KissMeData/246250/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202100	50586610	10000	10000	10000	10000	1247
3	20230912	202000	50586610	10000	10000	10000	10000	0
4	20230912	201900	50586610	10000	10000	10000	10000	0
5	20230912	201800	50586610	10000	10000	10000	10000	0
6	20230912	201700	50586610	10000	10000	10000	10000	0
7	20230912	201600	50586610	10000	10000	10000	10000	0
8	20230912	201500	50586610	10000	10000	10000	10000	0
9	20230912	201400	50586610	10000	10000	10000	10000	0
10	20230912	201300	50586610	10000	10000	10000	10000	0
11	20230912	201200	50586610	10000	10000	10000	10000	0
12	20230912	201100	50586610	10000	10000	10000	10000	0
13	20230912	201000	50586610	10000	10000	10000	10000	0
14	20230912	200900	50586610	10000	10000	10000	10000	0
15	20230912	200800	50586610	10000	10000	10000	10000	0
16	20230912	200700	50586610	10000	10000	10000	10000	0
17	20230912	200600	50586610	10000	10000	10000	10000	0
18	20230912	200500	50586610	10000	10000	10000	10000	0
19	20230912	200400	50586610	10000	10000	10000	10000	0
20	20230912	200300	50586610	10000	10000	10000	10000	0
21	20230912	200200	50586610	10000	10000	10000	10000	0
22	20230912	200100	50586610	10000	10000	10000	10000	0
23	20230912	200000	50586610	10000	10000	10000	10000	0
24	20230912	195900	50586610	10000	10000	10000	10000	0
25	20230912	195800	50586610	10000	10000	10000	10000	0
26	20230912	195700	50586610	10000	10000	10000	10000	0
27	20230912	195600	50586610	10000	10000	10000	10000	0
28	20230912	195500	50586610	10000	10000	10000	10000	0
29	20230912	195400	50586610	10000	10000	10000	10000	0
30	20230912	195300	50586610	10000	10000	10000	10000	0
31	20230912	195200	50586610	10000	10000	10000	10000	0
32	20230912	195100	50586610	10000	10000	10000	10000	1247
33	20230912	195000	50586610	10000	10000	10000	10000	0
34	20230912	194900	50586610	10000	10000	10000	10000	0
35	20230912	194800	50586610	10000	10000	10000	10000	0
36	20230912	194700	50586610	10000	10000	10000	10000	0
37	20230912	194600	50586610	10000	10000	10000	10000	0
38	20230912	194500	50586610	10000	10000	10000	10000	0
39	20230912	194400	50586610	10000	10000	10000	10000	0
40	20230912	194300	50586610	10000	10000	10000	10000	0
41	20230912	194200	50586610	10000	10000	10000	10000	0
42	20230912	194100	50586610	10000	10000	10000	10000	0
43	20230912	194000	50586610	10000	10000	10000	10000	0
44	20230912	193900	50586610	10000	10000	10000	10000	0
45	20230912	193800	50586610	10000	10000	10000	10000	0
46	20230912	193700	50586610	10000	10000	10000	10000	0
47	20230912	193600	50586610	10000	10000	10000	10000	0
48	20230912	193500	50586610	10000	10000	10000	10000	0
49	20230912	193400	50586610	10000	10000	10000	10000	0
50	20230912	193300	50586610	10000	10000	10000	10000	0
51	20230912	193200	50586610	10000	10000	10000	10000	0
52	20230912	193100	50586610	10000	10000	10000	10000	0
53	20230912	193000	50586610	10000	10000	10000	10000	0
54	20230912	192900	50586610	10000	10000	10000	10000	0
55	20230912	192800	50586610	10000	10000	10000	10000	0
56	20230912	192700	50586610	10000	10000	10000	10000	0
57	20230912	192600	50586610	10000	10000	10000	10000	0
58	20230912	192500	50586610	10000	10000	10000	10000	0
59	20230912	192400	50586610	10000	10000	10000	10000	0
60	20230912	192300	50586610	10000	10000	10000	10000	0
61	20230912	192200	50586610	10000	10000	10000	10000	0
62	20230912	192100	50586610	10000	10000	10000	10000	1247
63	20230912	192000	50586610	10000	10000	10000	10000	0
64	20230912	191900	50586610	10000	10000	10000	10000	0
65	20230912	191800	50586610	10000	10000	10000	10000	0
66	20230912	191700	50586610	10000	10000	10000	10000	0
67	20230912	191600	50586610	10000	10000	10000	10000	0
68	20230912	191500	50586610	10000	10000	10000	10000	0
69	20230912	191400	50586610	10000	10000	10000	10000	0
70	20230912	191300	50586610	10000	10000	10000	10000	0
71	20230912	191200	50586610	10000	10000	10000	10000	0
72	20230912	191100	50586610	10000	10000	10000	10000	0
73	20230912	191000	50586610	10000	10000	10000	10000	0
74	20230912	190900	50586610	10000	10000	10000	10000	0
75	20230912	190800	50586610	10000	10000	10000	10000	0
76	20230912	190700	50586610	10000	10000	10000	10000	0
77	20230912	190600	50586610	10000	10000	10000	10000	0
78	20230912	190500	50586610	10000	10000	10000	10000	0
79	20230912	190400	50586610	10000	10000	10000	10000	0
80	20230912	190300	50586610	10000	10000	10000	10000	0
81	20230912	190200	50586610	10000	10000	10000	10000	0
82	20230912	190100	50586610	10000	10000	10000	10000	0
83	20230912	190000	50586610	10000	10000	10000	10000	0
84	20230912	185900	50586610	10000	10000	10000	10000	0
85	20230912	185800	50586610	10000	10000	10000	10000	0
