KissMeData/302920/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203000	6914440	9800	9800	9800	9800	50
3	20230914	202900	6914440	9800	9800	9800	9800	0
4	20230914	202800	6914440	9800	9800	9800	9800	0
5	20230914	202700	6914440	9800	9800	9800	9800	0
6	20230914	202600	6914440	9800	9800	9800	9800	0
7	20230914	202500	6914440	9800	9800	9800	9800	0
8	20230914	202400	6914440	9800	9800	9800	9800	0
9	20230914	202300	6914440	9800	9800	9800	9800	0
10	20230914	202200	6914440	9800	9800	9800	9800	0
11	20230914	202100	6914440	9800	9800	9800	9800	0
12	20230914	202000	6914440	9800	9800	9800	9800	0
13	20230914	201900	6914440	9800	9800	9800	9800	0
14	20230914	201800	6914440	9800	9800	9800	9800	0
15	20230914	201700	6914440	9800	9800	9800	9800	0
16	20230914	201600	6914440	9800	9800	9800	9800	0
17	20230914	201500	6914440	9800	9800	9800	9800	0
18	20230914	201400	6914440	9800	9800	9800	9800	0
19	20230914	201300	6914440	9800	9800	9800	9800	0
20	20230914	201200	6914440	9800	9800	9800	9800	0
21	20230914	201100	6914440	9800	9800	9800	9800	0
22	20230914	201000	6914440	9800	9800	9800	9800	0
23	20230914	200900	6914440	9800	9800	9800	9800	0
24	20230914	200800	6914440	9800	9800	9800	9800	0
25	20230914	200700	6914440	9800	9800	9800	9800	0
26	20230914	200600	6914440	9800	9800	9800	9800	0
27	20230914	200500	6914440	9800	9800	9800	9800	0
28	20230914	200400	6914440	9800	9800	9800	9800	0
29	20230914	200300	6914440	9800	9800	9800	9800	0
30	20230914	200200	6914440	9800	9800	9800	9800	0
31	20230914	200100	6914440	9800	9800	9800	9800	0
32	20230914	200000	6914440	9800	9800	9800	9800	50
33	20230914	195900	6914440	9800	9800	9800	9800	0
34	20230914	195800	6914440	9800	9800	9800	9800	0
35	20230914	195700	6914440	9800	9800	9800	9800	0
36	20230914	195600	6914440	9800	9800	9800	9800	0
37	20230914	195500	6914440	9800	9800	9800	9800	0
38	20230914	195400	6914440	9800	9800	9800	9800	0
39	20230914	195300	6914440	9800	9800	9800	9800	0
40	20230914	195200	6914440	9800	9800	9800	9800	0
41	20230914	195100	6914440	9800	9800	9800	9800	0
42	20230914	195000	6914440	9800	9800	9800	9800	0
43	20230914	194900	6914440	9800	9800	9800	9800	0
44	20230914	194800	6914440	9800	9800	9800	9800	0
45	20230914	194700	6914440	9800	9800	9800	9800	0
46	20230914	194600	6914440	9800	9800	9800	9800	0
47	20230914	194500	6914440	9800	9800	9800	9800	0
48	20230914	194400	6914440	9800	9800	9800	9800	0
49	20230914	194300	6914440	9800	9800	9800	9800	0
50	20230914	194200	6914440	9800	9800	9800	9800	0
51	20230914	194100	6914440	9800	9800	9800	9800	0
52	20230914	194000	6914440	9800	9800	9800	9800	0
53	20230914	193900	6914440	9800	9800	9800	9800	0
54	20230914	193800	6914440	9800	9800	9800	9800	0
55	20230914	193700	6914440	9800	9800	9800	9800	0
56	20230914	193600	6914440	9800	9800	9800	9800	0
57	20230914	193500	6914440	9800	9800	9800	9800	0
58	20230914	193400	6914440	9800	9800	9800	9800	0
59	20230914	193300	6914440	9800	9800	9800	9800	0
60	20230914	193200	6914440	9800	9800	9800	9800	0
61	20230914	193100	6914440	9800	9800	9800	9800	0
62	20230914	193000	6914440	9800	9800	9800	9800	50
63	20230914	192900	6914440	9800	9800	9800	9800	0
64	20230914	192800	6914440	9800	9800	9800	9800	0
65	20230914	192700	6914440	9800	9800	9800	9800	0
66	20230914	192600	6914440	9800	9800	9800	9800	0
67	20230914	192500	6914440	9800	9800	9800	9800	0
68	20230914	192400	6914440	9800	9800	9800	9800	0
69	20230914	192300	6914440	9800	9800	9800	9800	0
70	20230914	192200	6914440	9800	9800	9800	9800	0
71	20230914	192100	6914440	9800	9800	9800	9800	0
72	20230914	192000	6914440	9800	9800	9800	9800	0
73	20230914	191900	6914440	9800	9800	9800	9800	0
74	20230914	191800	6914440	9800	9800	9800	9800	0
75	20230914	191700	6914440	9800	9800	9800	9800	0
76	20230914	191600	6914440	9800	9800	9800	9800	0
77	20230914	191500	6914440	9800	9800	9800	9800	0
78	20230914	191400	6914440	9800	9800	9800	9800	0
79	20230914	191300	6914440	9800	9800	9800	9800	0
80	20230914	191200	6914440	9800	9800	9800	9800	0
81	20230914	191100	6914440	9800	9800	9800	9800	0
82	20230914	191000	6914440	9800	9800	9800	9800	0
83	20230914	190900	6914440	9800	9800	9800	9800	0
84	20230914	190800	6914440	9800	9800	9800	9800	0
85	20230914	190700	6914440	9800	9800	9800	9800	0
86	20230914	190600	6914440	9800	9800	9800	9800	0
87	20230914	190500	6914440	9800	9800	9800	9800	0
88	20230914	190400	6914440	9800	9800	9800	9800	0
