KissMeData/002600/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183600	6283800	189600	189600	189600	189600	2
3	20230918	183500	6283800	189600	189600	189600	189600	0
4	20230918	183400	6283800	189600	189600	189600	189600	0
5	20230918	183300	6283800	189600	189600	189600	189600	0
6	20230918	183200	6283800	189600	189600	189600	189600	0
7	20230918	183100	6283800	189600	189600	189600	189600	0
8	20230918	183000	6283800	189600	189600	189600	189600	0
9	20230918	182900	6283800	189600	189600	189600	189600	0
10	20230918	182800	6283800	189600	189600	189600	189600	0
11	20230918	182700	6283800	189600	189600	189600	189600	0
12	20230918	182600	6283800	189600	189600	189600	189600	0
13	20230918	182500	6283800	189600	189600	189600	189600	0
14	20230918	182400	6283800	189600	189600	189600	189600	0
15	20230918	182300	6283800	189600	189600	189600	189600	0
16	20230918	182200	6283800	189600	189600	189600	189600	0
17	20230918	182100	6283800	189600	189600	189600	189600	0
18	20230918	182000	6283800	189600	189600	189600	189600	0
19	20230918	181900	6283800	189600	189600	189600	189600	0
20	20230918	181800	6283800	189600	189600	189600	189600	0
21	20230918	181700	6283800	189600	189600	189600	189600	0
22	20230918	181600	6283800	189600	189600	189600	189600	0
23	20230918	181500	6283800	189600	189600	189600	189600	0
24	20230918	181400	6283800	189600	189600	189600	189600	0
25	20230918	181300	6283800	189600	189600	189600	189600	0
26	20230918	181200	6283800	189600	189600	189600	189600	0
27	20230918	181100	6283800	189600	189600	189600	189600	0
28	20230918	181000	6283800	189600	189600	189600	189600	0
29	20230918	180900	6283800	189600	189600	189600	189600	0
30	20230918	180800	6283800	189600	189600	189600	189600	0
31	20230918	180700	6283800	189600	189600	189600	189600	0
32	20230918	180600	6283800	189600	189600	189600	189600	2
33	20230918	180500	6283800	189600	189600	189600	189600	0
34	20230918	180400	6283800	189600	189600	189600	189600	0
35	20230918	180300	6283800	189600	189600	189600	189600	0
36	20230918	180200	6283800	189600	189600	189600	189600	0
37	20230918	180100	6283800	189600	189600	189600	189600	0
38	20230918	180000	6283800	189600	189600	189600	189600	0
39	20230918	175900	6283800	189600	189600	189600	189600	0
40	20230918	175800	6283800	189600	189600	189600	189600	0
41	20230918	175700	6283800	189600	189600	189600	189600	0
42	20230918	175600	6283800	189600	189600	189600	189600	0
43	20230918	175500	6283800	189600	189600	189600	189600	0
44	20230918	175400	6283800	189600	189600	189600	189600	0
45	20230918	175300	6283800	189600	189600	189600	189600	0
46	20230918	175200	6283800	189600	189600	189600	189600	0
47	20230918	175100	6283800	189600	189600	189600	189600	0
48	20230918	175000	6283800	189600	189600	189600	189600	0
49	20230918	174900	6283800	189600	189600	189600	189600	0
50	20230918	174800	6283800	189600	189600	189600	189600	0
51	20230918	174700	6283800	189600	189600	189600	189600	0
52	20230918	174600	6283800	189600	189600	189600	189600	0
53	20230918	174500	6283800	189600	189600	189600	189600	0
54	20230918	174400	6283800	189600	189600	189600	189600	0
55	20230918	174300	6283800	189600	189600	189600	189600	0
56	20230918	174200	6283800	189600	189600	189600	189600	0
57	20230918	174100	6283800	189600	189600	189600	189600	0
58	20230918	174000	6283800	189600	189600	189600	189600	0
59	20230918	173900	6283800	189600	189600	189600	189600	0
60	20230918	173800	6283800	189600	189600	189600	189600	0
61	20230918	173700	6283800	189600	189600	189600	189600	0
62	20230918	173600	6283800	189600	189600	189600	189600	2
63	20230918	173500	6283800	189600	189600	189600	189600	0
64	20230918	173400	6283800	189600	189600	189600	189600	0
65	20230918	173300	6283800	189600	189600	189600	189600	0
66	20230918	173200	6283800	189600	189600	189600	189600	0
67	20230918	173100	6283800	189600	189600	189600	189600	0
68	20230918	173000	6283800	189600	189600	189600	189600	0
69	20230918	172900	6283800	189600	189600	189600	189600	0
70	20230918	172800	6283800	189600	189600	189600	189600	0
71	20230918	172700	6283800	189600	189600	189600	189600	0
72	20230918	172600	6283800	189600	189600	189600	189600	0
73	20230918	172500	6283800	189600	189600	189600	189600	0
