KissMeData/216400/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201300	4091430	9990	9990	9990	9990	51
3	20230913	201200	4091430	9990	9990	9990	9990	0
4	20230913	201100	4091430	9990	9990	9990	9990	0
5	20230913	201000	4091430	9990	9990	9990	9990	0
6	20230913	200900	4091430	9990	9990	9990	9990	0
7	20230913	200800	4091430	9990	9990	9990	9990	0
8	20230913	200700	4091430	9990	9990	9990	9990	0
9	20230913	200600	4091430	9990	9990	9990	9990	0
10	20230913	200500	4091430	9990	9990	9990	9990	0
11	20230913	200400	4091430	9990	9990	9990	9990	0
12	20230913	200300	4091430	9990	9990	9990	9990	0
13	20230913	200200	4091430	9990	9990	9990	9990	0
14	20230913	200100	4091430	9990	9990	9990	9990	0
15	20230913	200000	4091430	9990	9990	9990	9990	0
16	20230913	195900	4091430	9990	9990	9990	9990	0
17	20230913	195800	4091430	9990	9990	9990	9990	0
18	20230913	195700	4091430	9990	9990	9990	9990	0
19	20230913	195600	4091430	9990	9990	9990	9990	0
20	20230913	195500	4091430	9990	9990	9990	9990	0
21	20230913	195400	4091430	9990	9990	9990	9990	0
22	20230913	195300	4091430	9990	9990	9990	9990	0
23	20230913	195200	4091430	9990	9990	9990	9990	0
24	20230913	195100	4091430	9990	9990	9990	9990	0
25	20230913	195000	4091430	9990	9990	9990	9990	0
26	20230913	194900	4091430	9990	9990	9990	9990	0
27	20230913	194800	4091430	9990	9990	9990	9990	0
28	20230913	194700	4091430	9990	9990	9990	9990	0
29	20230913	194600	4091430	9990	9990	9990	9990	0
30	20230913	194500	4091430	9990	9990	9990	9990	0
31	20230913	194400	4091430	9990	9990	9990	9990	0
32	20230913	194300	4091430	9990	9990	9990	9990	51
33	20230913	194200	4091430	9990	9990	9990	9990	0
34	20230913	194100	4091430	9990	9990	9990	9990	0
35	20230913	194000	4091430	9990	9990	9990	9990	0
36	20230913	193900	4091430	9990	9990	9990	9990	0
37	20230913	193800	4091430	9990	9990	9990	9990	0
38	20230913	193700	4091430	9990	9990	9990	9990	0
39	20230913	193600	4091430	9990	9990	9990	9990	0
40	20230913	193500	4091430	9990	9990	9990	9990	0
41	20230913	193400	4091430	9990	9990	9990	9990	0
42	20230913	193300	4091430	9990	9990	9990	9990	0
43	20230913	193200	4091430	9990	9990	9990	9990	0
44	20230913	193100	4091430	9990	9990	9990	9990	0
45	20230913	193000	4091430	9990	9990	9990	9990	0
46	20230913	192900	4091430	9990	9990	9990	9990	0
47	20230913	192800	4091430	9990	9990	9990	9990	0
48	20230913	192700	4091430	9990	9990	9990	9990	0
49	20230913	192600	4091430	9990	9990	9990	9990	0
50	20230913	192500	4091430	9990	9990	9990	9990	0
51	20230913	192400	4091430	9990	9990	9990	9990	0
52	20230913	192300	4091430	9990	9990	9990	9990	0
53	20230913	192200	4091430	9990	9990	9990	9990	0
54	20230913	192100	4091430	9990	9990	9990	9990	0
55	20230913	192000	4091430	9990	9990	9990	9990	0
56	20230913	191900	4091430	9990	9990	9990	9990	0
57	20230913	191800	4091430	9990	9990	9990	9990	0
58	20230913	191700	4091430	9990	9990	9990	9990	0
59	20230913	191600	4091430	9990	9990	9990	9990	0
60	20230913	191500	4091430	9990	9990	9990	9990	0