89	20230914	190300	6914440	9800	9800	9800	9800	0
90	20230914	190200	6914440	9800	9800	9800	9800	0
91	20230914	190100	6914440	9800	9800	9800	9800	0
92	20230914	190000	6914440	9800	9800	9800	9800	50
93	20230914	185900	6914440	9800	9800	9800	9800	0
94	20230914	185800	6914440	9800	9800	9800	9800	0
95	20230914	185700	6914440	9800	9800	9800	9800	0
96	20230914	185600	6914440	9800	9800	9800	9800	0
97	20230914	185500	6914440	9800	9800	9800	9800	0
98	20230914	185400	6914440	9800	9800	9800	9800	0
99	20230914	185300	6914440	9800	9800	9800	9800	0
100	20230914	185200	6914440	9800	9800	9800	9800	0
101	20230914	185100	6914440	9800	9800	9800	9800	0
102	20230914	185000	6914440	9800	9800	9800	9800	0
103	20230914	184900	6914440	9800	9800	9800	9800	0
104	20230914	184800	6914440	9800	9800	9800	9800	0
105	20230914	184700	6914440	9800	9800	9800	9800	0
106	20230914	184600	6914440	9800	9800	9800	9800	0
107	20230914	184500	6914440	9800	9800	9800	9800	0
108	20230914	184400	6914440	9800	9800	9800	9800	0
109	20230914	184300	6914440	9800	9800	9800	9800	0
110	20230914	184200	6914440	9800	9800	9800	9800	0
111	20230914	184100	6914440	9800	9800	9800	9800	0
112	20230914	184000	6914440	9800	9800	9800	9800	0
113	20230914	183900	6914440	9800	9800	9800	9800	0
114	20230914	183800	6914440	9800	9800	9800	9800	0
115	20230914	183700	6914440	9800	9800	9800	9800	0
116	20230914	183600	6914440	9800	9800	9800	9800	0
117	20230914	183500	6914440	9800	9800	9800	9800	0
118	20230914	183400	6914440	9800	9800	9800	9800	0
119	20230914	183300	6914440	9800	9800	9800	9800	0
120	20230914	183200	6914440	9800	9800	9800	9800	0
121	20230914	183100	6914440	9800	9800	9800	9800	0
122	20230914	183000	6914440	9800	9800	9800	9800	50
123	20230914	182900	6914440	9800	9800	9800	9800	0
124	20230914	182800	6914440	9800	9800	9800	9800	0
125	20230914	182700	6914440	9800	9800	9800	9800	0
126	20230914	182600	6914440	9800	9800	9800	9800	0
127	20230914	182500	6914440	9800	9800	9800	9800	0
128	20230914	182400	6914440	9800	9800	9800	9800	0
129	20230914	182300	6914440	9800	9800	9800	9800	0
130	20230914	182200	6914440	9800	9800	9800	9800	0
131	20230914	182100	6914440	9800	9800	9800	9800	0
132	20230914	182000	6914440	9800	9800	9800	9800	0
133	20230914	181900	6914440	9800	9800	9800	9800	0
134	20230914	181800	6914440	9800	9800	9800	9800	0
135	20230914	181700	6914440	9800	9800	9800	9800	0
136	20230914	181600	6914440	9800	9800	9800	9800	0
137	20230914	181500	6914440	9800	9800	9800	9800	0
138	20230914	181400	6914440	9800	9800	9800	9800	0
139	20230914	181300	6914440	9800	9800	9800	9800	0
140	20230914	181200	6914440	9800	9800	9800	9800	0
141	20230914	181100	6914440	9800	9800	9800	9800	0
142	20230914	181000	6914440	9800	9800	9800	9800	0
143	20230914	180900	6914440	9800	9800	9800	9800	0
144	20230914	180800	6914440	9800	9800	9800	9800	0
145	20230914	180700	6914440	9800	9800	9800	9800	0
146	20230914	180600	6914440	9800	9800	9800	9800	0
147	20230914	180500	6914440	9800	9800	9800	9800	0
148	20230914	180400	6914440	9800	9800	9800	9800	0
149	20230914	180300	6914440	9800	9800	9800	9800	0
150	20230914	180200	6914440	9800	9800	9800	9800	0
151	20230914	180100	6914440	9800	9800	9800	9800	0
152	20230914	180000	6914440	9800	9800	9800	9800	50
153	20230914	175900	6914440	9800	9800	9800	9800	0
154	20230914	175800	6914440	9800	9800	9800	9800	0
155	20230914	175700	6914440	9800	9800	9800	9800	0
156	20230914	175600	6914440	9800	9800	9800	9800	0
157	20230914	175500	6914440	9800	9800	9800	9800	0
158	20230914	175400	6914440	9800	9800	9800	9800	0
159	20230914	175300	6914440	9800	9800	9800	9800	0
160	20230914	175200	6914440	9800	9800	9800	9800	0
161	20230914	175100	6914440	9800	9800	9800	9800	0
162	20230914	175000	6914440	9800	9800	9800	9800	0
163	20230914	174900	6914440	9800	9800	9800	9800	0
164	20230914	174800	6914440	9800	9800	9800	9800	0
165	20230914	174700	6914440	9800	9800	9800	9800	0
166	20230914	174600	6914440	9800	9800	9800	9800	0
167	20230914	174500	6914440	9800	9800	9800	9800	0
168	20230914	174400	6914440	9800	9800	9800	9800	0
169	20230914	174300	6914440	9800	9800	9800	9800	0
170	20230914	174200	6914440	9800	9800	9800	9800	0
171	20230914	174100	6914440	9800	9800	9800	9800	0
172	20230914	174000	6914440	9800	9800	9800	9800	0
173	20230914	173900	6914440	9800	9800	9800	9800	0
174	20230914	173800	6914440	9800	9800	9800	9800	0
175	20230914	173700	6914440	9800	9800	9800	9800	0