74	20230918	172400	6283800	189600	189600	189600	189600	0
75	20230918	172300	6283800	189600	189600	189600	189600	0
76	20230918	172200	6283800	189600	189600	189600	189600	0
77	20230918	172100	6283800	189600	189600	189600	189600	0
78	20230918	172000	6283800	189600	189600	189600	189600	0
79	20230918	171900	6283800	189600	189600	189600	189600	0
80	20230918	171800	6283800	189600	189600	189600	189600	0
81	20230918	171700	6283800	189600	189600	189600	189600	0
82	20230918	171600	6283800	189600	189600	189600	189600	0
83	20230918	171500	6283800	189600	189600	189600	189600	0
84	20230918	171400	6283800	189600	189600	189600	189600	0
85	20230918	171300	6283800	189600	189600	189600	189600	0
86	20230918	171200	6283800	189600	189600	189600	189600	0
87	20230918	171100	6283800	189600	189600	189600	189600	0
88	20230918	171000	6283800	189600	189600	189600	189600	0
89	20230918	170900	6283800	189600	189600	189600	189600	0
90	20230918	170800	6283800	189600	189600	189600	189600	0
91	20230918	170700	6283800	189600	189600	189600	189600	0
92	20230918	170600	6283800	189600	189600	189600	189600	2
93	20230918	170500	6283800	189600	189600	189600	189600	0
94	20230918	170400	6283800	189600	189600	189600	189600	0
95	20230918	170300	6283800	189600	189600	189600	189600	0
96	20230918	170200	6283800	189600	189600	189600	189600	0
97	20230918	170100	6283800	189600	189600	189600	189600	0
98	20230918	170000	6283800	189600	189600	189600	189600	0
99	20230918	165900	6283800	189600	189600	189600	189600	0
100	20230918	165800	6283800	189600	189600	189600	189600	0
101	20230918	165700	6283800	189600	189600	189600	189600	0
102	20230918	165600	6283800	189600	189600	189600	189600	0
103	20230918	165500	6283800	189600	189600	189600	189600	0
104	20230918	165400	6283800	189600	189600	189600	189600	0
105	20230918	165300	6283800	189600	189600	189600	189600	0
106	20230918	165200	6283800	189600	189600	189600	189600	0
107	20230918	165100	6283800	189600	189600	189600	189600	0
108	20230918	165000	6283800	189600	189600	189600	189600	0
109	20230918	164900	6283800	189600	189600	189600	189600	0
110	20230918	164800	6283800	189600	189600	189600	189600	0
111	20230918	164700	6283800	189600	189600	189600	189600	0
112	20230918	164600	6283800	189600	189600	189600	189600	0
113	20230918	164500	6283800	189600	189600	189600	189600	0
114	20230918	164400	6283800	189600	189600	189600	189600	0
115	20230918	164300	6283800	189600	189600	189600	189600	0
116	20230918	164200	6283800	189600	189600	189600	189600	0
117	20230918	164100	6283800	189600	189600	189600	189600	0
118	20230918	164000	6283800	189600	189600	189600	189600	0
119	20230918	163900	6283800	189600	189600	189600	189600	0
120	20230918	163800	6283800	189600	189600	189600	189600	0
121	20230918	163700	6283800	189600	189600	189600	189600	0
122	20230918	163600	6283800	189600	189600	189600	189600	2
123	20230918	163500	6283800	189600	189600	189600	189600	0
124	20230918	163400	6283800	189600	189600	189600	189600	0
125	20230918	163300	6283800	189600	189600	189600	189600	0
126	20230918	163200	6283800	189600	189600	189600	189600	0
127	20230918	163100	6283800	189600	189600	189600	189600	0
128	20230918	163000	6283800	189600	189600	189600	189600	0
129	20230918	162900	6283800	189600	189600	189600	189600	0
130	20230918	162800	6283800	189600	189600	189600	189600	0
131	20230918	162700	6283800	189600	189600	189600	189600	0
132	20230918	162600	6283800	189600	189600	189600	189600	0
133	20230918	162500	6283800	189600	189600	189600	189600	0
134	20230918	162400	6283800	189600	189600	189600	189600	0
135	20230918	162300	6283800	189600	189600	189600	189600	0
136	20230918	162200	6283800	189600	189600	189600	189600	0
137	20230918	162100	6283800	189600	189600	189600	189600	0
138	20230918	162000	6283800	189600	189600	189600	189600	0
139	20230918	161900	6283800	189600	189600	189600	189600	0
140	20230918	161800	6283800	189600	189600	189600	189600	0
141	20230918	161700	6283800	189600	189600	189600	189600	0
142	20230918	161600	6283800	189600	189600	189600	189600	0
143	20230918	161500	6283800	189600	189600	189600	189600	0
144	20230918	161400	6283800	189600	189600	189600	189600	0
145	20230918	161300	6283800	189600	189600	189600	189600	0