61	20230913	191400	4091430	9990	9990	9990	9990	0
62	20230913	191300	4091430	9990	9990	9990	9990	51
63	20230913	191200	4091430	9990	9990	9990	9990	0
64	20230913	191100	4091430	9990	9990	9990	9990	0
65	20230913	191000	4091430	9990	9990	9990	9990	0
66	20230913	190900	4091430	9990	9990	9990	9990	0
67	20230913	190800	4091430	9990	9990	9990	9990	0
68	20230913	190700	4091430	9990	9990	9990	9990	0
69	20230913	190600	4091430	9990	9990	9990	9990	0
70	20230913	190500	4091430	9990	9990	9990	9990	0
71	20230913	190400	4091430	9990	9990	9990	9990	0
72	20230913	190300	4091430	9990	9990	9990	9990	0
73	20230913	190200	4091430	9990	9990	9990	9990	0
74	20230913	190100	4091430	9990	9990	9990	9990	0
75	20230913	190000	4091430	9990	9990	9990	9990	0
76	20230913	185900	4091430	9990	9990	9990	9990	0
77	20230913	185800	4091430	9990	9990	9990	9990	0
78	20230913	185700	4091430	9990	9990	9990	9990	0
79	20230913	185600	4091430	9990	9990	9990	9990	0
80	20230913	185500	4091430	9990	9990	9990	9990	0
81	20230913	185400	4091430	9990	9990	9990	9990	0
82	20230913	185300	4091430	9990	9990	9990	9990	0
83	20230913	185200	4091430	9990	9990	9990	9990	0
84	20230913	185100	4091430	9990	9990	9990	9990	0
85	20230913	185000	4091430	9990	9990	9990	9990	0
86	20230913	184900	4091430	9990	9990	9990	9990	0
87	20230913	184800	4091430	9990	9990	9990	9990	0
88	20230913	184700	4091430	9990	9990	9990	9990	0
89	20230913	184600	4091430	9990	9990	9990	9990	0
90	20230913	184500	4091430	9990	9990	9990	9990	0
91	20230913	184400	4091430	9990	9990	9990	9990	0
92	20230913	184300	4091430	9990	9990	9990	9990	51
93	20230913	184200	4091430	9990	9990	9990	9990	0
94	20230913	184100	4091430	9990	9990	9990	9990	0
95	20230913	184000	4091430	9990	9990	9990	9990	0
96	20230913	183900	4091430	9990	9990	9990	9990	0
97	20230913	183800	4091430	9990	9990	9990	9990	0
98	20230913	183700	4091430	9990	9990	9990	9990	0
99	20230913	183600	4091430	9990	9990	9990	9990	0
100	20230913	183500	4091430	9990	9990	9990	9990	0
101	20230913	183400	4091430	9990	9990	9990	9990	0
102	20230913	183300	4091430	9990	9990	9990	9990	0
103	20230913	183200	4091430	9990	9990	9990	9990	0
104	20230913	183100	4091430	9990	9990	9990	9990	0
105	20230913	183000	4091430	9990	9990	9990	9990	0
106	20230913	182900	4091430	9990	9990	9990	9990	0
107	20230913	182800	4091430	9990	9990	9990	9990	0
108	20230913	182700	4091430	9990	9990	9990	9990	0
109	20230913	182600	4091430	9990	9990	9990	9990	0
110	20230913	182500	4091430	9990	9990	9990	9990	0
111	20230913	182400	4091430	9990	9990	9990	9990	0
112	20230913	182300	4091430	9990	9990	9990	9990	0
113	20230913	182200	4091430	9990	9990	9990	9990	0
114	20230913	182100	4091430	9990	9990	9990	9990	0
115	20230913	182000	4091430	9990	9990	9990	9990	0
116	20230913	181900	4091430	9990	9990	9990	9990	0
117	20230913	181800	4091430	9990	9990	9990	9990	0
118	20230913	181700	4091430	9990	9990	9990	9990	0
119	20230913	181600	4091430	9990	9990	9990	9990	0