176	20230914	173600	6914440	9800	9800	9800	9800	0
177	20230914	173500	6914440	9800	9800	9800	9800	0
178	20230914	173400	6914440	9800	9800	9800	9800	0
179	20230914	173300	6914440	9800	9800	9800	9800	0
180	20230914	173200	6914440	9800	9800	9800	9800	0
181	20230914	173100	6914440	9800	9800	9800	9800	0
182	20230914	173000	6914440	9800	9800	9800	9800	50
183	20230914	172900	6914440	9800	9800	9800	9800	0
184	20230914	172800	6914440	9800	9800	9800	9800	0
185	20230914	172700	6914440	9800	9800	9800	9800	0
186	20230914	172600	6914440	9800	9800	9800	9800	0
187	20230914	172500	6914440	9800	9800	9800	9800	0
188	20230914	172400	6914440	9800	9800	9800	9800	0
189	20230914	172300	6914440	9800	9800	9800	9800	0
190	20230914	172200	6914440	9800	9800	9800	9800	0
191	20230914	172100	6914440	9800	9800	9800	9800	0
192	20230914	172000	6914440	9800	9800	9800	9800	0
193	20230914	171900	6914440	9800	9800	9800	9800	0
194	20230914	171800	6914440	9800	9800	9800	9800	0
195	20230914	171700	6914440	9800	9800	9800	9800	0
196	20230914	171600	6914440	9800	9800	9800	9800	0
197	20230914	171500	6914440	9800	9800	9800	9800	0
198	20230914	171400	6914440	9800	9800	9800	9800	0
199	20230914	171300	6914440	9800	9800	9800	9800	0
200	20230914	171200	6914440	9800	9800	9800	9800	0
201	20230914	171100	6914440	9800	9800	9800	9800	0
202	20230914	171000	6914440	9800	9800	9800	9800	0
203	20230914	170900	6914440	9800	9800	9800	9800	0
204	20230914	170800	6914440	9800	9800	9800	9800	0
205	20230914	170700	6914440	9800	9800	9800	9800	0
206	20230914	170600	6914440	9800	9800	9800	9800	0
207	20230914	170500	6914440	9800	9800	9800	9800	0
208	20230914	170400	6914440	9800	9800	9800	9800	0
209	20230914	170300	6914440	9800	9800	9800	9800	0
210	20230914	170200	6914440	9800	9800	9800	9800	0
211	20230914	170100	6914440	9800	9800	9800	9800	0
212	20230914	170000	6914440	9800	9800	9800	9800	50
213	20230914	165900	6914440	9800	9800	9800	9800	0
214	20230914	165800	6914440	9800	9800	9800	9800	0
215	20230914	165700	6914440	9800	9800	9800	9800	0
216	20230914	165600	6914440	9800	9800	9800	9800	0
217	20230914	165500	6914440	9800	9800	9800	9800	0
218	20230914	165400	6914440	9800	9800	9800	9800	0
219	20230914	165300	6914440	9800	9800	9800	9800	0
220	20230914	165200	6914440	9800	9800	9800	9800	0
221	20230914	165100	6914440	9800	9800	9800	9800	0
222	20230914	165000	6914440	9800	9800	9800	9800	0
223	20230914	164900	6914440	9800	9800	9800	9800	0
224	20230914	164800	6914440	9800	9800	9800	9800	0
225	20230914	164700	6914440	9800	9800	9800	9800	0
226	20230914	164600	6914440	9800	9800	9800	9800	0
227	20230914	164500	6914440	9800	9800	9800	9800	0
228	20230914	164400	6914440	9800	9800	9800	9800	0
229	20230914	164300	6914440	9800	9800	9800	9800	0
230	20230914	164200	6914440	9800	9800	9800	9800	0
231	20230914	164100	6914440	9800	9800	9800	9800	0
232	20230914	164000	6914440	9800	9800	9800	9800	0
233	20230914	163900	6914440	9800	9800	9800	9800	0
234	20230914	163800	6914440	9800	9800	9800	9800	0
235	20230914	163700	6914440	9800	9800	9800	9800	0
236	20230914	163600	6914440	9800	9800	9800	9800	0
237	20230914	163500	6914440	9800	9800	9800	9800	0
238	20230914	163400	6914440	9800	9800	9800	9800	0
239	20230914	163300	6914440	9800	9800	9800	9800	0
240	20230914	163200	6914440	9800	9800	9800	9800	0
241	20230914	163100	6914440	9800	9800	9800	9800	0
242	20230914	163000	6914440	9800	9800	9800	9800	50
243	20230914	162900	6914440	9800	9800	9800	9800	0
244	20230914	162800	6914440	9800	9800	9800	9800	0
245	20230914	162700	6914440	9800	9800	9800	9800	0
246	20230914	162600	6914440	9800	9800	9800	9800	0
247	20230914	162500	6914440	9800	9800	9800	9800	0
248	20230914	162400	6914440	9800	9800	9800	9800	0
249	20230914	162300	6914440	9800	9800	9800	9800	0
250	20230914	162200	6914440	9800	9800	9800	9800	0
251	20230914	162100	6914440	9800	9800	9800	9800	0
252	20230914	162000	6914440	9800	9800	9800	9800	0
253	20230914	161900	6914440	9800	9800	9800	9800	0
254	20230914	161800	6914440	9800	9800	9800	9800	0
255	20230914	161700	6914440	9800	9800	9800	9800	0
256	20230914	161600	6914440	9800	9800	9800	9800	0
257	20230914	161500	6914440	9800	9800	9800	9800	0
258	20230914	161400	6914440	9800	9800	9800	9800	0
259	20230914	161300	6914440	9800	9800	9800	9800	0
260	20230914	161200	6914440	9800	9800	9800	9800	0
261	20230914	161100	6914440	9800	9800	9800	9800	0
262	20230914	161000	6914440	9800	9800	9800	9800	0
