8112900	183800	183800	183800	183800	0
162	20230914	155500	8112900	183800	183800	183800	183800	0
163	20230914	155400	8112900	183800	183800	183800	183800	0
164	20230914	155300	8112900	183800	183800	183800	183800	0
165	20230914	155200	8112900	183800	183800	183800	183800	0
166	20230914	155100	8112900	183800	183800	183800	183800	0
167	20230914	155000	8112900	183800	183800	183800	183800	0
168	20230914	154900	8112900	183800	183800	183800	183800	0
169	20230914	154800	8112900	183800	183800	183800	183800	0
170	20230914	154700	8112900	183800	183800	183800	183800	0
171	20230914	154600	8112900	183800	183800	183800	183800	0
172	20230914	154500	8112900	183800	183800	183800	183800	0
173	20230914	154400	8112900	183800	183800	183800	183800	0
174	20230914	154300	8112900	183800	183800	183800	183800	0
175	20230914	154200	8112900	183800	183800	183800	183800	0
176	20230914	154100	8112900	183800	183800	183800	183800	0
177	20230914	154000	8112900	183800	183800	183800	183800	0
178	20230914	153900	8112900	183800	183800	183800	183800	0
179	20230914	153800	8112900	183800	183800	183800	183800	0
180	20230914	153700	8112900	183800	183800	183800	183800	0
181	20230914	153600	8112900	183800	183800	183800	183800	0
182	20230914	153500	8112900	183800	183800	183800	183800	2
183	20230914	153400	8112900	183800	183800	183800	183800	0
184	20230914	153300	8112900	183800	183800	183800	183800	0
185	20230914	153200	8112900	183800	183800	183800	183800	0
186	20230914	153100	8112900	183800	183800	183800	183800	0
187	20230914	153000	8112900	183800	183800	183800	183800	2
188	20230914	152900	7745300	183900	183900	183900	183900	0
189	20230914	152800	7745300	183900	183900	183900	183900	0
190	20230914	152700	7745300	183900	183900	183900	183900	0
191	20230914	152600	7745300	183900	183900	183900	183900	0
192	20230914	152500	7745300	183900	183900	183900	183900	0
193	20230914	152400	7745300	183900	183900	183900	183900	0
194	20230914	152300	7745300	183900	183900	183900	183900	0
195	20230914	152200	7745300	183900	183900	183900	183900	0
196	20230914	152100	7745300	183900	183900	183900	183900	0
197	20230914	152000	7745300	183900	183900	183900	183900	0
198	20230914	151900	7745300	183900	183900	183900	183900	0
199	20230914	151800	7745300	183900	183900	183900	183900	0
200	20230914	151700	7745300	183900	183900	183900	183900	0
201	20230914	151600	7745300	183900	184000	184000	183900	4
202	20230914	151500	7009500	184200	184200	184200	184200	0
203	20230914	151400	7009500	184200	184200	184200	184200	0
204	20230914	151300	7009500	184200	184200	184200	184200	0
205	20230914	151200	7009500	184200	184200	184200	184200	0
206	20230914	151100	7009500	184200	184200	184200	184200	0
207	20230914	151000	7009500	184200	184200	184200	184200	0
208	20230914	150900	7009500	184200	184200	184200	184200	0
209	20230914	150800	7009500	184200	184200	184200	184200	2
210	20230914	150700	6641100	184200	184200	184200	184200	0
211	20230914	150600	6641100	184200	184200	184200	184200	0
212	20230914	150500	6641100	184200	184200	184200	184200	3
213	20230914	150400	6088500	184400	184400	184400	184400	0
214	20230914	150300	6088500	184400	184400	184400	184400	0
215	20230914	150200	6088500	184400	184400	184400	184400	0
216	20230914	150100	6088500	184400	184400	184400	184400	0
217	20230914	150000	6088500	184400	184400	184400	184400	0
218	20230914	145900	6088500	184400	184400	184400	184400	0
219	20230914	145800	6088500	184400	184400	184400	184400	0
220	20230914	145700	6088500	184400	184400	184400	184400	0