146	20230918	161200	6283800	189600	189600	189600	189600	0
147	20230918	161100	6283800	189600	189600	189600	189600	0
148	20230918	161000	6283800	189600	189600	189600	189600	0
149	20230918	160900	6283800	189600	189600	189600	189600	0
150	20230918	160800	6283800	189600	189600	189600	189600	0
151	20230918	160700	6283800	189600	189600	189600	189600	0
152	20230918	160600	6283800	189600	189600	189600	189600	2
153	20230918	160500	6283800	189600	189600	189600	189600	0
154	20230918	160400	6283800	189600	189600	189600	189600	0
155	20230918	160300	6283800	189600	189600	189600	189600	0
156	20230918	160200	6283800	189600	189600	189600	189600	0
157	20230918	160100	6283800	189600	189600	189600	189600	0
158	20230918	160000	6283800	189600	189600	189600	189600	0
159	20230918	155900	6283800	189600	189600	189600	189600	0
160	20230918	155800	6283800	189600	189600	189600	189600	0
161	20230918	155700	6283800	189600	189600	189600	189600	0
162	20230918	155600	6283800	189600	189600	189600	189600	0
163	20230918	155500	6283800	189600	189600	189600	189600	0
164	20230918	155400	6283800	189600	189600	189600	189600	0
165	20230918	155300	6283800	189600	189600	189600	189600	0
166	20230918	155200	6283800	189600	189600	189600	189600	0
167	20230918	155100	6283800	189600	189600	189600	189600	0
168	20230918	155000	6283800	189600	189600	189600	189600	0
169	20230918	154900	6283800	189600	189600	189600	189600	0
170	20230918	154800	6283800	189600	189600	189600	189600	0
171	20230918	154700	6283800	189600	189600	189600	189600	0
172	20230918	154600	6283800	189600	189600	189600	189600	0
173	20230918	154500	6283800	189600	189600	189600	189600	0
174	20230918	154400	6283800	189600	189600	189600	189600	0
175	20230918	154300	6283800	189600	189600	189600	189600	0
176	20230918	154200	6283800	189600	189600	189600	189600	0
177	20230918	154100	6283800	189600	189600	189600	189600	0
178	20230918	154000	6283800	189600	189600	189600	189600	0
179	20230918	153900	6283800	189600	189600	189600	189600	0
180	20230918	153800	6283800	189600	189600	189600	189600	0
181	20230918	153700	6283800	189600	189600	189600	189600	0
182	20230918	153600	6283800	189600	189600	189600	189600	2
183	20230918	153500	6283800	189600	189600	189600	189600	0
184	20230918	153400	6283800	189600	189600	189600	189600	0
185	20230918	153300	6283800	189600	189600	189600	189600	0
186	20230918	153200	6283800	189600	189600	189600	189600	0
187	20230918	153100	6283800	189600	189600	189600	189600	0
188	20230918	153000	6283800	189600	189600	189600	189600	2
189	20230918	152900	5904600	186600	186600	186600	186600	0
190	20230918	152800	5904600	186600	186600	186600	186600	0
191	20230918	152700	5904600	186600	186600	186600	186600	0
192	20230918	152600	5904600	186600	186600	186600	186600	0
193	20230918	152500	5904600	186600	186600	186600	186600	0
194	20230918	152400	5904600	186600	186600	186600	186600	0
195	20230918	152300	5904600	186600	186600	186600	186600	0
196	20230918	152200	5904600	186600	186600	186600	186600	0
197	20230918	152100	5904600	186600	186600	186600	186600	0
198	20230918	152000	5904600	186600	186600	186600	186600	0
199	20230918	151900	5904600	186600	186600	186600	186600	0
200	20230918	151800	5904600	186600	186600	186600	186600	0
201	20230918	151700	5904600	186600	186600	186600	186600	0
202	20230918	151600	5904600	186600	186600	186600	186600	0
203	20230918	151500	5904600	186600	186600	186600	186600	0
204	20230918	151400	5904600	186600	186600	186600	186600	0
205	20230918	151300	5904600	186600	186600	186600	186600	1
206	20230918	151200	5718000	186500	186500	186500	186500	0
207	20230918	151100	5718000	186500	186500	186500	186500	0
208	20230918	151000	5718000	186500	186500	186500	186500	1
209	20230918	150900	5531500	190900	190900	190900	190900	0
210	20230918	150800	5531500	190900	190900	190900	190900	0
211	20230918	150700	5531500	190900	190900	190900	190900	0
212	20230918	150600	5531500	190900	190900	190900	190900	0
213	20230918	150500	5531500	190900	190900	190900	190900	0
214	20230918	150400	5531500	190900	190900	190900	190900	0
215	20230918	150300	5531500	190900	190900	190900	190900	0
216	20230918	150200	5531500	190900	190900	190900	190900	0
217	20230918	150100	5531500	190900	190900	190900	190900	0