263	20230914	160900	6914440	9800	9800	9800	9800	0
264	20230914	160800	6914440	9800	9800	9800	9800	0
265	20230914	160700	6914440	9800	9800	9800	9800	0
266	20230914	160600	6914440	9800	9800	9800	9800	0
267	20230914	160500	6914440	9800	9800	9800	9800	0
268	20230914	160400	6914440	9800	9800	9800	9800	0
269	20230914	160300	6914440	9800	9800	9800	9800	0
270	20230914	160200	6914440	9800	9800	9800	9800	0
271	20230914	160100	6914440	9800	9800	9800	9800	0
272	20230914	160000	6914440	9800	9800	9800	9800	50
273	20230914	155900	6914440	9800	9800	9800	9800	0
274	20230914	155800	6914440	9800	9800	9800	9800	0
275	20230914	155700	6914440	9800	9800	9800	9800	0
276	20230914	155600	6914440	9800	9800	9800	9800	0
277	20230914	155500	6914440	9800	9800	9800	9800	0
278	20230914	155400	6914440	9800	9800	9800	9800	0
279	20230914	155300	6914440	9800	9800	9800	9800	0
280	20230914	155200	6914440	9800	9800	9800	9800	0
281	20230914	155100	6914440	9800	9800	9800	9800	0
282	20230914	155000	6914440	9800	9800	9800	9800	0
283	20230914	154900	6914440	9800	9800	9800	9800	0
284	20230914	154800	6914440	9800	9800	9800	9800	0
285	20230914	154700	6914440	9800	9800	9800	9800	0
286	20230914	154600	6914440	9800	9800	9800	9800	0
287	20230914	154500	6914440	9800	9800	9800	9800	0
288	20230914	154400	6914440	9800	9800	9800	9800	0
289	20230914	154300	6914440	9800	9800	9800	9800	0
290	20230914	154200	6914440	9800	9800	9800	9800	0
291	20230914	154100	6914440	9800	9800	9800	9800	0
292	20230914	154000	6914440	9800	9800	9800	9800	0
293	20230914	153900	6914440	9800	9800	9800	9800	0
294	20230914	153800	6914440	9800	9800	9800	9800	0
295	20230914	153700	6914440	9800	9800	9800	9800	0
296	20230914	153600	6914440	9800	9800	9800	9800	0
297	20230914	153500	6914440	9800	9800	9800	9800	0
298	20230914	153400	6914440	9800	9800	9800	9800	0
299	20230914	153300	6914440	9800	9800	9800	9800	0
300	20230914	153200	6914440	9800	9800	9800	9800	0
301	20230914	153100	6914440	9800	9800	9800	9800	0
302	20230914	153000	6914440	9800	9800	9800	9800	100
303	20230914	152900	6424440	9800	9800	9800	9800	0
304	20230914	152800	6424440	9800	9800	9800	9800	0
305	20230914	152700	6424440	9800	9800	9800	9800	0
306	20230914	152600	6424440	9800	9800	9800	9800	0
307	20230914	152500	6424440	9800	9800	9800	9800	0
308	20230914	152400	6424440	9800	9800	9800	9800	0
309	20230914	152300	6424440	9800	9800	9800	9800	0
310	20230914	152200	6424440	9800	9800	9800	9800	0
311	20230914	152100	6424440	9800	9800	9800	9800	0
312	20230914	152000	6424440	9800	9800	9800	9800	0
313	20230914	151900	6424440	9800	9800	9800	9800	0
314	20230914	151800	6424440	9800	9800	9800	9800	0
315	20230914	151700	6424440	9800	9800	9800	9800	0
316	20230914	151600	6424440	9800	9800	9800	9800	0
317	20230914	151500	6424440	9800	9800	9800	9800	0
318	20230914	151400	6424440	9800	9800	9800	9800	0
319	20230914	151300	6424440	9800	9800	9800	9800	0
320	20230914	151200	6424440	9800	9800	9800	9800	0
321	20230914	151100	6424440	9800	9800	9800	9800	0
322	20230914	151000	6424440	9800	9800	9800	9800	0
323	20230914	150900	6424440	9800	9800	9800	9800	0
324	20230914	150800	6424440	9800	9800	9800	9800	0
325	20230914	150700	6424440	9800	9800	9800	9800	0
326	20230914	150600	6424440	9800	9800	9800	9800	0
327	20230914	150500	6424440	9800	9800	9800	9800	0
328	20230914	150400	6424440	9800	9800	9800	9800	0
329	20230914	150300	6424440	9800	9800	9800	9800	0
330	20230914	150200	6424440	9800	9800	9800	9800	0
331	20230914	150100	6424440	9800	9800	9800	9800	0
332	20230914	150000	6424440	9800	9800	9800	9800	0
333	20230914	145900	6424440	9800	9800	9800	9800	0
334	20230914	145800	6424440	9800	9800	9800	9800	0
335	20230914	145700	6424440	9800	9800	9800	9800	0
336	20230914	145600	6424440	9800	9800	9800	9800	0
337	20230914	145500	6424440	9800	9800	9800	9800	0
338	20230914	145400	6424440	9800	9800	9800	9800	0
339	20230914	145300	6424440	9800	9800	9800	9800	0
340	20230914	145200	6424440	9800	9800	9800	9800	0
341	20230914	145100	6424440	9800	9800	9800	9800	0
342	20230914	145000	6424440	9800	9800	9800	9800	0
343	20230914	144900	6424440	9800	9800	9800	9800	0
344	20230914	144800	6424440	9800	9800	9800	9800	0
345	20230914	144700	6424440	9800	9800	9800	9800	0
346	20230914	144600	6424440	9800	9800	9800	9800	0
347	20230914	144500	6424440	9800	9800	9800	9800	0
348	20230914	144400	6424440	9800	9800	9800	9800	0
349	20230914	144300	6424440	9800	9800	9800	9800	0