120	20230913	181500	4091430	9990	9990	9990	9990	0
121	20230913	181400	4091430	9990	9990	9990	9990	0
122	20230913	181300	4091430	9990	9990	9990	9990	51
123	20230913	181200	4091430	9990	9990	9990	9990	0
124	20230913	181100	4091430	9990	9990	9990	9990	0
125	20230913	181000	4091430	9990	9990	9990	9990	0
126	20230913	180900	4091430	9990	9990	9990	9990	0
127	20230913	180800	4091430	9990	9990	9990	9990	0
128	20230913	180700	4091430	9990	9990	9990	9990	0
129	20230913	180600	4091430	9990	9990	9990	9990	0
130	20230913	180500	4091430	9990	9990	9990	9990	0
131	20230913	180400	4091430	9990	9990	9990	9990	0
132	20230913	180300	4091430	9990	9990	9990	9990	0
133	20230913	180200	4091430	9990	9990	9990	9990	0
134	20230913	180100	4091430	9990	9990	9990	9990	0
135	20230913	180000	4091430	9990	9990	9990	9990	0
136	20230913	175900	4091430	9990	9990	9990	9990	0
137	20230913	175800	4091430	9990	9990	9990	9990	0
138	20230913	175700	4091430	9990	9990	9990	9990	0
139	20230913	175600	4091430	9990	9990	9990	9990	0
140	20230913	175500	4091430	9990	9990	9990	9990	0
141	20230913	175400	4091430	9990	9990	9990	9990	0
142	20230913	175300	4091430	9990	9990	9990	9990	0
143	20230913	175200	4091430	9990	9990	9990	9990	0
144	20230913	175100	4091430	9990	9990	9990	9990	0
145	20230913	175000	4091430	9990	9990	9990	9990	0
146	20230913	174900	4091430	9990	9990	9990	9990	0
147	20230913	174800	4091430	9990	9990	9990	9990	0
148	20230913	174700	4091430	9990	9990	9990	9990	0
149	20230913	174600	4091430	9990	9990	9990	9990	0
150	20230913	174500	4091430	9990	9990	9990	9990	0
151	20230913	174400	4091430	9990	9990	9990	9990	0
152	20230913	174300	4091430	9990	9990	9990	9990	51
153	20230913	174200	4091430	9990	9990	9990	9990	0
154	20230913	174100	4091430	9990	9990	9990	9990	0
155	20230913	174000	4091430	9990	9990	9990	9990	0
156	20230913	173900	4091430	9990	9990	9990	9990	0
157	20230913	173800	4091430	9990	9990	9990	9990	0
158	20230913	173700	4091430	9990	9990	9990	9990	0
159	20230913	173600	4091430	9990	9990	9990	9990	0
160	20230913	173500	4091430	9990	9990	9990	9990	0
161	20230913	173400	4091430	9990	9990	9990	9990	0
162	20230913	173300	4091430	9990	9990	9990	9990	0
163	20230913	173200	4091430	9990	9990	9990	9990	0
164	20230913	173100	4091430	9990	9990	9990	9990	0
165	20230913	173000	4091430	9990	9990	9990	9990	0
166	20230913	172900	4091430	9990	9990	9990	9990	0
167	20230913	172800	4091430	9990	9990	9990	9990	0
168	20230913	172700	4091430	9990	9990	9990	9990	0
169	20230913	172600	4091430	9990	9990	9990	9990	0
170	20230913	172500	4091430	9990	9990	9990	9990	0
171	20230913	172400	4091430	9990	9990	9990	9990	0
172	20230913	172300	4091430	9990	9990	9990	9990	0
173	20230913	172200	4091430	9990	9990	9990	9990	0
174	20230913	172100	4091430	9990	9990	9990	9990	0
175	20230913	172000	4091430	9990	9990	9990	9990	0
176	20230913	171900	4091430	9990	9990	9990	9990	0
177	20230913	171800	4091430	9990	9990	9990	9990	0
178	20230913	171700	4091430	9990	9990	9990	9990	0