218	20230918	150000	5531500	190900	190900	190900	190900	0
219	20230918	145900	5531500	190900	190900	190900	190900	0
220	20230918	145800	5531500	190900	190900	190900	190900	0
221	20230918	145700	5531500	190900	190900	190900	190900	0
222	20230918	145600	5531500	190900	190900	190900	190900	0
223	20230918	145500	5531500	190900	190900	190900	190900	0
224	20230918	145400	5531500	190900	190900	190900	190900	0
225	20230918	145300	5531500	190900	190900	190900	190900	0
226	20230918	145200	5531500	190900	190900	190900	190900	0
227	20230918	145100	5531500	190900	190900	190900	190900	0
228	20230918	145000	5531500	190900	190900	190900	190900	0
229	20230918	144900	5531500	190900	190900	190900	190900	0
230	20230918	144800	5531500	190900	190900	190900	190900	0
231	20230918	144700	5531500	190900	190900	190900	190900	0
232	20230918	144600	5531500	190900	190900	190900	190900	0
233	20230918	144500	5531500	190900	190900	190900	190900	0
234	20230918	144400	5531500	190900	190900	190900	190900	0
235	20230918	144300	5531500	190900	190900	190900	190900	0
236	20230918	144200	5531500	190900	190900	190900	190900	0
237	20230918	144100	5531500	190900	190900	190900	190900	0
238	20230918	144000	5531500	190900	190900	190900	190900	0
239	20230918	143900	5531500	190900	190900	190900	190900	0
240	20230918	143800	5531500	190900	190900	190900	190900	0
241	20230918	143700	5531500	190900	190900	190900	190900	0
242	20230918	143600	5531500	190900	190900	190900	190900	0
243	20230918	143500	5531500	190900	190900	190900	190900	0
244	20230918	143400	5531500	190900	190900	190900	190900	0
245	20230918	143300	5531500	190900	190900	190900	190900	0
246	20230918	143200	5531500	190900	190900	190900	190900	0
247	20230918	143100	5531500	190900	190900	190900	190900	0
248	20230918	143000	5531500	190900	190900	190900	190900	0
249	20230918	142900	5531500	190900	190900	190900	190900	0
250	20230918	142800	5531500	190900	190900	190900	190900	0
251	20230918	142700	5531500	190900	190900	190900	190900	0
252	20230918	142600	5531500	190900	190900	190900	190900	0
253	20230918	142500	5531500	190900	190900	190900	190900	0
254	20230918	142400	5531500	190900	190900	190900	190900	0
255	20230918	142300	5531500	190900	190900	190900	190900	0
256	20230918	142200	5531500	190900	190900	190900	190900	0
257	20230918	142100	5531500	190900	190900	190900	190900	0
258	20230918	142000	5531500	190900	190900	190900	190900	0
259	20230918	141900	5531500	190900	190900	190900	190900	0
260	20230918	141800	5531500	190900	190900	190900	190900	0
261	20230918	141700	5531500	190900	190900	190900	190900	0
262	20230918	141600	5531500	190900	190900	190900	190900	0
263	20230918	141500	5531500	190900	190900	190900	190900	0
264	20230918	141400	5531500	190900	190900	190900	190900	0
265	20230918	141300	5531500	190900	190900	190900	190900	0
266	20230918	141200	5531500	190900	190900	190900	190900	0
267	20230918	141100	5531500	190900	190900	190900	190900	0
268	20230918	141000	5531500	190900	190900	190900	190900	0
269	20230918	140900	5531500	190900	190900	190900	190900	0
270	20230918	140800	5531500	190900	190900	190900	190900	0
271	20230918	140700	5531500	190900	190900	190900	190900	0
272	20230918	140600	5531500	190900	190900	190900	190900	0
273	20230918	140500	5531500	190900	190900	190900	190900	0
274	20230918	140400	5531500	190900	190900	190900	190900	0
275	20230918	140300	5531500	190900	190900	190900	190900	0
276	20230918	140200	5531500	190900	190900	190900	190900	0
277	20230918	140100	5531500	190900	190900	190900	190900	0
278	20230918	140000	5531500	190900	190900	190900	190900	0
279	20230918	135900	5531500	190900	190900	190900	190900	0
280	20230918	135800	5531500	190900	190900	190900	190900	0
281	20230918	135700	5531500	190900	190900	190900	190900	0
282	20230918	135600	5531500	190900	190900	190900	190900	0
283	20230918	135500	5531500	190900	190900	190900	190900	0
284	20230918	135400	5531500	190900	190900	190900	190900	0
285	20230918	135300	5531500	190900	190900	190900	190900	0
286	20230918	135200	5531500	190900	190900	190900	190900	0
287	20230918	135100	5531500	190900	190900	190900	190900	0
288	20230918	135000	5531500	190900	190900	190900	190900	0
289	20230918	134900	5531500	190900	190900	190900	190900	0