350	20230914	144200	6424440	9800	9800	9800	9800	0
351	20230914	144100	6424440	9800	9800	9800	9800	0
352	20230914	144000	6424440	9800	9800	9800	9800	0
353	20230914	143900	6424440	9800	9800	9800	9800	0
354	20230914	143800	6424440	9800	9800	9800	9800	0
355	20230914	143700	6424440	9800	9800	9800	9800	0
356	20230914	143600	6424440	9800	9800	9800	9800	0
357	20230914	143500	6424440	9800	9800	9800	9800	0
358	20230914	143400	6424440	9800	9800	9800	9800	0
359	20230914	143300	6424440	9800	9800	9800	9800	0
360	20230914	143200	6424440	9800	9800	9800	9800	0
361	20230914	143100	6424440	9800	9800	9800	9800	0
362	20230914	143000	6424440	9800	9800	9800	9800	0
363	20230914	142900	6424440	9800	9800	9800	9800	0
364	20230914	142800	6424440	9800	9800	9800	9800	0
365	20230914	142700	6424440	9800	9800	9800	9800	0
366	20230914	142600	6424440	9800	9800	9800	9800	0
367	20230914	142500	6424440	9800	9800	9800	9800	0
368	20230914	142400	6424440	9800	9800	9800	9800	0
369	20230914	142300	6424440	9800	9800	9800	9800	0
370	20230914	142200	6424440	9800	9800	9800	9800	0
371	20230914	142100	6424440	9800	9800	9800	9800	0
372	20230914	142000	6424440	9800	9800	9800	9800	0
373	20230914	141900	6424440	9800	9800	9800	9800	0
374	20230914	141800	6424440	9800	9800	9800	9800	0
375	20230914	141700	6424440	9800	9800	9800	9800	0
376	20230914	141600	6424440	9800	9800	9800	9800	0
377	20230914	141500	6424440	9800	9800	9800	9800	0
378	20230914	141400	6424440	9800	9800	9800	9800	0
379	20230914	141300	6424440	9800	9800	9800	9800	0
380	20230914	141200	6424440	9800	9800	9800	9800	0
381	20230914	141100	6424440	9800	9800	9800	9800	0
382	20230914	141000	6424440	9800	9800	9800	9800	0
383	20230914	140900	6424440	9800	9800	9800	9800	0
384	20230914	140800	6424440	9800	9800	9800	9800	0
385	20230914	140700	6424440	9800	9800	9800	9800	0
386	20230914	140600	6424440	9800	9800	9800	9800	0
387	20230914	140500	6424440	9800	9800	9800	9800	0
388	20230914	140400	6424440	9800	9800	9800	9800	0
389	20230914	140300	6424440	9800	9800	9800	9800	0
390	20230914	140200	6424440	9800	9800	9800	9800	0
391	20230914	140100	6424440	9800	9800	9800	9800	0
392	20230914	140000	6424440	9800	9800	9800	9800	0
393	20230914	135900	6424440	9800	9800	9800	9800	0
394	20230914	135800	6424440	9800	9800	9800	9800	0
395	20230914	135700	6424440	9800	9800	9800	9800	0
396	20230914	135600	6424440	9800	9800	9800	9800	0
397	20230914	135500	6424440	9800	9800	9800	9800	0
398	20230914	135400	6424440	9800	9800	9800	9800	0
399	20230914	135300	6424440	9800	9800	9800	9800	0
400	20230914	135200	6424440	9800	9800	9800	9800	0
401	20230914	135100	6424440	9800	9800	9800	9800	0
402	20230914	135000	6424440	9800	9800	9800	9800	0
403	20230914	134900	6424440	9800	9800	9800	9800	0
404	20230914	134800	6424440	9800	9800	9800	9800	0
405	20230914	134700	6424440	9800	9800	9800	9800	0
406	20230914	134600	6424440	9800	9800	9800	9800	0
407	20230914	134500	6424440	9800	9800	9800	9800	0
408	20230914	134400	6424440	9800	9800	9800	9800	0
409	20230914	134300	6424440	9800	9800	9800	9800	0
410	20230914	134200	6424440	9800	9800	9800	9800	0
411	20230914	134100	6424440	9800	9800	9800	9800	0
412	20230914	134000	6424440	9800	9800	9800	9800	0
413	20230914	133900	6424440	9800	9800	9800	9800	0
414	20230914	133800	6424440	9800	9800	9800	9800	0
415	20230914	133700	6424440	9800	9800	9800	9800	0
416	20230914	133600	6424440	9800	9800	9800	9800	0
417	20230914	133500	6424440	9800	9800	9800	9800	0
418	20230914	133400	6424440	9800	9800	9800	9800	0
419	20230914	133300	6424440	9800	9800	9800	9800	0
420	20230914	133200	6424440	9800	9800	9800	9800	0
421	20230914	133100	6424440	9800	9800	9800	9800	0
422	20230914	133000	6424440	9800	9800	9800	9800	0
423	20230914	132900	6424440	9800	9800	9800	9800	0
424	20230914	132800	6424440	9800	9800	9800	9800	0
425	20230914	132700	6424440	9800	9800	9800	9800	0
426	20230914	132600	6424440	9800	9800	9800	9800	0
427	20230914	132500	6424440	9800	9800	9800	9800	0
428	20230914	132400	6424440	9800	9800	9800	9800	0
429	20230914	132300	6424440	9800	9800	9800	9800	0
430	20230914	132200	6424440	9800	9800	9800	9800	0
431	20230914	132100	6424440	9800	9800	9800	9800	0
432	20230914	132000	6424440	9800	9800	9800	9800	0
433	20230914	131900	6424440	9800	9800	9800	9800	0
434	20230914	131800	6424440	9800	9800	9800	9800	0
435	20230914	131700	6424440	9800	9800	9800	9800	0