221	20230914	145600	6088500	184400	184400	184400	184400	0
222	20230914	145500	6088500	184400	184400	184400	184400	0
223	20230914	145400	6088500	184400	184400	184400	184400	0
224	20230914	145300	6088500	184400	184400	184400	184400	0
225	20230914	145200	6088500	184400	184400	184400	184400	0
226	20230914	145100	6088500	184400	184400	184400	184400	0
227	20230914	145000	6088500	184400	184400	184400	184400	0
228	20230914	144900	6088500	184400	184400	184400	184400	0
229	20230914	144800	6088500	184400	184400	184400	184400	1
230	20230914	144700	5904100	184300	184300	184300	184300	0
231	20230914	144600	5904100	184300	184300	184300	184300	1
232	20230914	144500	5719800	184300	184300	184300	184300	0
233	20230914	144400	5719800	184300	184300	184300	184300	0
234	20230914	144300	5719800	184300	184300	184300	184300	0
235	20230914	144200	5719800	184300	184300	184300	184300	0
236	20230914	144100	5719800	184300	184300	184300	184300	0
237	20230914	144000	5719800	184300	184300	184300	184300	0
238	20230914	143900	5719800	184300	184300	184300	184300	0
239	20230914	143800	5719800	184300	184300	184300	184300	0
240	20230914	143700	5719800	184300	184300	184300	184300	0
241	20230914	143600	5719800	184300	184300	184300	184300	0
242	20230914	143500	5719800	184300	184300	184300	184300	0
243	20230914	143400	5719800	184300	184300	184300	184300	0
244	20230914	143300	5719800	184300	184300	184300	184300	0
245	20230914	143200	5719800	184300	184300	184300	184300	0
246	20230914	143100	5719800	184300	184300	184300	184300	0
247	20230914	143000	5719800	184300	184300	184300	184300	0
248	20230914	142900	5719800	184300	184300	184300	184300	0
249	20230914	142800	5719800	184300	184300	184300	184300	0
250	20230914	142700	5719800	184300	184300	184300	184300	0
251	20230914	142600	5719800	184300	184300	184300	184300	0
252	20230914	142500	5719800	184300	184300	184300	184300	0
253	20230914	142400	5719800	184300	184300	184300	184300	0
254	20230914	142300	5719800	184300	184300	184300	184300	0
255	20230914	142200	5719800	184300	184300	184300	184300	0
256	20230914	142100	5719800	184300	184300	184300	184300	0
257	20230914	142000	5719800	184300	184300	184300	184300	0
258	20230914	141900	5719800	184300	184300	184300	184300	0
259	20230914	141800	5719800	184300	184300	184300	184300	0
260	20230914	141700	5719800	184300	184300	184300	184300	0
261	20230914	141600	5719800	184300	184300	184300	184300	0
262	20230914	141500	5719800	184300	184300	184300	184300	0
263	20230914	141400	5719800	184300	184300	184300	184300	0
264	20230914	141300	5719800	184300	184300	184300	184300	0
265	20230914	141200	5719800	184300	184300	184300	184300	0
266	20230914	141100	5719800	184300	184300	184300	184300	0
267	20230914	141000	5719800	184300	184300	184300	184300	0
268	20230914	140900	5719800	184300	184300	184300	184300	0
269	20230914	140800	5719800	184300	184300	184300	184300	0
270	20230914	140700	5719800	184300	184300	184300	184300	0
271	20230914	140600	5719800	184300	184300	184300	184300	0
272	20230914	140500	5719800	184300	184300	184300	184300	0
273	20230914	140400	5719800	184300	184300	184300	184300	0
274	20230914	140300	5719800	184300	184300	184300	184300	0
275	20230914	140200	5719800	184300	184300	184300	184300	0
276	20230914	140100	5719800	184300	184300	184300	184300	0
277	20230914	140000	5719800	184300	184300	184300	184300	0
278	20230914	135900	5719800	184300	184300	184300	184300	0
279	20230914	135800	5719800	184300	184300	184300	184300	0