290	20230918	134800	5531500	190900	190900	190900	190900	0
291	20230918	134700	5531500	190900	190900	190900	190900	0
292	20230918	134600	5531500	190900	190900	190900	190900	0
293	20230918	134500	5531500	190900	190900	190900	190900	0
294	20230918	134400	5531500	190900	190900	190900	190900	0
295	20230918	134300	5531500	190900	190900	190900	190900	0
296	20230918	134200	5531500	190900	190900	190900	190900	0
297	20230918	134100	5531500	190900	190900	190900	190900	0
298	20230918	134000	5531500	190900	190900	190900	190900	0
299	20230918	133900	5531500	190900	190900	190900	190900	0
300	20230918	133800	5531500	190900	190900	190900	190900	0
301	20230918	133700	5531500	190900	190900	190900	190900	0
302	20230918	133600	5531500	190900	190900	190900	190900	0
303	20230918	133500	5531500	190900	190900	190900	190900	0
304	20230918	133400	5531500	190900	190900	190900	190900	0
305	20230918	133300	5531500	190900	190900	190900	190900	0
306	20230918	133200	5531500	190900	190900	190900	190900	0
307	20230918	133100	5531500	190900	190900	190900	190900	0
308	20230918	133000	5531500	190900	190900	190900	190900	0
309	20230918	132900	5531500	190900	190900	190900	190900	0
310	20230918	132800	5531500	190900	190900	190900	190900	0
311	20230918	132700	5531500	190900	190900	190900	190900	0
312	20230918	132600	5531500	190900	190900	190900	190900	0
313	20230918	132500	5531500	190900	190900	190900	190900	0
314	20230918	132400	5531500	190900	190900	190900	190900	0
315	20230918	132300	5531500	190900	190900	190900	190900	0
316	20230918	132200	5531500	190900	190900	190900	190900	0
317	20230918	132100	5531500	190900	190900	190900	190900	0
318	20230918	132000	5531500	190900	190900	190900	190900	0
319	20230918	131900	5531500	190900	190900	190900	190900	0
320	20230918	131800	5531500	190900	190900	190900	190900	0
321	20230918	131700	5531500	190900	190900	190900	190900	0
322	20230918	131600	5531500	190900	190900	190900	190900	0
323	20230918	131500	5531500	190900	190900	190900	190900	0
324	20230918	131400	5531500	190900	190900	190900	190900	0
325	20230918	131300	5531500	190900	190900	190900	190900	0
326	20230918	131200	5531500	190900	190900	190900	190900	0
327	20230918	131100	5531500	190900	190900	190900	190900	0
328	20230918	131000	5531500	190900	190900	190900	190900	0
329	20230918	130900	5531500	190900	190900	190900	190900	0
330	20230918	130800	5531500	190900	190900	190900	190900	0
331	20230918	130700	5531500	190900	190900	190900	190900	0
332	20230918	130600	5531500	190900	190900	190900	190900	0
333	20230918	130500	5531500	190900	190900	190900	190900	0
334	20230918	130400	5531500	190900	190900	190900	190900	0
335	20230918	130300	5531500	190900	190900	190900	190900	0
336	20230918	130200	5531500	190900	190900	190900	190900	0
337	20230918	130100	5531500	190900	190900	190900	190900	0
338	20230918	130000	5531500	190900	190900	190900	190900	0
339	20230918	125900	5531500	190900	190900	190900	190900	0
340	20230918	125800	5531500	190900	190900	190900	190900	0
341	20230918	125700	5531500	190900	190900	190900	190900	0
342	20230918	125600	5531500	190900	190900	190900	190900	0
343	20230918	125500	5531500	190900	190900	190900	190900	0
344	20230918	125400	5531500	190900	190900	190900	190900	0
345	20230918	125300	5531500	190900	190900	190900	190900	0
346	20230918	125200	5531500	190900	190900	190900	190900	0
347	20230918	125100	5531500	190900	190900	190900	190900	0
348	20230918	125000	5531500	190900	190900	190900	190900	0
349	20230918	124900	5531500	190900	190900	190900	190900	0
350	20230918	124800	5531500	190900	190900	190900	190900	0
351	20230918	124700	5531500	190900	190900	190900	190900	0
352	20230918	124600	5531500	190900	190900	190900	190900	0
353	20230918	124500	5531500	190900	190900	190900	190900	0
354	20230918	124400	5531500	190900	190900	190900	190900	0
355	20230918	124300	5531500	190900	190900	190900	190900	0
356	20230918	124200	5531500	190900	190900	190900	190900	0
357	20230918	124100	5531500	190900	190900	190900	190900	0
358	20230918	124000	5531500	190900	190900	190900	190900	0
359	20230918	123900	5531500	190900	190900	190900	190900	0
360	20230918	123800	5531500	190900	190900	190900	190900	0
361	20230918	123700	5531500	190900	190900	190900	190900	0