436	20230914	131600	6424440	9800	9800	9800	9800	0
437	20230914	131500	6424440	9800	9800	9800	9800	0
438	20230914	131400	6424440	9800	9800	9800	9800	0
439	20230914	131300	6424440	9800	9800	9800	9800	0
440	20230914	131200	6424440	9800	9800	9800	9800	0
441	20230914	131100	6424440	9800	9800	9800	9800	0
442	20230914	131000	6424440	9800	9800	9800	9800	0
443	20230914	130900	6424440	9800	9800	9800	9800	0
444	20230914	130800	6424440	9800	9800	9800	9800	0
445	20230914	130700	6424440	9800	9800	9800	9800	0
446	20230914	130600	6424440	9800	9800	9800	9800	0
447	20230914	130500	6424440	9800	9800	9800	9800	0
448	20230914	130400	6424440	9800	9800	9800	9800	0
449	20230914	130300	6424440	9800	9800	9800	9800	0
450	20230914	130200	6424440	9800	9800	9800	9800	0
451	20230914	130100	6424440	9800	9800	9800	9800	0
452	20230914	130000	6424440	9800	9800	9800	9800	0
453	20230914	125900	6424440	9800	9800	9800	9800	0
454	20230914	125800	6424440	9800	9800	9800	9800	0
455	20230914	125700	6424440	9800	9800	9800	9800	0
456	20230914	125600	6424440	9800	9800	9800	9800	0
457	20230914	125500	6424440	9800	9800	9800	9800	0
458	20230914	125400	6424440	9800	9800	9800	9800	0
459	20230914	125300	6424440	9800	9800	9800	9800	0
460	20230914	125200	6424440	9800	9800	9800	9800	0
461	20230914	125100	6424440	9800	9800	9800	9800	0
462	20230914	125000	6424440	9800	9800	9800	9800	0
463	20230914	124900	6424440	9800	9800	9800	9800	0
464	20230914	124800	6424440	9800	9800	9800	9800	0
465	20230914	124700	6424440	9800	9800	9800	9800	0
466	20230914	124600	6424440	9800	9800	9800	9800	0
467	20230914	124500	6424440	9800	9800	9800	9800	0
468	20230914	124400	6424440	9800	9800	9800	9800	0
469	20230914	124300	6424440	9800	9800	9800	9800	0
470	20230914	124200	6424440	9800	9800	9800	9800	0
471	20230914	124100	6424440	9800	9800	9800	9800	0
472	20230914	124000	6424440	9800	9800	9800	9800	0
473	20230914	123900	6424440	9800	9800	9800	9800	0
474	20230914	123800	6424440	9800	9800	9800	9800	0
475	20230914	123700	6424440	9800	9800	9800	9800	0
476	20230914	123600	6424440	9800	9800	9800	9800	0
477	20230914	123500	6424440	9800	9800	9800	9800	0
478	20230914	123400	6424440	9800	9800	9800	9800	0
479	20230914	123300	6424440	9800	9800	9800	9800	0
480	20230914	123200	6424440	9800	9800	9800	9800	0
481	20230914	123100	6424440	9800	9800	9800	9800	0
482	20230914	123000	6424440	9800	9800	9800	9800	0
483	20230914	122900	6424440	9800	9800	9800	9800	0
484	20230914	122800	6424440	9800	9800	9800	9800	0
485	20230914	122700	6424440	9800	9800	9800	9800	0
486	20230914	122600	6424440	9800	9800	9800	9800	0
487	20230914	122500	6424440	9800	9800	9800	9800	0
488	20230914	122400	6424440	9800	9800	9800	9800	0
489	20230914	122300	6424440	9800	9800	9800	9800	0
490	20230914	122200	6424440	9800	9800	9800	9800	0
491	20230914	122100	6424440	9800	9800	9800	9800	0
492	20230914	122000	6424440	9800	9800	9800	9800	0
493	20230914	121900	6424440	9800	9800	9800	9800	0
494	20230914	121800	6424440	9800	9800	9800	9800	0
495	20230914	121700	6424440	9800	9800	9800	9800	0
496	20230914	121600	6424440	9800	9800	9800	9800	0
497	20230914	121500	6424440	9800	9800	9800	9800	0
498	20230914	121400	6424440	9800	9800	9800	9800	0
499	20230914	121300	6424440	9800	9800	9800	9800	0
500	20230914	121200	6424440	9800	9800	9800	9800	0
501	20230914	121100	6424440	9800	9800	9800	9800	0
502	20230914	121000	6424440	9800	9800	9800	9800	0
503	20230914	120900	6424440	9800	9800	9800	9800	0
504	20230914	120800	6424440	9800	9800	9800	9800	0
505	20230914	120700	6424440	9800	9800	9800	9800	0
506	20230914	120600	6424440	9800	9800	9800	9800	0
507	20230914	120500	6424440	9800	9800	9800	9800	0
508	20230914	120400	6424440	9800	9800	9800	9800	0
509	20230914	120300	6424440	9800	9800	9800	9800	0
510	20230914	120200	6424440	9800	9800	9800	9800	0
511	20230914	120100	6424440	9800	9800	9800	9800	0
512	20230914	120000	6424440	9800	9800	9800	9800	0
513	20230914	115900	6424440	9800	9800	9800	9800	0
514	20230914	115800	6424440	9800	9800	9800	9800	0
515	20230914	115700	6424440	9800	9800	9800	9800	0
516	20230914	115600	6424440	9800	9800	9800	9800	0
517	20230914	115500	6424440	9800	9800	9800	9800	0
518	20230914	115400	6424440	9800	9800	9800	9800	0
519	20230914	115300	6424440	9800	9800	9800	9800	0
520	20230914	115200	6424440	9800	9800	9800	9800	0
521	20230914	115100	6424440	9800	9800	9800	9800	0
522	20230914	115000	6424440	9800	9800	9800	9800	0