86	20230912	185700	50586610	10000	10000	10000	10000	0
87	20230912	185600	50586610	10000	10000	10000	10000	0
88	20230912	185500	50586610	10000	10000	10000	10000	0
89	20230912	185400	50586610	10000	10000	10000	10000	0
90	20230912	185300	50586610	10000	10000	10000	10000	0
91	20230912	185200	50586610	10000	10000	10000	10000	0
92	20230912	185100	50586610	10000	10000	10000	10000	1247
93	20230912	185000	50586610	10000	10000	10000	10000	0
94	20230912	184900	50586610	10000	10000	10000	10000	0
95	20230912	184800	50586610	10000	10000	10000	10000	0
96	20230912	184700	50586610	10000	10000	10000	10000	0
97	20230912	184600	50586610	10000	10000	10000	10000	0
98	20230912	184500	50586610	10000	10000	10000	10000	0
99	20230912	184400	50586610	10000	10000	10000	10000	0
100	20230912	184300	50586610	10000	10000	10000	10000	0
101	20230912	184200	50586610	10000	10000	10000	10000	0
102	20230912	184100	50586610	10000	10000	10000	10000	0
103	20230912	184000	50586610	10000	10000	10000	10000	0
104	20230912	183900	50586610	10000	10000	10000	10000	0
105	20230912	183800	50586610	10000	10000	10000	10000	0
106	20230912	183700	50586610	10000	10000	10000	10000	0
107	20230912	183600	50586610	10000	10000	10000	10000	0
108	20230912	183500	50586610	10000	10000	10000	10000	0
109	20230912	183400	50586610	10000	10000	10000	10000	0
110	20230912	183300	50586610	10000	10000	10000	10000	0
111	20230912	183200	50586610	10000	10000	10000	10000	0
112	20230912	183100	50586610	10000	10000	10000	10000	0
113	20230912	183000	50586610	10000	10000	10000	10000	0
114	20230912	182900	50586610	10000	10000	10000	10000	0
115	20230912	182800	50586610	10000	10000	10000	10000	0
116	20230912	182700	50586610	10000	10000	10000	10000	0
117	20230912	182600	50586610	10000	10000	10000	10000	0
118	20230912	182500	50586610	10000	10000	10000	10000	0
119	20230912	182400	50586610	10000	10000	10000	10000	0
120	20230912	182300	50586610	10000	10000	10000	10000	0
121	20230912	182200	50586610	10000	10000	10000	10000	0
122	20230912	182100	50586610	10000	10000	10000	10000	1247
123	20230912	182000	50586610	10000	10000	10000	10000	0
124	20230912	181900	50586610	10000	10000	10000	10000	0
125	20230912	181800	50586610	10000	10000	10000	10000	0
126	20230912	181700	50586610	10000	10000	10000	10000	0
127	20230912	181600	50586610	10000	10000	10000	10000	0
128	20230912	181500	50586610	10000	10000	10000	10000	0
129	20230912	181400	50586610	10000	10000	10000	10000	0
130	20230912	181300	50586610	10000	10000	10000	10000	0
131	20230912	181200	50586610	10000	10000	10000	10000	0
132	20230912	181100	50586610	10000	10000	10000	10000	0
133	20230912	181000	50586610	10000	10000	10000	10000	0
134	20230912	180900	50586610	10000	10000	10000	10000	0
135	20230912	180800	50586610	10000	10000	10000	10000	0
136	20230912	180700	50586610	10000	10000	10000	10000	0
137	20230912	180600	50586610	10000	10000	10000	10000	0
138	20230912	180500	50586610	10000	10000	10000	10000	0
139	20230912	180400	50586610	10000	10000	10000	10000	0
140	20230912	180300	50586610	10000	10000	10000	10000	0
141	20230912	180200	50586610	10000	10000	10000	10000	0
142	20230912	180100	50586610	10000	10000	10000	10000	0
143	20230912	180000	50586610	10000	10000	10000	10000	0
144	20230912	175900	50586610	10000	10000	10000	10000	0
145	20230912	175800	50586610	10000	10000	10000	10000	0
146	20230912	175700	50586610	10000	10000	10000	10000	0
147	20230912	175600	50586610	10000	10000	10000	10000	0
148	20230912	175500	50586610	10000	10000	10000	10000	0
149	20230912	175400	50586610	10000	10000	10000	10000	0
150	20230912	175300	50586610	10000	10000	10000	10000	0
151	20230912	175200	50586610	10000	10000	10000	10000	0
152	20230912	175100	50586610	10000	10000	10000	10000	1247
153	20230912	175000	50586610	10000	10000	10000	10000	0
154	20230912	174900	50586610	10000	10000	10000	10000	0
155	20230912	174800	50586610	10000	10000	10000	10000	0
156	20230912	174700	50586610	10000	10000	10000	10000	0
157	20230912	174600	50586610	10000	10000	10000	10000	0
158	20230912	174500	50586610	10000	10000	10000	10000	0
159	20230912	174400	50586610	10000	10000	10000	10000	0
160	20230912	174300	50586610	10000	10000	10000	10000	0
161	20230912	174200	50586610	10000	10000	10000	10000	0
162	20230912	174100	50586610	10000	10000	10000	10000	0
163	20230912	174000	50586610	10000	10000	10000	10000	0
164	20230912	173900	50586610	10000	10000	10000	10000	0
165	20230912	173800	50586610	10000	10000	10000	10000	0
166	20230912	173700	50586610	10000	10000	10000	10000	0
167	20230912	173600	50586610	10000	10000	10000	10000	0
168	20230912	173500	50586610	10000	10000	10000	10000	0
169	20230912	173400	50586610	10000	10000	10000	10000	0