362	20230918	123600	5531500	190900	190900	190900	190900	0
363	20230918	123500	5531500	190900	190900	190900	190900	0
364	20230918	123400	5531500	190900	190900	190900	190900	0
365	20230918	123300	5531500	190900	190900	190900	190900	0
366	20230918	123200	5531500	190900	190900	190900	190900	0
367	20230918	123100	5531500	190900	190700	190900	190700	2
368	20230918	123000	5149900	191000	191000	191000	191000	0
369	20230918	122900	5149900	191000	191000	191000	191000	0
370	20230918	122800	5149900	191000	191000	191000	191000	0
371	20230918	122700	5149900	191000	191000	191000	191000	0
372	20230918	122600	5149900	191000	191000	191000	191000	0
373	20230918	122500	5149900	191000	191000	191000	191000	0
374	20230918	122400	5149900	191000	191000	191000	191000	0
375	20230918	122300	5149900	191000	191000	191000	191000	0
376	20230918	122200	5149900	191000	191000	191000	191000	0
377	20230918	122100	5149900	191000	191000	191000	191000	0
378	20230918	122000	5149900	191000	191000	191000	191000	0
379	20230918	121900	5149900	191000	191000	191000	191000	0
380	20230918	121800	5149900	191000	191000	191000	191000	0
381	20230918	121700	5149900	191000	191000	191000	191000	0
382	20230918	121600	5149900	191000	191000	191000	191000	0
383	20230918	121500	5149900	191000	191000	191000	191000	0
384	20230918	121400	5149900	191000	191000	191000	191000	0
385	20230918	121300	5149900	191000	191000	191000	191000	0
386	20230918	121200	5149900	191000	191000	191000	191000	0
387	20230918	121100	5149900	191000	191000	191000	191000	0
388	20230918	121000	5149900	191000	191000	191000	191000	0
389	20230918	120900	5149900	191000	191000	191000	191000	0
390	20230918	120800	5149900	191000	191000	191000	191000	0
391	20230918	120700	5149900	191000	191000	191000	191000	0
392	20230918	120600	5149900	191000	191000	191000	191000	0
393	20230918	120500	5149900	191000	191000	191000	191000	0
394	20230918	120400	5149900	191000	191000	191000	191000	0
395	20230918	120300	5149900	191000	191000	191000	191000	0
396	20230918	120200	5149900	191000	191000	191000	191000	0
397	20230918	120100	5149900	191000	191000	191000	191000	0
398	20230918	120000	5149900	191000	191000	191000	191000	0
399	20230918	115900	5149900	191000	191000	191000	191000	0
400	20230918	115800	5149900	191000	191000	191000	191000	0
401	20230918	115700	5149900	191000	191000	191000	191000	0
402	20230918	115600	5149900	191000	191000	191000	191000	0
403	20230918	115500	5149900	191000	191000	191000	191000	0
404	20230918	115400	5149900	191000	191000	191000	191000	0
405	20230918	115300	5149900	191000	191000	191000	191000	0
406	20230918	115200	5149900	191000	191000	191000	191000	0
407	20230918	115100	5149900	191000	191000	191000	191000	0
408	20230918	115000	5149900	191000	191000	191000	191000	0
409	20230918	114900	5149900	191000	191000	191000	191000	0
410	20230918	114800	5149900	191000	191000	191000	191000	0
411	20230918	114700	5149900	191000	191000	191000	191000	0
412	20230918	114600	5149900	191000	191000	191000	191000	0
413	20230918	114500	5149900	191000	191000	191000	191000	0
414	20230918	114400	5149900	191000	191000	191000	191000	0
415	20230918	114300	5149900	191000	191000	191000	191000	0
416	20230918	114200	5149900	191000	191000	191000	191000	0
417	20230918	114100	5149900	191000	191000	191000	191000	0
418	20230918	114000	5149900	191000	191000	191000	191000	0
419	20230918	113900	5149900	191000	191000	191000	191000	0
420	20230918	113800	5149900	191000	191000	191000	191000	0
421	20230918	113700	5149900	191000	191000	191000	191000	0
422	20230918	113600	5149900	191000	191000	191000	191000	0
423	20230918	113500	5149900	191000	191000	191000	191000	0
424	20230918	113400	5149900	191000	191000	191000	191000	0
425	20230918	113300	5149900	191000	191000	191000	191000	0
426	20230918	113200	5149900	191000	191000	191000	191000	0
427	20230918	113100	5149900	191000	191000	191000	191000	0
428	20230918	113000	5149900	191000	191000	191000	191000	0
429	20230918	112900	5149900	191000	191000	191000	191000	0
430	20230918	112800	5149900	191000	191000	191000	191000	0
431	20230918	112700	5149900	191000	191000	191000	191000	0
432	20230918	112600	5149900	191000	191000	191000	191000	0
433	20230918	112500	5149900	191000	191000	191000	191000	0