523	20230914	114900	6424440	9800	9800	9800	9800	0
524	20230914	114800	6424440	9800	9800	9800	9800	0
525	20230914	114700	6424440	9800	9800	9800	9800	0
526	20230914	114600	6424440	9800	9800	9800	9800	0
527	20230914	114500	6424440	9800	9800	9800	9800	0
528	20230914	114400	6424440	9800	9800	9800	9800	0
529	20230914	114300	6424440	9800	9800	9800	9800	0
530	20230914	114200	6424440	9800	9800	9800	9800	0
531	20230914	114100	6424440	9800	9800	9800	9800	0
532	20230914	114000	6424440	9800	9800	9800	9800	0
533	20230914	113900	6424440	9800	9800	9800	9800	0
534	20230914	113800	6424440	9800	9800	9800	9800	0
535	20230914	113700	6424440	9800	9800	9800	9800	0
536	20230914	113600	6424440	9800	9800	9800	9800	0
537	20230914	113500	6424440	9800	9800	9800	9800	0
538	20230914	113400	6424440	9800	9800	9800	9800	0
539	20230914	113300	6424440	9800	9800	9800	9800	0
540	20230914	113200	6424440	9800	9800	9800	9800	0
541	20230914	113100	6424440	9800	9800	9800	9800	0
542	20230914	113000	6424440	9800	9800	9800	9800	0
543	20230914	112900	6424440	9800	9800	9800	9800	0
544	20230914	112800	6424440	9800	9800	9800	9800	0
545	20230914	112700	6424440	9800	9800	9800	9800	0
546	20230914	112600	6424440	9800	9800	9800	9800	0
547	20230914	112500	6424440	9800	9800	9800	9800	0
548	20230914	112400	6424440	9800	9800	9800	9800	0
549	20230914	112300	6424440	9800	9800	9800	9800	0
550	20230914	112200	6424440	9800	9800	9800	9800	0
551	20230914	112100	6424440	9800	9800	9800	9800	0
552	20230914	112000	6424440	9800	9800	9800	9800	0
553	20230914	111900	6424440	9800	9800	9800	9800	0
554	20230914	111800	6424440	9800	9800	9800	9800	0
555	20230914	111700	6424440	9800	9800	9800	9800	0
556	20230914	111600	6424440	9800	9800	9800	9800	0
557	20230914	111500	6424440	9800	9800	9800	9800	0
558	20230914	111400	6424440	9800	9800	9800	9800	0
559	20230914	111300	6424440	9800	9800	9800	9800	0
560	20230914	111200	6424440	9800	9800	9800	9800	0
561	20230914	111100	6424440	9800	9800	9800	9800	0
562	20230914	111000	6424440	9800	9800	9800	9800	0
563	20230914	110900	6424440	9800	9800	9800	9800	0
564	20230914	110800	6424440	9800	9800	9800	9800	0
565	20230914	110700	6424440	9800	9800	9800	9800	0
566	20230914	110600	6424440	9800	9800	9800	9800	0
567	20230914	110500	6424440	9800	9800	9800	9800	0
568	20230914	110400	6424440	9800	9800	9800	9800	0
569	20230914	110300	6424440	9800	9800	9800	9800	0
570	20230914	110200	6424440	9800	9800	9800	9800	0
571	20230914	110100	6424440	9800	9800	9800	9800	0
572	20230914	110000	6424440	9800	9800	9800	9800	0
573	20230914	105900	6424440	9800	9800	9800	9800	0
574	20230914	105800	6424440	9800	9800	9800	9800	0
575	20230914	105700	6424440	9800	9800	9800	9800	0
576	20230914	105600	6424440	9800	9800	9800	9800	0
577	20230914	105500	6424440	9800	9800	9800	9800	0
578	20230914	105400	6424440	9800	9800	9800	9800	0
579	20230914	105300	6424440	9800	9800	9800	9800	0
580	20230914	105200	6424440	9800	9800	9800	9800	0
581	20230914	105100	6424440	9800	9800	9800	9800	0
582	20230914	105000	6424440	9800	9800	9800	9800	0
583	20230914	104900	6424440	9800	9800	9800	9800	0
584	20230914	104800	6424440	9800	9800	9800	9800	0
585	20230914	104700	6424440	9800	9800	9800	9800	0
586	20230914	104600	6424440	9800	9800	9800	9800	0
587	20230914	104500	6424440	9800	9800	9800	9800	0
588	20230914	104400	6424440	9800	9800	9800	9800	0
589	20230914	104300	6424440	9800	9800	9800	9800	0
590	20230914	104200	6424440	9800	9800	9800	9800	0
591	20230914	104100	6424440	9800	9800	9800	9800	0
592	20230914	104000	6424440	9800	9800	9800	9800	0
593	20230914	103900	6424440	9800	9800	9800	9800	0
594	20230914	103800	6424440	9800	9800	9800	9800	0
595	20230914	103700	6424440	9800	9800	9800	9800	0
596	20230914	103600	6424440	9800	9800	9800	9800	0
597	20230914	103500	6424440	9800	9800	9800	9800	0
598	20230914	103400	6424440	9800	9800	9800	9800	0
599	20230914	103300	6424440	9800	9800	9800	9800	0
600	20230914	103200	6424440	9800	9800	9800	9800	0
601	20230914	103100	6424440	9800	9800	9800	9800	0
602	20230914	103000	6424440	9800	9800	9800	9800	0
603	20230914	102900	6424440	9800	9800	9800	9800	0
604	20230914	102800	6424440	9800	9800	9800	9800	0
605	20230914	102700	6424440	9800	9800	9800	9800	5
606	20230914	102600	6375440	9600	9600	9600	9600	0
607	20230914	102500	6375440	9600	9600	9600	9600	0
608	20230914	102400	6375440	9600	9600	9600	9600	0
609	20230914	102300	6375440	9600	9600	9600	9600	0