280	20230914	135700	5719800	184300	184300	184300	184300	0
281	20230914	135600	5719800	184300	184300	184300	184300	0
282	20230914	135500	5719800	184300	184300	184300	184300	0
283	20230914	135400	5719800	184300	184300	184300	184300	0
284	20230914	135300	5719800	184300	184300	184300	184300	0
285	20230914	135200	5719800	184300	184300	184300	184300	0
286	20230914	135100	5719800	184300	184300	184300	184300	0
287	20230914	135000	5719800	184300	184300	184300	184300	0
288	20230914	134900	5719800	184300	184300	184300	184300	0
289	20230914	134800	5719800	184300	184300	184300	184300	0
290	20230914	134700	5719800	184300	184300	184300	184300	0
291	20230914	134600	5719800	184300	184300	184300	184300	0
292	20230914	134500	5719800	184300	184300	184300	184300	0
293	20230914	134400	5719800	184300	184300	184300	184300	0
294	20230914	134300	5719800	184300	184300	184300	184300	0
295	20230914	134200	5719800	184300	184300	184300	184300	0
296	20230914	134100	5719800	184300	184300	184300	184300	0
297	20230914	134000	5719800	184300	184300	184300	184300	0
298	20230914	133900	5719800	184300	184300	184300	184300	0
299	20230914	133800	5719800	184300	184300	184300	184300	1
300	20230914	133700	5535500	184200	184200	184200	184200	0
301	20230914	133600	5535500	184200	184200	184200	184200	0
302	20230914	133500	5535500	184200	184200	184200	184200	0
303	20230914	133400	5535500	184200	184200	184200	184200	0
304	20230914	133300	5535500	184200	184200	184200	184200	0
305	20230914	133200	5535500	184200	184200	184200	184200	0
306	20230914	133100	5535500	184200	184200	184200	184200	0
307	20230914	133000	5535500	184200	184200	184200	184200	0
308	20230914	132900	5535500	184200	184200	184200	184200	0
309	20230914	132800	5535500	184200	184200	184200	184200	0
310	20230914	132700	5535500	184200	184200	184200	184200	0
311	20230914	132600	5535500	184200	184200	184200	184200	0
312	20230914	132500	5535500	184200	184200	184200	184200	0
313	20230914	132400	5535500	184200	184200	184200	184200	0
314	20230914	132300	5535500	184200	184200	184200	184200	0
315	20230914	132200	5535500	184200	184200	184200	184200	0
316	20230914	132100	5535500	184200	184200	184200	184200	0
317	20230914	132000	5535500	184200	184200	184200	184200	0
318	20230914	131900	5535500	184200	184200	184200	184200	0
319	20230914	131800	5535500	184200	184200	184200	184200	0
320	20230914	131700	5535500	184200	184200	184200	184200	0
321	20230914	131600	5535500	184200	184200	184200	184200	0
322	20230914	131500	5535500	184200	184200	184200	184200	0
323	20230914	131400	5535500	184200	184200	184200	184200	0
324	20230914	131300	5535500	184200	184200	184200	184200	0
325	20230914	131200	5535500	184200	184200	184200	184200	0
326	20230914	131100	5535500	184200	184200	184200	184200	0
327	20230914	131000	5535500	184200	184200	184200	184200	0
328	20230914	130900	5535500	184200	184200	184200	184200	0
329	20230914	130800	5535500	184200	184200	184200	184200	0
330	20230914	130700	5535500	184200	184200	184200	184200	0
331	20230914	130600	5535500	184200	184200	184200	184200	0
332	20230914	130500	5535500	184200	184200	184200	184200	0
333	20230914	130400	5535500	184200	184200	184200	184200	0
334	20230914	130300	5535500	184200	184200	184200	184200	0
335	20230914	130200	5535500	184200	184200	184200	184200	0
336	20230914	130100	5535500	184200	184200	184200	184200	0
337	20230914	130000	5535500	184200	184200	184200	184200	0
338	20230914	125900	5535500	184200	184200	184200	184200	0
339	20230914	125800	5535500	184200	184200	184200	184200	0