170	20230912	173300	50586610	10000	10000	10000	10000	0
171	20230912	173200	50586610	10000	10000	10000	10000	0
172	20230912	173100	50586610	10000	10000	10000	10000	0
173	20230912	173000	50586610	10000	10000	10000	10000	0
174	20230912	172900	50586610	10000	10000	10000	10000	0
175	20230912	172800	50586610	10000	10000	10000	10000	0
176	20230912	172700	50586610	10000	10000	10000	10000	0
177	20230912	172600	50586610	10000	10000	10000	10000	0
178	20230912	172500	50586610	10000	10000	10000	10000	0
179	20230912	172400	50586610	10000	10000	10000	10000	0
180	20230912	172300	50586610	10000	10000	10000	10000	0
181	20230912	172200	50586610	10000	10000	10000	10000	0
182	20230912	172100	50586610	10000	10000	10000	10000	1247
183	20230912	172000	50586610	10000	10000	10000	10000	0
184	20230912	171900	50586610	10000	10000	10000	10000	0
185	20230912	171800	50586610	10000	10000	10000	10000	0
186	20230912	171700	50586610	10000	10000	10000	10000	0
187	20230912	171600	50586610	10000	10000	10000	10000	0
188	20230912	171500	50586610	10000	10000	10000	10000	0
189	20230912	171400	50586610	10000	10000	10000	10000	0
190	20230912	171300	50586610	10000	10000	10000	10000	0
191	20230912	171200	50586610	10000	10000	10000	10000	0
192	20230912	171100	50586610	10000	10000	10000	10000	0
193	20230912	171000	50586610	10000	10000	10000	10000	0
194	20230912	170900	50586610	10000	10000	10000	10000	0
195	20230912	170800	50586610	10000	10000	10000	10000	0
196	20230912	170700	50586610	10000	10000	10000	10000	0
197	20230912	170600	50586610	10000	10000	10000	10000	0
198	20230912	170500	50586610	10000	10000	10000	10000	0
199	20230912	170400	50586610	10000	10000	10000	10000	0
200	20230912	170300	50586610	10000	10000	10000	10000	0
201	20230912	170200	50586610	10000	10000	10000	10000	0
202	20230912	170100	50586610	10000	10000	10000	10000	0
203	20230912	170000	50586610	10000	10000	10000	10000	0
204	20230912	165900	50586610	10000	10000	10000	10000	0
205	20230912	165800	50586610	10000	10000	10000	10000	0
206	20230912	165700	50586610	10000	10000	10000	10000	0
207	20230912	165600	50586610	10000	10000	10000	10000	0
208	20230912	165500	50586610	10000	10000	10000	10000	0
209	20230912	165400	50586610	10000	10000	10000	10000	0
210	20230912	165300	50586610	10000	10000	10000	10000	0
211	20230912	165200	50586610	10000	10000	10000	10000	0
212	20230912	165100	50586610	10000	10000	10000	10000	1247
213	20230912	165000	50586610	10000	10000	10000	10000	0
214	20230912	164900	50586610	10000	10000	10000	10000	0
215	20230912	164800	50586610	10000	10000	10000	10000	0
216	20230912	164700	50586610	10000	10000	10000	10000	0
217	20230912	164600	50586610	10000	10000	10000	10000	0
218	20230912	164500	50586610	10000	10000	10000	10000	0
219	20230912	164400	50586610	10000	10000	10000	10000	0
220	20230912	164300	50586610	10000	10000	10000	10000	0
221	20230912	164200	50586610	10000	10000	10000	10000	0
222	20230912	164100	50586610	10000	10000	10000	10000	0
223	20230912	164000	50586610	10000	10000	10000	10000	0
224	20230912	163900	50586610	10000	10000	10000	10000	0
225	20230912	163800	50586610	10000	10000	10000	10000	0
226	20230912	163700	50586610	10000	10000	10000	10000	0
227	20230912	163600	50586610	10000	10000	10000	10000	0
228	20230912	163500	50586610	10000	10000	10000	10000	0
229	20230912	163400	50586610	10000	10000	10000	10000	0
230	20230912	163300	50586610	10000	10000	10000	10000	0
231	20230912	163200	50586610	10000	10000	10000	10000	0
232	20230912	163100	50586610	10000	10000	10000	10000	0
233	20230912	163000	50586610	10000	10000	10000	10000	0
234	20230912	162900	50586610	10000	10000	10000	10000	0
235	20230912	162800	50586610	10000	10000	10000	10000	0
236	20230912	162700	50586610	10000	10000	10000	10000	0
237	20230912	162600	50586610	10000	10000	10000	10000	0
238	20230912	162500	50586610	10000	10000	10000	10000	0
239	20230912	162400	50586610	10000	10000	10000	10000	0
240	20230912	162300	50586610	10000	10000	10000	10000	0
241	20230912	162200	50586610	10000	10000	10000	10000	0
242	20230912	162100	50586610	10000	10000	10000	10000	1247
243	20230912	162000	50586610	10000	10000	10000	10000	0
244	20230912	161900	50586610	10000	10000	10000	10000	0
245	20230912	161800	50586610	10000	10000	10000	10000	0
246	20230912	161700	50586610	10000	10000	10000	10000	0
247	20230912	161600	50586610	10000	10000	10000	10000	0
248	20230912	161500	50586610	10000	10000	10000	10000	0
249	20230912	161400	50586610	10000	10000	10000	10000	0
250	20230912	161300	50586610	10000	10000	10000	10000	0
251	20230912	161200	50586610	10000	10000	10000	10000	0
252	20230912	161100	50586610	10000	10000	10000	10000	0
253	20230912	161000	50586610	10000	10000	10000	10000	0