179	20230913	171600	4091430	9990	9990	9990	9990	0
180	20230913	171500	4091430	9990	9990	9990	9990	0
181	20230913	171400	4091430	9990	9990	9990	9990	0
182	20230913	171300	4091430	9990	9990	9990	9990	51
183	20230913	171200	4091430	9990	9990	9990	9990	0
184	20230913	171100	4091430	9990	9990	9990	9990	0
185	20230913	171000	4091430	9990	9990	9990	9990	0
186	20230913	170900	4091430	9990	9990	9990	9990	0
187	20230913	170800	4091430	9990	9990	9990	9990	0
188	20230913	170700	4091430	9990	9990	9990	9990	0
189	20230913	170600	4091430	9990	9990	9990	9990	0
190	20230913	170500	4091430	9990	9990	9990	9990	0
191	20230913	170400	4091430	9990	9990	9990	9990	0
192	20230913	170300	4091430	9990	9990	9990	9990	0
193	20230913	170200	4091430	9990	9990	9990	9990	0
194	20230913	170100	4091430	9990	9990	9990	9990	0
195	20230913	170000	4091430	9990	9990	9990	9990	0
196	20230913	165900	4091430	9990	9990	9990	9990	0
197	20230913	165800	4091430	9990	9990	9990	9990	0
198	20230913	165700	4091430	9990	9990	9990	9990	0
199	20230913	165600	4091430	9990	9990	9990	9990	0
200	20230913	165500	4091430	9990	9990	9990	9990	0
201	20230913	165400	4091430	9990	9990	9990	9990	0
202	20230913	165300	4091430	9990	9990	9990	9990	0
203	20230913	165200	4091430	9990	9990	9990	9990	0
204	20230913	165100	4091430	9990	9990	9990	9990	0
205	20230913	165000	4091430	9990	9990	9990	9990	0
206	20230913	164900	4091430	9990	9990	9990	9990	0
207	20230913	164800	4091430	9990	9990	9990	9990	0
208	20230913	164700	4091430	9990	9990	9990	9990	0
209	20230913	164600	4091430	9990	9990	9990	9990	0
210	20230913	164500	4091430	9990	9990	9990	9990	0
211	20230913	164400	4091430	9990	9990	9990	9990	0
212	20230913	164300	4091430	9990	9990	9990	9990	51
213	20230913	164200	4091430	9990	9990	9990	9990	0
214	20230913	164100	4091430	9990	9990	9990	9990	0
215	20230913	164000	4091430	9990	9990	9990	9990	0
216	20230913	163900	4091430	9990	9990	9990	9990	0
217	20230913	163800	4091430	9990	9990	9990	9990	0
218	20230913	163700	4091430	9990	9990	9990	9990	0
219	20230913	163600	4091430	9990	9990	9990	9990	0
220	20230913	163500	4091430	9990	9990	9990	9990	0
221	20230913	163400	4091430	9990	9990	9990	9990	0
222	20230913	163300	4091430	9990	9990	9990	9990	0
223	20230913	163200	4091430	9990	9990	9990	9990	0
224	20230913	163100	4091430	9990	9990	9990	9990	0
225	20230913	163000	4091430	9990	9990	9990	9990	0
226	20230913	162900	4091430	9990	9990	9990	9990	0
227	20230913	162800	4091430	9990	9990	9990	9990	0
228	20230913	162700	4091430	9990	9990	9990	9990	0
229	20230913	162600	4091430	9990	9990	9990	9990	0
230	20230913	162500	4091430	9990	9990	9990	9990	0
231	20230913	162400	4091430	9990	9990	9990	9990	0
232	20230913	162300	4091430	9990	9990	9990	9990	0
233	20230913	162200	4091430	9990	9990	9990	9990	0
234	20230913	162100	4091430	9990	9990	9990	9990	0
235	20230913	162000	4091430	9990	9990	9990	9990	0
236	20230913	161900	4091430	9990	9990	9990	9990	0
237	20230913	161800	4091430	9990	9990	9990	9990	0