434	20230918	112400	5149900	191000	191000	191000	191000	0
435	20230918	112300	5149900	191000	191000	191000	191000	0
436	20230918	112200	5149900	191000	191000	191000	191000	0
437	20230918	112100	5149900	191000	191000	191000	191000	0
438	20230918	112000	5149900	191000	191000	191000	191000	0
439	20230918	111900	5149900	191000	191000	191000	191000	0
440	20230918	111800	5149900	191000	191000	191000	191000	0
441	20230918	111700	5149900	191000	191000	191000	191000	0
442	20230918	111600	5149900	191000	191000	191000	191000	0
443	20230918	111500	5149900	191000	191000	191000	191000	0
444	20230918	111400	5149900	191000	191000	191000	191000	0
445	20230918	111300	5149900	191000	191000	191000	191000	0
446	20230918	111200	5149900	191000	191000	191000	191000	0
447	20230918	111100	5149900	191000	191000	191000	191000	0
448	20230918	111000	5149900	191000	191000	191000	191000	0
449	20230918	110900	5149900	191000	191000	191000	191000	0
450	20230918	110800	5149900	191000	191000	191000	191000	0
451	20230918	110700	5149900	191000	191000	191000	191000	0
452	20230918	110600	5149900	191000	191000	191000	191000	0
453	20230918	110500	5149900	191000	191000	191000	191000	0
454	20230918	110400	5149900	191000	191000	191000	191000	0
455	20230918	110300	5149900	191000	191000	191000	191000	0
456	20230918	110200	5149900	191000	191000	191000	191000	0
457	20230918	110100	5149900	191000	191000	191000	191000	0
458	20230918	110000	5149900	191000	191000	191000	191000	0
459	20230918	105900	5149900	191000	191000	191000	191000	0
460	20230918	105800	5149900	191000	191000	191000	191000	0
461	20230918	105700	5149900	191000	191000	191000	191000	0
462	20230918	105600	5149900	191000	191000	191000	191000	0
463	20230918	105500	5149900	191000	191000	191000	191000	0
464	20230918	105400	5149900	191000	191000	191000	191000	0
465	20230918	105300	5149900	191000	191000	191000	191000	0
466	20230918	105200	5149900	191000	191000	191000	191000	0
467	20230918	105100	5149900	191000	191000	191000	191000	0
468	20230918	105000	5149900	191000	191000	191000	191000	0
469	20230918	104900	5149900	191000	191000	191000	191000	0
470	20230918	104800	5149900	191000	191000	191000	191000	0
471	20230918	104700	5149900	191000	191000	191000	191000	0
472	20230918	104600	5149900	191000	191000	191000	191000	0
473	20230918	104500	5149900	191000	191000	191000	191000	0
474	20230918	104400	5149900	191000	191000	191000	191000	0
475	20230918	104300	5149900	191000	191000	191000	191000	0
476	20230918	104200	5149900	191000	191000	191000	191000	0
477	20230918	104100	5149900	191000	191000	191000	191000	0
478	20230918	104000	5149900	191000	191000	191000	191000	0
479	20230918	103900	5149900	191000	191000	191000	191000	0
480	20230918	103800	5149900	191000	191000	191000	191000	0
481	20230918	103700	5149900	191000	191000	191000	191000	0
482	20230918	103600	5149900	191000	191000	191000	191000	0
483	20230918	103500	5149900	191000	191000	191000	191000	0
484	20230918	103400	5149900	191000	191000	191000	191000	0
485	20230918	103300	5149900	191000	191000	191000	191000	0
486	20230918	103200	5149900	191000	191000	191000	191000	0
487	20230918	103100	5149900	191000	191000	191000	191000	0
488	20230918	103000	5149900	191000	190300	191000	190300	22
489	20230918	102900	951800	190500	190500	190500	190500	0
490	20230918	102800	951800	190500	190500	190500	190500	0
491	20230918	102700	951800	190500	190500	190500	190500	0
492	20230918	102600	951800	190500	190500	190500	190500	0
493	20230918	102500	951800	190500	190500	190500	190500	0
494	20230918	102400	951800	190500	190500	190500	190500	0
495	20230918	102300	951800	190500	190500	190500	190500	0
496	20230918	102200	951800	190500	190500	190500	190500	0
497	20230918	102100	951800	190500	190500	190500	190500	0
498	20230918	102000	951800	190500	190500	190500	190500	0
499	20230918	101900	951800	190500	190500	190500	190500	0
500	20230918	101800	951800	190500	190500	190500	190500	0
501	20230918	101700	951800	190500	190500	190500	190500	0
502	20230918	101600	951800	190500	190500	190500	190500	0
503	20230918	101500	951800	190500	190500	190500	190500	0
504	20230918	101400	951800	190500	190500	190500	190500	0
505	20230918	101300	951800	190500	190500	190500	190500	0