340	20230914	125700	5535500	184200	184200	184200	184200	0
341	20230914	125600	5535500	184200	184200	184200	184200	0
342	20230914	125500	5535500	184200	184200	184200	184200	0
343	20230914	125400	5535500	184200	184200	184200	184200	0
344	20230914	125300	5535500	184200	184200	184200	184200	0
345	20230914	125200	5535500	184200	184200	184200	184200	0
346	20230914	125100	5535500	184200	184200	184200	184200	0
347	20230914	125000	5535500	184200	184200	184200	184200	0
348	20230914	124900	5535500	184200	184200	184200	184200	0
349	20230914	124800	5535500	184200	184200	184200	184200	0
350	20230914	124700	5535500	184200	184200	184200	184200	0
351	20230914	124600	5535500	184200	184200	184200	184200	0
352	20230914	124500	5535500	184200	184200	184200	184200	0
353	20230914	124400	5535500	184200	184200	184200	184200	0
354	20230914	124300	5535500	184200	184200	184200	184200	0
355	20230914	124200	5535500	184200	184200	184200	184200	0
356	20230914	124100	5535500	184200	184200	184200	184200	0
357	20230914	124000	5535500	184200	184200	184200	184200	0
358	20230914	123900	5535500	184200	184200	184200	184200	0
359	20230914	123800	5535500	184200	184200	184200	184200	0
360	20230914	123700	5535500	184200	184200	184200	184200	0
361	20230914	123600	5535500	184200	184200	184200	184200	0
362	20230914	123500	5535500	184200	184200	184200	184200	0
363	20230914	123400	5535500	184200	184200	184200	184200	0
364	20230914	123300	5535500	184200	184200	184200	184200	0
365	20230914	123200	5535500	184200	184200	184200	184200	0
366	20230914	123100	5535500	184200	184200	184200	184200	0
367	20230914	123000	5535500	184200	184200	184200	184200	0
368	20230914	122900	5535500	184200	184200	184200	184200	0
369	20230914	122800	5535500	184200	184200	184200	184200	0
370	20230914	122700	5535500	184200	184200	184200	184200	0
371	20230914	122600	5535500	184200	184200	184200	184200	0
372	20230914	122500	5535500	184200	184200	184200	184200	0
373	20230914	122400	5535500	184200	184200	184200	184200	0
374	20230914	122300	5535500	184200	184200	184200	184200	0
375	20230914	122200	5535500	184200	184200	184200	184200	0
376	20230914	122100	5535500	184200	184200	184200	184200	0
377	20230914	122000	5535500	184200	184200	184200	184200	0
378	20230914	121900	5535500	184200	184200	184200	184200	0
379	20230914	121800	5535500	184200	184200	184200	184200	0
380	20230914	121700	5535500	184200	184200	184200	184200	0
381	20230914	121600	5535500	184200	184200	184200	184200	0
382	20230914	121500	5535500	184200	184200	184200	184200	0
383	20230914	121400	5535500	184200	184200	184200	184200	0
384	20230914	121300	5535500	184200	184200	184200	184200	0
385	20230914	121200	5535500	184200	184200	184200	184200	0
386	20230914	121100	5535500	184200	184200	184200	184200	0
387	20230914	121000	5535500	184200	184200	184200	184200	0
388	20230914	120900	5535500	184200	184200	184200	184200	0
389	20230914	120800	5535500	184200	184200	184200	184200	0
390	20230914	120700	5535500	184200	184200	184200	184200	0
391	20230914	120600	5535500	184200	184200	184200	184200	0
392	20230914	120500	5535500	184200	184200	184200	184200	0
393	20230914	120400	5535500	184200	184200	184200	184200	0
394	20230914	120300	5535500	184200	184200	184200	184200	0
395	20230914	120200	5535500	184200	184200	184200	184200	0
396	20230914	120100	5535500	184200	184200	184200	184200	0
397	20230914	120000	5535500	184200	184200	184200	184200	0
398	20230914	115900	5535500	184200	184200	184200	184200	0