238	20230913	161700	4091430	9990	9990	9990	9990	0
239	20230913	161600	4091430	9990	9990	9990	9990	0
240	20230913	161500	4091430	9990	9990	9990	9990	0
241	20230913	161400	4091430	9990	9990	9990	9990	0
242	20230913	161300	4091430	9990	9990	9990	9990	51
243	20230913	161200	4091430	9990	9990	9990	9990	0
244	20230913	161100	4091430	9990	9990	9990	9990	0
245	20230913	161000	4091430	9990	9990	9990	9990	0
246	20230913	160900	4091430	9990	9990	9990	9990	0
247	20230913	160800	4091430	9990	9990	9990	9990	0
248	20230913	160700	4091430	9990	9990	9990	9990	0
249	20230913	160600	4091430	9990	9990	9990	9990	0
250	20230913	160500	4091430	9990	9990	9990	9990	0
251	20230913	160400	4091430	9990	9990	9990	9990	0
252	20230913	160300	4091430	9990	9990	9990	9990	0
253	20230913	160200	4091430	9990	9990	9990	9990	0
254	20230913	160100	4091430	9990	9990	9990	9990	0
255	20230913	160000	4091430	9990	9990	9990	9990	0
256	20230913	155900	4091430	9990	9990	9990	9990	0
257	20230913	155800	4091430	9990	9990	9990	9990	0
258	20230913	155700	4091430	9990	9990	9990	9990	0
259	20230913	155600	4091430	9990	9990	9990	9990	0
260	20230913	155500	4091430	9990	9990	9990	9990	0
261	20230913	155400	4091430	9990	9990	9990	9990	0
262	20230913	155300	4091430	9990	9990	9990	9990	0
263	20230913	155200	4091430	9990	9990	9990	9990	0
264	20230913	155100	4091430	9990	9990	9990	9990	0
265	20230913	155000	4091430	9990	9990	9990	9990	0
266	20230913	154900	4091430	9990	9990	9990	9990	0
267	20230913	154800	4091430	9990	9990	9990	9990	0
268	20230913	154700	4091430	9990	9990	9990	9990	0
269	20230913	154600	4091430	9990	9990	9990	9990	0
270	20230913	154500	4091430	9990	9990	9990	9990	0
271	20230913	154400	4091430	9990	9990	9990	9990	0
272	20230913	154300	4091430	9990	9990	9990	9990	51
273	20230913	154200	4091430	9990	9990	9990	9990	0
274	20230913	154100	4091430	9990	9990	9990	9990	0
275	20230913	154000	4091430	9990	9990	9990	9990	0
276	20230913	153900	4091430	9990	9990	9990	9990	0
277	20230913	153800	4091430	9990	9990	9990	9990	0
278	20230913	153700	4091430	9990	9990	9990	9990	0
279	20230913	153600	4091430	9990	9990	9990	9990	0
280	20230913	153500	4091430	9990	9990	9990	9990	0
281	20230913	153400	4091430	9990	9990	9990	9990	0
282	20230913	153300	4091430	9990	9990	9990	9990	0
283	20230913	153200	4091430	9990	9990	9990	9990	0
284	20230913	153100	4091430	9990	9990	9990	9990	0
285	20230913	153000	4091430	9990	9990	9990	9990	0
286	20230913	152900	4091430	9990	9990	9990	9990	0
287	20230913	152800	4091430	9990	9990	9990	9990	0
288	20230913	152700	4091430	9990	9990	9990	9990	0
289	20230913	152600	4091430	9990	9990	9990	9990	0
290	20230913	152500	4091430	9990	9990	9990	9990	0
291	20230913	152400	4091430	9990	9990	9990	9990	0
292	20230913	152300	4091430	9990	9990	9990	9990	0
293	20230913	152200	4091430	9990	9990	9990	9990	0
294	20230913	152100	4091430	9990	9990	9990	9990	0
295	20230913	152000	4091430	9990	9990	9990	9990	0