610	20230914	102200	6375440	9600	9600	9600	9600	0
611	20230914	102100	6375440	9600	9600	9600	9600	0
612	20230914	102000	6375440	9600	9600	9600	9600	0
613	20230914	101900	6375440	9600	9600	9600	9600	0
614	20230914	101800	6375440	9600	9600	9600	9600	0
615	20230914	101700	6375440	9600	9600	9600	9600	0
616	20230914	101600	6375440	9600	9600	9600	9600	0
617	20230914	101500	6375440	9600	9600	9600	9600	0
618	20230914	101400	6375440	9600	9600	9600	9600	0
619	20230914	101300	6375440	9600	9600	9600	9600	0
620	20230914	101200	6375440	9600	9600	9600	9600	0
621	20230914	101100	6375440	9600	9600	9600	9600	0
622	20230914	101000	6375440	9600	9600	9600	9600	0
623	20230914	100900	6375440	9600	9600	9600	9600	0
624	20230914	100800	6375440	9600	9600	9600	9600	0
625	20230914	100700	6375440	9600	9600	9600	9600	0
626	20230914	100600	6375440	9600	9600	9600	9600	0
627	20230914	100500	6375440	9600	9600	9600	9600	0
628	20230914	100400	6375440	9600	9600	9600	9600	0
629	20230914	100300	6375440	9600	9600	9600	9600	0
630	20230914	100200	6375440	9600	9600	9600	9600	0
631	20230914	100100	6375440	9600	9600	9600	9600	0
632	20230914	100000	6375440	9600	9600	9600	9600	0
633	20230914	095900	6375440	9600	9600	9600	9600	0
634	20230914	095800	6375440	9600	9600	9600	9600	0
635	20230914	095700	6375440	9600	9600	9600	9600	0
636	20230914	095600	6375440	9600	9600	9600	9600	0
637	20230914	095500	6375440	9600	9800	9800	9600	205
638	20230914	095400	4406440	10000	10000	10000	10000	0
639	20230914	095300	4406440	10000	10000	10000	10000	0
640	20230914	095200	4406440	10000	10000	10000	10000	0
641	20230914	095100	4406440	10000	10000	10000	10000	0
642	20230914	095000	4406440	10000	10000	10000	10000	0
643	20230914	094900	4406440	10000	10000	10000	10000	0
644	20230914	094800	4406440	10000	10000	10000	10000	0
645	20230914	094700	4406440	10000	10000	10000	10000	0
646	20230914	094600	4406440	10000	10000	10000	10000	0
647	20230914	094500	4406440	10000	10500	10500	10000	2
648	20230914	094400	4385940	11270	11270	11270	11270	0
649	20230914	094300	4385940	11270	11270	11270	11270	0
650	20230914	094200	4385940	11270	11270	11270	11270	0
651	20230914	094100	4385940	11270	11270	11270	11270	0
652	20230914	094000	4385940	11270	11270	11270	11270	0
653	20230914	093900	4385940	11270	11270	11270	11270	0
654	20230914	093800	4385940	11270	11270	11270	11270	0
655	20230914	093700	4385940	11270	11270	11270	11270	0
656	20230914	093600	4385940	11270	11270	11270	11270	0
657	20230914	093500	4385940	11270	11270	11270	11270	0
658	20230914	093400	4385940	11270	11270	11270	11270	0
659	20230914	093300	4385940	11270	11270	11270	11270	0
660	20230914	093200	4385940	11270	11270	11270	11270	0
661	20230914	093100	4385940	11270	11270	11270	11270	0
662	20230914	093000	4385940	11270	11270	11270	11270	0
663	20230914	092900	4385940	11270	10000	11270	10000	200
664	20230914	092800	2248170	10000	10000	10000	10000	0
665	20230914	092700	2248170	10000	10000	10000	10000	0
666	20230914	092600	2248170	10000	10000	10000	10000	0
667	20230914	092500	2248170	10000	10000	10000	10000	0
668	20230914	092400	2248170	10000	10000	10000	10000	3
669	20230914	092300	2218170	11270	11270	11270	11270	0
670	20230914	092200	2218170	11270	11270	11270	11270	0
671	20230914	092100	2218170	11270	11270	11270	11270	0
672	20230914	092000	2218170	11270	11270	11270	11270	0
673	20230914	091900	2218170	11270	11270	11270	11270	0
674	20230914	091800	2218170	11270	11270	11270	11270	0
675	20230914	091700	2218170	11270	11270	11270	11270	0
676	20230914	091600	2218170	11270	11270	11270	11270	0
677	20230914	091500	2218170	11270	11270	11270	11270	0
678	20230914	091400	2218170	11270	11270	11270	11270	0
679	20230914	091300	2218170	11270	11270	11270	11270	0
680	20230914	091200	2218170	11270	11270	11270	11270	0
681	20230914	091100	2218170	11270	11270	11270	11270	0
682	20230914	091000	2218170	11270	11270	11270	11270	0
683	20230914	090900	2218170	11270	11270	11270	11270	37
684	20230914	090800	1801180	11270	11270	11270	11270	0
685	20230914	090700	1801180	11270	11270	11270	11270	0
686	20230914	090600	1801180	11270	11270	11270	11270	0
687	20230914	090500	1801180	11270	9990	11270	9990	177
688	20230914	090400	0	9800	9800	9800	9800	0
689	20230914	090300	0	9800	9800	9800	9800	0
690	20230914	090200	0	9800	9800	9800	9800	0
691	20230914	090100	0	9800	9800	9800	9800	0
692	20230914	090000	0	9800	9800	9800	9800	0