399	20230914	115800	5535500	184200	184200	184200	184200	0
400	20230914	115700	5535500	184200	184200	184200	184200	0
401	20230914	115600	5535500	184200	184200	184200	184200	0
402	20230914	115500	5535500	184200	184200	184200	184200	0
403	20230914	115400	5535500	184200	184200	184200	184200	0
404	20230914	115300	5535500	184200	184200	184200	184200	0
405	20230914	115200	5535500	184200	184200	184200	184200	0
406	20230914	115100	5535500	184200	184200	184200	184200	0
407	20230914	115000	5535500	184200	184200	184200	184200	0
408	20230914	114900	5535500	184200	184200	184200	184200	0
409	20230914	114800	5535500	184200	184200	184200	184200	0
410	20230914	114700	5535500	184200	184200	184200	184200	0
411	20230914	114600	5535500	184200	184200	184200	184200	0
412	20230914	114500	5535500	184200	184200	184200	184200	0
413	20230914	114400	5535500	184200	184200	184200	184200	0
414	20230914	114300	5535500	184200	184200	184200	184200	0
415	20230914	114200	5535500	184200	184200	184200	184200	0
416	20230914	114100	5535500	184200	184200	184200	184200	0
417	20230914	114000	5535500	184200	184200	184200	184200	0
418	20230914	113900	5535500	184200	184200	184200	184200	0
419	20230914	113800	5535500	184200	184200	184200	184200	0
420	20230914	113700	5535500	184200	184200	184200	184200	0
421	20230914	113600	5535500	184200	184200	184200	184200	0
422	20230914	113500	5535500	184200	184200	184200	184200	0
423	20230914	113400	5535500	184200	184200	184200	184200	0
424	20230914	113300	5535500	184200	184200	184200	184200	0
425	20230914	113200	5535500	184200	184200	184200	184200	0
426	20230914	113100	5535500	184200	184200	184200	184200	0
427	20230914	113000	5535500	184200	184200	184200	184200	0
428	20230914	112900	5535500	184200	184200	184200	184200	0
429	20230914	112800	5535500	184200	184200	184200	184200	0
430	20230914	112700	5535500	184200	184200	184200	184200	0
431	20230914	112600	5535500	184200	184200	184200	184200	0
432	20230914	112500	5535500	184200	184200	184200	184200	0
433	20230914	112400	5535500	184200	184200	184200	184200	0
434	20230914	112300	5535500	184200	184200	184200	184200	0
435	20230914	112200	5535500	184200	184200	184200	184200	0
436	20230914	112100	5535500	184200	184200	184200	184200	0
437	20230914	112000	5535500	184200	184200	184200	184200	0
438	20230914	111900	5535500	184200	184200	184200	184200	0
439	20230914	111800	5535500	184200	184200	184200	184200	0
440	20230914	111700	5535500	184200	184200	184200	184200	0
441	20230914	111600	5535500	184200	184200	184200	184200	0
442	20230914	111500	5535500	184200	184200	184200	184200	0
443	20230914	111400	5535500	184200	184200	184200	184200	0
444	20230914	111300	5535500	184200	184200	184200	184200	3
445	20230914	111200	4982900	184200	184200	184200	184200	5
446	20230914	111100	4061900	184200	184200	184200	184200	0
447	20230914	111000	4061900	184200	184200	184200	184200	0
448	20230914	110900	4061900	184200	184200	184200	184200	0
449	20230914	110800	4061900	184200	184200	184200	184200	0
450	20230914	110700	4061900	184200	184200	184200	184200	0
451	20230914	110600	4061900	184200	184200	184200	184200	0
452	20230914	110500	4061900	184200	184200	184200	184200	0
453	20230914	110400	4061900	184200	184200	184200	184200	0
454	20230914	110300	4061900	184200	184200	184200	184200	0
455	20230914	110200	4061900	184200	184200	184200	184200	0
456	20230914	110100	4061900	184200	184200	184200	184200	0
457	20230914	110000	4061900	184200	184200	184200	184200	0