296	20230913	151900	4091430	9990	9990	9990	9990	0
297	20230913	151800	4091430	9990	9990	9990	9990	51
298	20230913	151700	3581940	9990	9990	9990	9990	0
299	20230913	151600	3581940	9990	9990	9990	9990	0
300	20230913	151500	3581940	9990	9990	9990	9990	0
301	20230913	151400	3581940	9990	9990	9990	9990	0
302	20230913	151300	3581940	9990	9990	9990	9990	0
303	20230913	151200	3581940	9990	9990	9990	9990	0
304	20230913	151100	3581940	9990	9990	9990	9990	0
305	20230913	151000	3581940	9990	9990	9990	9990	0
306	20230913	150900	3581940	9990	9990	9990	9990	0
307	20230913	150800	3581940	9990	9990	9990	9990	0
308	20230913	150700	3581940	9990	9990	9990	9990	0
309	20230913	150600	3581940	9990	9990	9990	9990	0
310	20230913	150500	3581940	9990	9990	9990	9990	0
311	20230913	150400	3581940	9990	9990	9990	9990	0
312	20230913	150300	3581940	9990	9990	9990	9990	0
313	20230913	150200	3581940	9990	9990	9990	9990	0
314	20230913	150100	3581940	9990	9990	9990	9990	0
315	20230913	150000	3581940	9990	9990	9990	9990	0
316	20230913	145900	3581940	9990	9990	9990	9990	0
317	20230913	145800	3581940	9990	9990	9990	9990	0
318	20230913	145700	3581940	9990	9990	9990	9990	0
319	20230913	145600	3581940	9990	9990	9990	9990	0
320	20230913	145500	3581940	9990	9990	9990	9990	1
321	20230913	145400	3571950	9990	9990	9990	9990	0
322	20230913	145300	3571950	9990	9990	9990	9990	0
323	20230913	145200	3571950	9990	9990	9990	9990	0
324	20230913	145100	3571950	9990	9990	9990	9990	0
325	20230913	145000	3571950	9990	9990	9990	9990	0
326	20230913	144900	3571950	9990	9990	9990	9990	0
327	20230913	144800	3571950	9990	9990	9990	9990	0
328	20230913	144700	3571950	9990	9990	9990	9990	0
329	20230913	144600	3571950	9990	9990	9990	9990	0
330	20230913	144500	3571950	9990	9990	9990	9990	0
331	20230913	144400	3571950	9990	9990	9990	9990	0
332	20230913	144300	3571950	9990	9990	9990	9990	0
333	20230913	144200	3571950	9990	9990	9990	9990	0
334	20230913	144100	3571950	9990	9990	9990	9990	0
335	20230913	144000	3571950	9990	9990	9990	9990	0
336	20230913	143900	3571950	9990	9990	9990	9990	0
337	20230913	143800	3571950	9990	9990	9990	9990	0
338	20230913	143700	3571950	9990	9990	9990	9990	0
339	20230913	143600	3571950	9990	9990	9990	9990	0
340	20230913	143500	3571950	9990	9990	9990	9990	0
341	20230913	143400	3571950	9990	9990	9990	9990	0
342	20230913	143300	3571950	9990	9990	9990	9990	0
343	20230913	143200	3571950	9990	9990	9990	9990	0
344	20230913	143100	3571950	9990	9990	9990	9990	0
345	20230913	143000	3571950	9990	9990	9990	9990	0
346	20230913	142900	3571950	9990	9990	9990	9990	0
347	20230913	142800	3571950	9990	9990	9990	9990	0
348	20230913	142700	3571950	9990	9990	9990	9990	0
349	20230913	142600	3571950	9990	9990	9990	9990	0
350	20230913	142500	3571950	9990	9990	9990	9990	0
351	20230913	142400	3571950	9990	9990	9990	9990	0
352	20230913	142300	3571950	9990	9990	9990	9990	0
353	20230913	142200	3571950	9990	9990	9990	9990	0
354	20230913	142100	3571950	9990	9990	9990	9990	0