506	20230918	101200	951800	190500	190500	190500	190500	0
507	20230918	101100	951800	190500	190500	190500	190500	0
508	20230918	101000	951800	190500	190500	190500	190500	0
509	20230918	100900	951800	190500	190500	190500	190500	0
510	20230918	100800	951800	190500	190500	190500	190500	0
511	20230918	100700	951800	190500	190500	190500	190500	0
512	20230918	100600	951800	190500	190500	190500	190500	0
513	20230918	100500	951800	190500	190500	190500	190500	0
514	20230918	100400	951800	190500	190500	190500	190500	0
515	20230918	100300	951800	190500	190500	190500	190500	0
516	20230918	100200	951800	190500	190500	190500	190500	0
517	20230918	100100	951800	190500	190500	190500	190500	0
518	20230918	100000	951800	190500	190500	190500	190500	1
519	20230918	095900	761300	190700	190700	190700	190700	0
520	20230918	095800	761300	190700	190700	190700	190700	0
521	20230918	095700	761300	190700	190700	190700	190700	0
522	20230918	095600	761300	190700	190700	190700	190700	0
523	20230918	095500	761300	190700	190700	190700	190700	0
524	20230918	095400	761300	190700	190700	190700	190700	0
525	20230918	095300	761300	190700	190700	190700	190700	0
526	20230918	095200	761300	190700	190700	190700	190700	0
527	20230918	095100	761300	190700	190700	190700	190700	0
528	20230918	095000	761300	190700	190700	190700	190700	0
529	20230918	094900	761300	190700	190700	190700	190700	0
530	20230918	094800	761300	190700	190700	190700	190700	0
531	20230918	094700	761300	190700	190700	190700	190700	0
532	20230918	094600	761300	190700	190700	190700	190700	0
533	20230918	094500	761300	190700	190700	190700	190700	0
534	20230918	094400	761300	190700	190700	190700	190700	0
535	20230918	094300	761300	190700	190700	190700	190700	0
536	20230918	094200	761300	190700	190700	190700	190700	0
537	20230918	094100	761300	190700	190700	190700	190700	0
538	20230918	094000	761300	190700	190700	190700	190700	0
539	20230918	093900	761300	190700	190700	190700	190700	0
540	20230918	093800	761300	190700	190700	190700	190700	0
541	20230918	093700	761300	190700	190700	190700	190700	0
542	20230918	093600	761300	190700	190700	190700	190700	0
543	20230918	093500	761300	190700	190700	190700	190700	0
544	20230918	093400	761300	190700	190700	190700	190700	0
545	20230918	093300	761300	190700	190700	190700	190700	0
546	20230918	093200	761300	190700	190700	190700	190700	0
547	20230918	093100	761300	190700	190700	190700	190700	0
548	20230918	093000	761300	190700	190700	190700	190700	0
549	20230918	092900	761300	190700	190700	190700	190700	0
550	20230918	092800	761300	190700	190700	190700	190700	0
551	20230918	092700	761300	190700	190700	190700	190700	0
552	20230918	092600	761300	190700	190700	190700	190700	0
553	20230918	092500	761300	190700	190700	190700	190700	0
554	20230918	092400	761300	190700	190700	190700	190700	0
555	20230918	092300	761300	190700	190700	190700	190700	0
556	20230918	092200	761300	190700	190700	190700	190700	0
557	20230918	092100	761300	190700	190700	190700	190700	0
558	20230918	092000	761300	190700	190700	190700	190700	0
559	20230918	091900	761300	190700	190700	190700	190700	1
560	20230918	091800	570600	190200	190200	190200	190200	1
561	20230918	091700	380400	190200	190200	190200	190200	0
562	20230918	091600	380400	190200	190200	190200	190200	0
563	20230918	091500	380400	190200	190200	190200	190200	0
564	20230918	091400	380400	190200	190200	190200	190200	0
565	20230918	091300	380400	190200	190200	190200	190200	0
566	20230918	091200	380400	190200	190200	190200	190200	0
567	20230918	091100	380400	190200	190200	190200	190200	0
568	20230918	091000	380400	190200	190200	190200	190200	0
569	20230918	090900	380400	190200	190200	190200	190200	0
570	20230918	090800	380400	190200	190200	190200	190200	0
571	20230918	090700	380400	190200	190200	190200	190200	0
572	20230918	090600	380400	190200	190200	190200	190200	0
573	20230918	090500	380400	190200	190200	190200	190200	0
574	20230918	090400	380400	190200	190200	190200	190200	1
575	20230918	090300	190200	190200	190200	190200	190200	0
576	20230918	090200	190200	190200	190200	190200	190200	0
577	20230918	090100	190200	190200	190200	190200	190200	0
578	20230918	090000	190200	190200	190200	190200	190200	1