458	20230914	105900	4061900	184200	184200	184200	184200	0
459	20230914	105800	4061900	184200	184200	184200	184200	0
460	20230914	105700	4061900	184200	184200	184200	184200	0
461	20230914	105600	4061900	184200	184200	184200	184200	0
462	20230914	105500	4061900	184200	184200	184200	184200	0
463	20230914	105400	4061900	184200	184200	184200	184200	0
464	20230914	105300	4061900	184200	184200	184200	184200	0
465	20230914	105200	4061900	184200	184200	184200	184200	1
466	20230914	105100	3877700	184300	184300	184300	184300	0
467	20230914	105000	3877700	184300	184300	184300	184300	0
468	20230914	104900	3877700	184300	184300	184300	184300	0
469	20230914	104800	3877700	184300	184300	184300	184300	0
470	20230914	104700	3877700	184300	184300	184300	184300	0
471	20230914	104600	3877700	184300	184300	184300	184300	0
472	20230914	104500	3877700	184300	184300	184300	184300	0
473	20230914	104400	3877700	184300	184300	184300	184300	0
474	20230914	104300	3877700	184300	184300	184300	184300	0
475	20230914	104200	3877700	184300	184300	184300	184300	0
476	20230914	104100	3877700	184300	184300	184300	184300	0
477	20230914	104000	3877700	184300	184300	184300	184300	0
478	20230914	103900	3877700	184300	184300	184300	184300	0
479	20230914	103800	3877700	184300	184300	184300	184300	0
480	20230914	103700	3877700	184300	184300	184300	184300	0
481	20230914	103600	3877700	184300	184300	184300	184300	0
482	20230914	103500	3877700	184300	184300	184300	184300	0
483	20230914	103400	3877700	184300	184300	184300	184300	0
484	20230914	103300	3877700	184300	184300	184300	184300	0
485	20230914	103200	3877700	184300	184300	184300	184300	0
486	20230914	103100	3877700	184300	184300	184300	184300	0
487	20230914	103000	3877700	184300	184300	184300	184300	0
488	20230914	102900	3877700	184300	184300	184300	184300	0
489	20230914	102800	3877700	184300	184300	184300	184300	0
490	20230914	102700	3877700	184300	184300	184300	184300	0
491	20230914	102600	3877700	184300	184300	184300	184300	0
492	20230914	102500	3877700	184300	184500	184500	184300	15
493	20230914	102400	1112600	185700	185700	185700	185700	0
494	20230914	102300	1112600	185700	185700	185700	185700	0
495	20230914	102200	1112600	185700	185700	185700	185700	0
496	20230914	102100	1112600	185700	185700	185700	185700	0
497	20230914	102000	1112600	185700	185700	185700	185700	0
498	20230914	101900	1112600	185700	185700	185700	185700	0
499	20230914	101800	1112600	185700	185700	185700	185700	0
500	20230914	101700	1112600	185700	185700	185700	185700	0
501	20230914	101600	1112600	185700	185700	185700	185700	0
502	20230914	101500	1112600	185700	185700	185700	185700	0
503	20230914	101400	1112600	185700	185700	185700	185700	0
504	20230914	101300	1112600	185700	185700	185700	185700	0
505	20230914	101200	1112600	185700	185700	185700	185700	0
506	20230914	101100	1112600	185700	185700	185700	185700	0
507	20230914	101000	1112600	185700	185700	185700	185700	0
508	20230914	100900	1112600	185700	185700	185700	185700	0
509	20230914	100800	1112600	185700	185700	185700	185700	0
510	20230914	100700	1112600	185700	185700	185700	185700	0
511	20230914	100600	1112600	185700	185700	185700	185700	0
512	20230914	100500	1112600	185700	185700	185700	185700	0
513	20230914	100400	1112600	185700	185700	185700	185700	0
514	20230914	100300	1112600	185700	185700	185700	185700	0
515	20230914	100200	1112600	185700	185700	185700	185700	0
516	20230914	100100	1112600	185700	185700	185700	185700	0
517	20230914	100000	1112600	185700	185700	185700	185700	0