355	20230913	142000	3571950	9990	9990	9990	9990	0
356	20230913	141900	3571950	9990	9990	9990	9990	0
357	20230913	141800	3571950	9990	9990	9990	9990	0
358	20230913	141700	3571950	9990	9990	9990	9990	0
359	20230913	141600	3571950	9990	9990	9990	9990	0
360	20230913	141500	3571950	9990	9990	9990	9990	0
361	20230913	141400	3571950	9990	9990	9990	9990	0
362	20230913	141300	3571950	9990	9990	9990	9990	0
363	20230913	141200	3571950	9990	9990	9990	9990	0
364	20230913	141100	3571950	9990	9990	9990	9990	0
365	20230913	141000	3571950	9990	9990	9990	9990	0
366	20230913	140900	3571950	9990	9990	9990	9990	0
367	20230913	140800	3571950	9990	9990	9990	9990	0
368	20230913	140700	3571950	9990	9990	9990	9990	0
369	20230913	140600	3571950	9990	9990	9990	9990	0
370	20230913	140500	3571950	9990	9990	9990	9990	0
371	20230913	140400	3571950	9990	9990	9990	9990	0
372	20230913	140300	3571950	9990	9990	9990	9990	0
373	20230913	140200	3571950	9990	9990	9990	9990	0
374	20230913	140100	3571950	9990	9990	9990	9990	0
375	20230913	140000	3571950	9990	9990	9990	9990	0
376	20230913	135900	3571950	9990	9990	9990	9990	0
377	20230913	135800	3571950	9990	9990	9990	9990	0
378	20230913	135700	3571950	9990	9990	9990	9990	0
379	20230913	135600	3571950	9990	9990	9990	9990	0
380	20230913	135500	3571950	9990	9990	9990	9990	0
381	20230913	135400	3571950	9990	9990	9990	9990	0
382	20230913	135300	3571950	9990	9990	9990	9990	0
383	20230913	135200	3571950	9990	9990	9990	9990	0
384	20230913	135100	3571950	9990	9990	9990	9990	0
385	20230913	135000	3571950	9990	9990	9990	9990	0
386	20230913	134900	3571950	9990	9990	9990	9990	0
387	20230913	134800	3571950	9990	9990	9990	9990	0
388	20230913	134700	3571950	9990	9990	9990	9990	0
389	20230913	134600	3571950	9990	9990	9990	9990	0
390	20230913	134500	3571950	9990	9990	9990	9990	0
391	20230913	134400	3571950	9990	9990	9990	9990	0
392	20230913	134300	3571950	9990	9990	9990	9990	0
393	20230913	134200	3571950	9990	9990	9990	9990	0
394	20230913	134100	3571950	9990	9990	9990	9990	0
395	20230913	134000	3571950	9990	9990	9990	9990	0
396	20230913	133900	3571950	9990	9990	9990	9990	0
397	20230913	133800	3571950	9990	9990	9990	9990	0
398	20230913	133700	3571950	9990	9990	9990	9990	0
399	20230913	133600	3571950	9990	9990	9990	9990	0
400	20230913	133500	3571950	9990	9990	9990	9990	0
401	20230913	133400	3571950	9990	9990	9990	9990	0
402	20230913	133300	3571950	9990	9990	9990	9990	0
403	20230913	133200	3571950	9990	9990	9990	9990	0
404	20230913	133100	3571950	9990	9990	9990	9990	0
405	20230913	133000	3571950	9990	9990	9990	9990	0
406	20230913	132900	3571950	9990	9990	9990	9990	0
407	20230913	132800	3571950	9990	9990	9990	9990	0
408	20230913	132700	3571950	9990	9990	9990	9990	0
409	20230913	132600	3571950	9990	9990	9990	9990	0
410	20230913	132500	3571950	9990	9990	9990	9990	0
411	20230913	132400	3571950	9990	9990	9990	9990	0
412	20230913	132300	3571950	9990	9990	9990	9990	0
413	20230913	132200	3571950	9990	9990	9990	9990	0