254	20230912	160900	50586610	10000	10000	10000	10000	0
255	20230912	160800	50586610	10000	10000	10000	10000	0
256	20230912	160700	50586610	10000	10000	10000	10000	0
257	20230912	160600	50586610	10000	10000	10000	10000	0
258	20230912	160500	50586610	10000	10000	10000	10000	0
259	20230912	160400	50586610	10000	10000	10000	10000	0
260	20230912	160300	50586610	10000	10000	10000	10000	0
261	20230912	160200	50586610	10000	10000	10000	10000	0
262	20230912	160100	50586610	10000	10000	10000	10000	0
263	20230912	160000	50586610	10000	10000	10000	10000	0
264	20230912	155900	50586610	10000	10000	10000	10000	0
265	20230912	155800	50586610	10000	10000	10000	10000	0
266	20230912	155700	50586610	10000	10000	10000	10000	0
267	20230912	155600	50586610	10000	10000	10000	10000	0
268	20230912	155500	50586610	10000	10000	10000	10000	0
269	20230912	155400	50586610	10000	10000	10000	10000	0
270	20230912	155300	50586610	10000	10000	10000	10000	0
271	20230912	155200	50586610	10000	10000	10000	10000	0
272	20230912	155100	50586610	10000	10000	10000	10000	1247
273	20230912	155000	50586610	10000	10000	10000	10000	0
274	20230912	154900	50586610	10000	10000	10000	10000	0
275	20230912	154800	50586610	10000	10000	10000	10000	0
276	20230912	154700	50586610	10000	10000	10000	10000	0
277	20230912	154600	50586610	10000	10000	10000	10000	0
278	20230912	154500	50586610	10000	10000	10000	10000	0
279	20230912	154400	50586610	10000	10000	10000	10000	0
280	20230912	154300	50586610	10000	10000	10000	10000	0
281	20230912	154200	50586610	10000	10000	10000	10000	0
282	20230912	154100	50586610	10000	10000	10000	10000	0
283	20230912	154000	50586610	10000	10000	10000	10000	0
284	20230912	153900	50586610	10000	10000	10000	10000	0
285	20230912	153800	50586610	10000	10000	10000	10000	0
286	20230912	153700	50586610	10000	10000	10000	10000	0
287	20230912	153600	50586610	10000	10000	10000	10000	0
288	20230912	153500	50586610	10000	10000	10000	10000	0
289	20230912	153400	50586610	10000	10000	10000	10000	0
290	20230912	153300	50586610	10000	10000	10000	10000	0
291	20230912	153200	50586610	10000	10000	10000	10000	0
292	20230912	153100	50586610	10000	10000	10000	10000	0
293	20230912	153000	50586610	10000	10000	10000	10000	1247
294	20230912	152900	38116610	9930	9930	9930	9930	0
295	20230912	152800	38116610	9930	9930	9930	9930	0
296	20230912	152700	38116610	9930	9930	9930	9930	0
297	20230912	152600	38116610	9930	9930	9930	9930	0
298	20230912	152500	38116610	9930	9930	9930	9930	0
299	20230912	152400	38116610	9930	9930	9930	9930	0
300	20230912	152300	38116610	9930	9930	9930	9930	0
301	20230912	152200	38116610	9930	9930	9930	9930	0
302	20230912	152100	38116610	9930	9930	9930	9930	0
303	20230912	152000	38116610	9930	9930	9930	9930	0
304	20230912	151900	38116610	9930	9930	9930	9930	0
305	20230912	151800	38116610	9930	9930	9930	9930	0
306	20230912	151700	38116610	9930	9930	9930	9930	300
307	20230912	151600	35137610	9930	9930	9930	9930	0
308	20230912	151500	35137610	9930	9930	9930	9930	0
309	20230912	151400	35137610	9930	9930	9930	9930	300
310	20230912	151300	32158610	9920	9920	9920	9920	700
311	20230912	151200	25214610	9920	9920	9920	9920	0
312	20230912	151100	25214610	9920	9920	9920	9920	0
313	20230912	151000	25214610	9920	9920	9920	9920	0
314	20230912	150900	25214610	9920	9920	9920	9920	0
315	20230912	150800	25214610	9920	9920	9920	9920	0
316	20230912	150700	25214610	9920	9920	9920	9920	0
317	20230912	150600	25214610	9920	9920	9920	9920	0
318	20230912	150500	25214610	9920	9920	9920	9920	100
319	20230912	150400	24222610	9920	9920	9920	9920	0
320	20230912	150300	24222610	9920	9920	9920	9920	0
321	20230912	150200	24222610	9920	9920	9920	9920	0
322	20230912	150100	24222610	9920	9920	9920	9920	100
323	20230912	150000	23230610	9920	9920	9920	9920	0
324	20230912	145900	23230610	9920	9920	9920	9920	0
325	20230912	145800	23230610	9920	9920	9920	9920	0
326	20230912	145700	23230610	9920	9920	9920	9920	0
327	20230912	145600	23230610	9920	9920	9920	9920	0
328	20230912	145500	23230610	9920	9920	9920	9920	0
329	20230912	145400	23230610	9920	9920	9920	9920	0
330	20230912	145300	23230610	9920	9920	9920	9920	0
331	20230912	145200	23230610	9920	9920	9920	9920	0
332	20230912	145100	23230610	9920	9920	9920	9920	0
333	20230912	145000	23230610	9920	9920	9920	9920	0
334	20230912	144900	23230610	9920	9920	9920	9920	100
335	20230912	144800	22238610	9930	9930	9930	9930	100
336	20230912	144700	21245610	9990	9990	9990	9990	0
337	20230912	144600	21245610	9990	9940	9990	9940	14
338	20230912	144500	21106200	9980	9980	9980	9980	0
339	20230912	144400	21106200	9980	9980	9980	9980	0
340	20230912	144300	21106200	9980	9980	9980	9980	20