518	20230914	095900	1112600	185700	185700	185700	185700	0
519	20230914	095800	1112600	185700	185700	185700	185700	0
520	20230914	095700	1112600	185700	185700	185700	185700	0
521	20230914	095600	1112600	185700	185700	185700	185700	0
522	20230914	095500	1112600	185700	185700	185700	185700	0
523	20230914	095400	1112600	185700	185700	185700	185700	0
524	20230914	095300	1112600	185700	185700	185700	185700	0
525	20230914	095200	1112600	185700	185700	185700	185700	0
526	20230914	095100	1112600	185700	185700	185700	185700	0
527	20230914	095000	1112600	185700	185700	185700	185700	1
528	20230914	094900	926900	183500	183500	183500	183500	0
529	20230914	094800	926900	183500	183500	183500	183500	0
530	20230914	094700	926900	183500	186700	186700	183500	4
531	20230914	094600	186700	186700	186700	186700	186700	0
532	20230914	094500	186700	186700	186700	186700	186700	0
533	20230914	094400	186700	186700	186700	186700	186700	0
534	20230914	094300	186700	186700	186700	186700	186700	0
535	20230914	094200	186700	186700	186700	186700	186700	0
536	20230914	094100	186700	186700	186700	186700	186700	0
537	20230914	094000	186700	186700	186700	186700	186700	0
538	20230914	093900	186700	186700	186700	186700	186700	0
539	20230914	093800	186700	186700	186700	186700	186700	0
540	20230914	093700	186700	186700	186700	186700	186700	0
541	20230914	093600	186700	186700	186700	186700	186700	0
542	20230914	093500	186700	186700	186700	186700	186700	0
543	20230914	093400	186700	186700	186700	186700	186700	0
544	20230914	093300	186700	186700	186700	186700	186700	0
545	20230914	093200	186700	186700	186700	186700	186700	0
546	20230914	093100	186700	186700	186700	186700	186700	0
547	20230914	093000	186700	186700	186700	186700	186700	0
548	20230914	092900	186700	186700	186700	186700	186700	0
549	20230914	092800	186700	186700	186700	186700	186700	0
550	20230914	092700	186700	186700	186700	186700	186700	0
551	20230914	092600	186700	186700	186700	186700	186700	0
552	20230914	092500	186700	186700	186700	186700	186700	0
553	20230914	092400	186700	186700	186700	186700	186700	0
554	20230914	092300	186700	186700	186700	186700	186700	0
555	20230914	092200	186700	186700	186700	186700	186700	0
556	20230914	092100	186700	186700	186700	186700	186700	0
557	20230914	092000	186700	186700	186700	186700	186700	0
558	20230914	091900	186700	186700	186700	186700	186700	0
559	20230914	091800	186700	186700	186700	186700	186700	0
560	20230914	091700	186700	186700	186700	186700	186700	0
561	20230914	091600	186700	186700	186700	186700	186700	0
562	20230914	091500	186700	186700	186700	186700	186700	0
563	20230914	091400	186700	186700	186700	186700	186700	0
564	20230914	091300	186700	186700	186700	186700	186700	0
565	20230914	091200	186700	186700	186700	186700	186700	0
566	20230914	091100	186700	186700	186700	186700	186700	0
567	20230914	091000	186700	186700	186700	186700	186700	0
568	20230914	090900	186700	186700	186700	186700	186700	0
569	20230914	090800	186700	186700	186700	186700	186700	0
570	20230914	090700	186700	186700	186700	186700	186700	0
571	20230914	090600	186700	186700	186700	186700	186700	0
572	20230914	090500	186700	186700	186700	186700	186700	0
573	20230914	090400	186700	186700	186700	186700	186700	0
574	20230914	090300	186700	186700	186700	186700	186700	0
575	20230914	090200	186700	186700	186700	186700	186700	0
576	20230914	090100	186700	186700	186700	186700	186700	0
577	20230914	090000	186700	186700	186700	186700	186700	1