341	20230912	144200	20906600	9940	9940	9940	9940	0
342	20230912	144100	20906600	9940	9940	9940	9940	0
343	20230912	144000	20906600	9940	9940	9940	9940	0
344	20230912	143900	20906600	9940	9940	9940	9940	0
345	20230912	143800	20906600	9940	9940	9940	9940	0
346	20230912	143700	20906600	9940	9940	9940	9940	0
347	20230912	143600	20906600	9940	9940	9940	9940	0
348	20230912	143500	20906600	9940	9940	9940	9940	0
349	20230912	143400	20906600	9940	9940	9940	9940	0
350	20230912	143300	20906600	9940	9940	9940	9940	0
351	20230912	143200	20906600	9940	9940	9940	9940	0
352	20230912	143100	20906600	9940	9940	9940	9940	0
353	20230912	143000	20906600	9940	9940	9940	9940	0
354	20230912	142900	20906600	9940	9940	9940	9940	0
355	20230912	142800	20906600	9940	9940	9940	9940	0
356	20230912	142700	20906600	9940	9940	9940	9940	0
357	20230912	142600	20906600	9940	9940	9940	9940	0
358	20230912	142500	20906600	9940	9940	9940	9940	0
359	20230912	142400	20906600	9940	9940	9940	9940	0
360	20230912	142300	20906600	9940	9940	9940	9940	0
361	20230912	142200	20906600	9940	9950	9950	9940	105
362	20230912	142100	19862810	10000	10000	10000	10000	0
363	20230912	142000	19862810	10000	10000	10000	10000	0
364	20230912	141900	19862810	10000	10000	10000	10000	0
365	20230912	141800	19862810	10000	10000	10000	10000	0
366	20230912	141700	19862810	10000	10000	10000	10000	0
367	20230912	141600	19862810	10000	10000	10000	10000	0
368	20230912	141500	19862810	10000	10000	10000	10000	0
369	20230912	141400	19862810	10000	10000	10000	10000	0
370	20230912	141300	19862810	10000	10000	10000	10000	0
371	20230912	141200	19862810	10000	10000	10000	10000	0
372	20230912	141100	19862810	10000	10000	10000	10000	0
373	20230912	141000	19862810	10000	10000	10000	10000	0
374	20230912	140900	19862810	10000	10000	10000	10000	0
375	20230912	140800	19862810	10000	10000	10000	10000	0
376	20230912	140700	19862810	10000	10000	10000	10000	0
377	20230912	140600	19862810	10000	10000	10000	10000	0
378	20230912	140500	19862810	10000	10000	10000	10000	0
379	20230912	140400	19862810	10000	10000	10000	10000	0
380	20230912	140300	19862810	10000	10000	10000	10000	0
381	20230912	140200	19862810	10000	10000	10000	10000	0
382	20230912	140100	19862810	10000	10000	10000	10000	0
383	20230912	140000	19862810	10000	10000	10000	10000	0
384	20230912	135900	19862810	10000	10000	10000	10000	0
385	20230912	135800	19862810	10000	10000	10000	10000	0
386	20230912	135700	19862810	10000	10000	10000	10000	0
387	20230912	135600	19862810	10000	10000	10000	10000	0
388	20230912	135500	19862810	10000	10000	10000	10000	0
389	20230912	135400	19862810	10000	10000	10000	10000	0
390	20230912	135300	19862810	10000	10000	10000	10000	0
391	20230912	135200	19862810	10000	10000	10000	10000	0
392	20230912	135100	19862810	10000	10000	10000	10000	0
393	20230912	135000	19862810	10000	10000	10000	10000	0
394	20230912	134900	19862810	10000	10000	10000	10000	0
395	20230912	134800	19862810	10000	10000	10000	10000	0
396	20230912	134700	19862810	10000	10000	10000	10000	0
397	20230912	134600	19862810	10000	10000	10000	10000	0
398	20230912	134500	19862810	10000	10000	10000	10000	0
399	20230912	134400	19862810	10000	10000	10000	10000	0
400	20230912	134300	19862810	10000	10000	10000	10000	0
401	20230912	134200	19862810	10000	10000	10000	10000	0
402	20230912	134100	19862810	10000	10000	10000	10000	0
403	20230912	134000	19862810	10000	10000	10000	10000	0
404	20230912	133900	19862810	10000	10000	10000	10000	0
405	20230912	133800	19862810	10000	10000	10000	10000	0
406	20230912	133700	19862810	10000	10000	10000	10000	0
407	20230912	133600	19862810	10000	10000	10000	10000	0
408	20230912	133500	19862810	10000	10000	10000	10000	0
409	20230912	133400	19862810	10000	10000	10000	10000	0
410	20230912	133300	19862810	10000	10000	10000	10000	0
411	20230912	133200	19862810	10000	10000	10000	10000	0
412	20230912	133100	19862810	10000	10000	10000	10000	0
413	20230912	133000	19862810	10000	10000	10000	10000	0
414	20230912	132900	19862810	10000	10000	10000	10000	0
415	20230912	132800	19862810	10000	10000	10000	10000	0
416	20230912	132700	19862810	10000	10000	10000	10000	0
417	20230912	132600	19862810	10000	10000	10000	10000	0
418	20230912	132500	19862810	10000	10000	10000	10000	0
419	20230912	132400	19862810	10000	10000	10000	10000	0
420	20230912	132300	19862810	10000	10000	10000	10000	0
421	20230912	132200	19862810	10000	10000	10000	10000	0
422	20230912	132100	19862810	10000	10000	10000	10000	0
423	20230912	132000	19862810	10000	10000	10000	10000	0
424	20230912	131900	19862810	10000	10000	10000	10000	0
425	20230912	131800	19862810	10000	10000	10000	10000	0
426	20230912	131700	19862810	10000	10000	10000	10000	0
427	20230912	131600	19862810	10000	10000	10000	10000	0
428	20230912	131500	19862810	10000	10000	10000	10000	0
429	20230912	131400	19862810	10000	10000	10000	10000	0
430	20230912	131300	19862810	10000	10000	10000	10000	0
431	20230912	131200	19862810	10000	10000	10000	10000	0
432	20230912	131100	19862810	10000	10000	10000	10000	0
433	20230912	131000	19862810	10000	10000	10000	10000	0
434	20230912	130900	19862810	10000	10000	10000	10000	0
435	20230912	130800	19862810	10000	10000	10000	10000	0
436	20230912	130700	19862810	10000	10000	10000	10000	0
437	20230912	130600	19862810	10000	10000	10000	10000	0
438	20230912	130500	19862810	10000	10000	10000	10000	0
439	20230912	130400	19862810	10000	10000	10000	10000	0
440	20230912	130300	19862810	10000	10000	10000	10000	0
441	20230912	130200	19862810	10000	10000	10000	10000	0
442	20230912	130100	19862810	10000	10000	10000	10000	30
443	20230912	130000	19562810	10000	10000	10000	10000	0
444	20230912	125900	19562810	10000	10000	10000	10000	0
445	20230912	125800	19562810	10000	10000	10000	10000	0
446	20230912	125700	19562810	10000	10000	10000	10000	0
447	20230912	125600	19562810	10000	10000	10000	10000	0
448	20230912	125500	19562810	10000	10000	10000	10000	0
449	20230912	125400	19562810	10000	10000	10000	10000	0
450	20230912	125300	19562810	10000	10000	10000	10000	0
451	20230912	125200	19562810	10000	10000	10000	10000	0
452	20230912	125100	19562810	10000	10000	10000	10000	0
453	20230912	125000	19562810	10000	10000	10000	10000	0
454	20230912	124900	19562810	10000	10000	10000	10000	0
455	20230912	124800	19562810	10000	10000	10000	10000	0
456	20230912	124700	19562810	10000	10000	10000	10000	0
457	20230912	124600	19562810	10000	10000	10000	10000	0
458	20230912	124500	19562810	10000	10000	10000	10000	0
459	20230912	124400	19562810	10000	10000	10000	10000	0
460	20230912	124300	19562810	10000	10000	10000	10000	0
461	20230912	124200	19562810	10000	10000	10000	10000	0
462	20230912	124100	19562810	10000	10000	10000	10000	0
463	20230912	124000	19562810	10000	10000	10000	10000	0
464	20230912	123900	19562810	10000	10000	10000	10000	0
465	20230912	123800	19562810	10000	10000	10000	10000	0
466	20230912	123700	19562810	10000	10000	10000	10000	0
467	20230912	123600	19562810	10000	10000	10000	10000	0
468	20230912	123500	19562810	10000	10000	10000	10000	0
469	20230912	123400	19562810	10000	10000	10000	10000	0
470	20230912	123300	19562810	10000	10000	10000	10000	0
471	20230912	123200	19562810	10000	10000	10000	10000	0
472	20230912	123100	19562810	10000	10000	10000	10000	0
473	20230912	123000	19562810	10000	10000	10000	10000	0
474	20230912	122900	19562810	10000	10000	10000	10000	0
475	20230912	122800	19562810	10000	10000	10000	10000	0
476	20230912	122700	19562810	10000	10000	10000	10000	0
477	20230912	122600	19562810	10000	10000	10000	10000	0
478	20230912	122500	19562810	10000	10000	10000	10000	0
479	20230912	122400	19562810	10000	10000	10000	10000	0
480	20230912	122300	19562810	10000	10000	10000	10000	0
481	20230912	122200	19562810	10000	10000	10000	10000	3
482	20230912	122100	19532810	9900	9900	9900	9900	0
483	20230912	122000	19532810	9900	9900	9900	9900	50
484	20230912	121900	19037810	9900	9900	9900	9900	0
485	20230912	121800	19037810	9900	9900	9900	9900	0
486	20230912	121700	19037810	9900	9900	9900	9900	0
487	20230912	121600	19037810	9900	9900	9900	9900	0
488	20230912	121500	19037810	9900	9900	9900	9900	0
489	20230912	121400	19037810	9900	9900	9900	9900	0
490	20230912	121300	19037810	9900	9900	9900	9900	0
491	20230912	121200	19037810	9900	9900	9900	9900	0
492	20230912	121100	19037810	9900	9900	9900	9900	0
493	20230912	121000	19037810	9900	9900	9900	9900	0
494	20230912	120900	19037810	9900	9900	9900	9900	0
495	20230912	120800	19037810	9900	9900	9900	9900	0
496	20230912	120700	19037810	9900	9900	9900	9900	0
497	20230912	120600	19037810	9900	9900	9900	9900	0
498	20230912	120500	19037810	9900	9900	9900	9900	0
499	20230912	120400	19037810	9900	9900	9900	9900	0
500	20230912	120300	19037810	9900	9900	9900	9900	0
501	20230912	120200	19037810	9900	9900	9900	9900	0
502	20230912	120100	19037810	9900	9900	9900	9900	0
503	20230912	120000	19037810	9900	9900	9900	9900	0
504	20230912	115900	19037810	9900	9900	9900	9900	0
505	20230912	115800	19037810	9900	9900	9900	9900	0
506	20230912	115700	19037810	9900	9900	9900	9900	0
507	20230912	115600	19037810	9900	9900	9900	9900	0
508	20230912	115500	19037810	9900	9900	9900	9900	0
509	20230912	115400	19037810	9900	9900	9900	9900	0
510	20230912	115300	19037810	9900	9900	9900	9900	0
511	20230912	115200	19037810	9900	9900	9900	9900	0
512	20230912	115100	19037810	9900	9900	9900	9900	0
513	20230912	115000	19037810	9900	9900	9900	9900	0
514	20230912	114900	19037810	9900	9900	9900	9900	0
515	20230912	114800	19037810	9900	9900	9900	9900	0
516	20230912	114700	19037810	9900	9900	9900	9900	0
517	20230912	114600	19037810	9900	9900	9900	9900	0
518	20230912	114500	19037810	9900	9900	9900	9900	0
519	20230912	114400	19037810	9900	9900	9900	9900	0
520	20230912	114300	19037810	9900	9900	9900	9900	0
521	20230912	114200	19037810	9900	9900	9900	9900	0
522	20230912	114100	19037810	9900	9900	9900	9900	0
523	20230912	114000	19037810	9900	9900	9900	9900	0
524	20230912	113900	19037810	9900	9900	9900	9900	0
525	20230912	113800	19037810	9900	9900	9900	9900	0
526	20230912	113700	19037810	9900	9900	9900	9900	0
527	20230912	113600	19037810	9900	9900	9900	9900	0
528	20230912	113500	19037810	9900	9900	9900	9900	0
529	20230912	113400	19037810	9900	9900	9900	9900	0
530	20230912	113300	19037810	9900	9900	9900	9900	0
531	20230912	113200	19037810	9900	9900	9900	9900	0
532	20230912	113100	19037810	9900	9900	9900	9900	0
533	20230912	113000	19037810	9900	9900	9900	9900	6
534	20230912	112900	18978410	10000	10000	10000	10000	0
535	20230912	112800	18978410	10000	10000	10000	10000	0
536	20230912	112700	18978410	10000	10000	10000	10000	0
537	20230912	112600	18978410	10000	10000	10000	10000	0
538	20230912	112500	18978410	10000	10000	10000	10000	0
539	20230912	112400	18978410	10000	10000	10000	10000	0
540	20230912	112300	18978410	10000	10000	10000	10000	0
541	20230912	112200	18978410	10000	10000	10000	10000	0
542	20230912	112100	18978410	10000	10000	10000	10000	0
543	20230912	112000	18978410	10000	10000	10000	10000	0
544	20230912	111900	18978410	10000	10000	10000	10000	0
545	20230912	111800	18978410	10000	10000	10000	10000	0
546	20230912	111700	18978410	10000	10000	10000	10000	0
547	20230912	111600	18978410	10000	10000	10000	10000	0
548	20230912	111500	18978410	10000	10000	10000	10000	0
549	20230912	111400	18978410	10000	10000	10000	10000	0
550	20230912	111300	18978410	10000	10000	10000	10000	0
551	20230912	111200	18978410	10000	10000	10000	10000	0
552	20230912	111100	18978410	10000	10000	10000	10000	0
553	20230912	111000	18978410	10000	10000	10000	10000	0
554	20230912	110900	18978410	10000	10000	10000	10000	0
555	20230912	110800	18978410	10000	10000	10000	10000	0
556	20230912	110700	18978410	10000	10000	10000	10000	0
557	20230912	110600	18978410	10000	10000	10000	10000	0
558	20230912	110500	18978410	10000	10000	10000	10000	0
559	20230912	110400	18978410	10000	10000	10000	10000	0
560	20230912	110300	18978410	10000	10000	10000	10000	0
561	20230912	110200	18978410	10000	10000	10000	10000	0
562	20230912	110100	18978410	10000	10000	10000	10000	0
563	20230912	110000	18978410	10000	10000	10000	10000	0
564	20230912	105900	18978410	10000	10000	10000	10000	0
565	20230912	105800	18978410	10000	10000	10000	10000	0
566	20230912	105700	18978410	10000	10000	10000	10000	0
567	20230912	105600	18978410	10000	10000	10000	10000	0
568	20230912	105500	18978410	10000	10000	10000	10000	0
569	20230912	105400	18978410	10000	10000	10000	10000	0
570	20230912	105300	18978410	10000	10000	10000	10000	0
571	20230912	105200	18978410	10000	10000	10000	10000	0
572	20230912	105100	18978410	10000	10000	10000	10000	0
573	20230912	105000	18978410	10000	10000	10000	10000	0
574	20230912	104900	18978410	10000	10000	10000	10000	0
575	20230912	104800	18978410	10000	10000	10000	10000	0
576	20230912	104700	18978410	10000	10000	10000	10000	0
577	20230912	104600	18978410	10000	10000	10000	10000	0
578	20230912	104500	18978410	10000	10000	10000	10000	0
579	20230912	104400	18978410	10000	10000	10000	10000	0
580	20230912	104300	18978410	10000	10000	10000	10000	0
581	20230912	104200	18978410	10000	10000	10000	10000	0
582	20230912	104100	18978410	10000	10000	10000	10000	0
583	20230912	104000	18978410	10000	10000	10000	10000	0
584	20230912	103900	18978410	10000	10000	10000	10000	0
585	20230912	103800	18978410	10000	10000	10000	10000	0
586	20230912	103700	18978410	10000	10000	10000	10000	0
587	20230912	103600	18978410	10000	10000	10000	10000	0
588	20230912	103500	18978410	10000	10000	10000	10000	0
589	20230912	103400	18978410	10000	10000	10000	10000	0
590	20230912	103300	18978410	10000	10000	10000	10000	0
591	20230912	103200	18978410	10000	10000	10000	10000	0
592	20230912	103100	18978410	10000	10000	10000	10000	0
593	20230912	103000	18978410	10000	10000	10000	10000	0
594	20230912	102900	18978410	10000	10000	10000	10000	0
595	20230912	102800	18978410	10000	10000	10000	10000	0
596	20230912	102700	18978410	10000	10000	10000	10000	0
597	20230912	102600	18978410	10000	10000	10000	10000	0
598	20230912	102500	18978410	10000	9990	10000	9990	20
599	20230912	102400	18778560	10000	10000	10000	10000	0
600	20230912	102300	18778560	10000	10000	10000	10000	0
601	20230912	102200	18778560	10000	10000	10000	10000	0
602	20230912	102100	18778560	10000	10000	10000	10000	0
603	20230912	102000	18778560	10000	10000	10000	10000	0
604	20230912	101900	18778560	10000	10000	10000	10000	0
605	20230912	101800	18778560	10000	10000	10000	10000	0
606	20230912	101700	18778560	10000	10000	10000	10000	0
607	20230912	101600	18778560	10000	10000	10000	10000	0
608	20230912	101500	18778560	10000	10000	10000	10000	0
609	20230912	101400	18778560	10000	10000	10000	10000	0
610	20230912	101300	18778560	10000	10000	10000	10000	0
611	20230912	101200	18778560	10000	10000	10000	10000	0
612	20230912	101100	18778560	10000	10000	10000	10000	0
613	20230912	101000	18778560	10000	10000	10000	10000	0
614	20230912	100900	18778560	10000	10000	10000	10000	0
615	20230912	100800	18778560	10000	10000	10000	10000	0
616	20230912	100700	18778560	10000	10000	10000	10000	0
617	20230912	100600	18778560	10000	10000	10000	10000	1
618	20230912	100500	18768560	10040	10040	10040	10040	0
619	20230912	100400	18768560	10040	10040	10040	10040	0
620	20230912	100300	18768560	10040	10040	10040	10040	0
621	20230912	100200	18768560	10040	10040	10040	10040	0
622	20230912	100100	18768560	10040	10040	10040	10040	0
623	20230912	100000	18768560	10040	10040	10040	10040	0
624	20230912	095900	18768560	10040	10040	10040	10040	0
625	20230912	095800	18768560	10040	10040	10040	10040	0
626	20230912	095700	18768560	10040	10040	10040	10040	0
627	20230912	095600	18768560	10040	10040	10040	10040	0
628	20230912	095500	18768560	10040	10040	10040	10040	0
629	20230912	095400	18768560	10040	10040	10040	10040	0
630	20230912	095300	18768560	10040	10030	10040	10030	20
631	20230912	095200	18567870	10030	10030	10030	10030	0
632	20230912	095100	18567870	10030	9990	10030	9990	150
633	20230912	095000	17068000	10000	10000	10000	10000	0
634	20230912	094900	17068000	10000	10000	10000	10000	0
635	20230912	094800	17068000	10000	10000	10000	10000	0
636	20230912	094700	17068000	10000	9860	10000	9860	65
637	20230912	094600	16420570	10000	9990	10000	9990	80
638	20230912	094500	15621260	9990	9990	9990	9990	50
639	20230912	094400	15121760	9990	9890	9990	9890	200
640	20230912	094300	13133760	9990	9900	9990	9900	110
641	20230912	094200	12043860	9900	9900	9900	9900	2
642	20230912	094100	12024060	9900	9900	9900	9900	0
643	20230912	094000	12024060	9900	9900	9900	9900	79
644	20230912	093900	11241960	9900	9880	9900	9880	200
645	20230912	093800	9263960	9880	9880	9880	9880	0
646	20230912	093700	9263960	9880	9880	9880	9880	0
647	20230912	093600	9263960	9880	9880	9880	9880	0
648	20230912	093500	9263960	9880	9880	9880	9880	0
649	20230912	093400	9263960	9880	9880	9880	9880	0
650	20230912	093300	9263960	9880	9900	9900	9880	621
651	20230912	093200	3127480	10020	10020	10020	10020	1
652	20230912	093100	3117460	9860	9860	9860	9860	0
653	20230912	093000	3117460	9860	9870	9870	9860	130
654	20230912	092900	1835210	10040	10040	10040	10040	0
655	20230912	092800	1835210	10040	10040	10040	10040	0
656	20230912	092700	1835210	10040	10040	10040	10040	0
657	20230912	092600	1835210	10040	10040	10040	10040	1
658	20230912	092500	1825170	10040	10040	10040	10040	0
659	20230912	092400	1825170	10040	10040	10040	10040	0
660	20230912	092300	1825170	10040	10040	10040	10040	30
661	20230912	092200	1523970	10150	10150	10150	10150	0
662	20230912	092100	1523970	10150	10150	10150	10150	0
663	20230912	092000	1523970	10150	10150	10150	10150	0
664	20230912	091900	1523970	10150	10150	10150	10150	0
665	20230912	091800	1523970	10150	10150	10150	10150	0
666	20230912	091700	1523970	10150	10150	10150	10150	0
667	20230912	091600	1523970	10150	10150	10150	10150	0
668	20230912	091500	1523970	10150	10150	10150	10150	0
669	20230912	091400	1523970	10150	10150	10150	10150	0
670	20230912	091300	1523970	10150	10150	10150	10150	0
671	20230912	091200	1523970	10150	10150	10150	10150	0
672	20230912	091100	1523970	10150	10150	10150	10150	0
673	20230912	091000	1523970	10150	10150	10150	10150	0
674	20230912	090900	1523970	10150	10150	10150	10150	0
675	20230912	090800	1523970	10150	10150	10150	10150	100
676	20230912	090700	508970	10170	10170	10170	10170	0
677	20230912	090600	508970	10170	10170	10170	10170	3
678	20230912	090500	478460	10180	10180	10180	10180	0
679	20230912	090400	478460	10180	10180	10180	10180	0
680	20230912	090300	478460	10180	10180	10180	10180	0
681	20230912	090200	478460	10180	10180	10180	10180	0
682	20230912	090100	478460	10180	10180	10180	10180	0
683	20230912	090000	478460	10180	10180	10180	10180	47