414	20230913	132100	3571950	9990	9990	9990	9990	0
415	20230913	132000	3571950	9990	9990	9990	9990	0
416	20230913	131900	3571950	9990	9990	9990	9990	0
417	20230913	131800	3571950	9990	9990	9990	9990	0
418	20230913	131700	3571950	9990	9990	9990	9990	0
419	20230913	131600	3571950	9990	9990	9990	9990	0
420	20230913	131500	3571950	9990	9990	9990	9990	0
421	20230913	131400	3571950	9990	9990	9990	9990	0
422	20230913	131300	3571950	9990	9990	9990	9990	0
423	20230913	131200	3571950	9990	9990	9990	9990	0
424	20230913	131100	3571950	9990	9990	9990	9990	0
425	20230913	131000	3571950	9990	9990	9990	9990	0
426	20230913	130900	3571950	9990	9990	9990	9990	0
427	20230913	130800	3571950	9990	9990	9990	9990	0
428	20230913	130700	3571950	9990	9990	9990	9990	0
429	20230913	130600	3571950	9990	9990	9990	9990	0
430	20230913	130500	3571950	9990	9990	9990	9990	0
431	20230913	130400	3571950	9990	9990	9990	9990	0
432	20230913	130300	3571950	9990	9990	9990	9990	0
433	20230913	130200	3571950	9990	9990	9990	9990	0
434	20230913	130100	3571950	9990	9990	9990	9990	0
435	20230913	130000	3571950	9990	9990	9990	9990	100
436	20230913	125900	2572950	10000	10000	10000	10000	0
437	20230913	125800	2572950	10000	10000	10000	10000	0
438	20230913	125700	2572950	10000	10000	10000	10000	0
439	20230913	125600	2572950	10000	10000	10000	10000	0
440	20230913	125500	2572950	10000	10000	10000	10000	0
441	20230913	125400	2572950	10000	10000	10000	10000	0
442	20230913	125300	2572950	10000	10000	10000	10000	0
443	20230913	125200	2572950	10000	10000	10000	10000	0
444	20230913	125100	2572950	10000	10000	10000	10000	0
445	20230913	125000	2572950	10000	10000	10000	10000	0
446	20230913	124900	2572950	10000	10000	10000	10000	0
447	20230913	124800	2572950	10000	10000	10000	10000	0
448	20230913	124700	2572950	10000	10000	10000	10000	0
449	20230913	124600	2572950	10000	10000	10000	10000	0
450	20230913	124500	2572950	10000	10000	10000	10000	0
451	20230913	124400	2572950	10000	10000	10000	10000	0
452	20230913	124300	2572950	10000	10000	10000	10000	0
453	20230913	124200	2572950	10000	10000	10000	10000	0
454	20230913	124100	2572950	10000	10000	10000	10000	0
455	20230913	124000	2572950	10000	10000	10000	10000	0
456	20230913	123900	2572950	10000	10000	10000	10000	0
457	20230913	123800	2572950	10000	10000	10000	10000	0
458	20230913	123700	2572950	10000	10000	10000	10000	0
459	20230913	123600	2572950	10000	10000	10000	10000	0
460	20230913	123500	2572950	10000	10000	10000	10000	0
461	20230913	123400	2572950	10000	10000	10000	10000	0
462	20230913	123300	2572950	10000	10000	10000	10000	0
463	20230913	123200	2572950	10000	10000	10000	10000	0
464	20230913	123100	2572950	10000	10000	10000	10000	0
465	20230913	123000	2572950	10000	10000	10000	10000	0
466	20230913	122900	2572950	10000	10000	10000	10000	0
467	20230913	122800	2572950	10000	10000	10000	10000	0
468	20230913	122700	2572950	10000	10000	10000	10000	0
469	20230913	122600	2572950	10000	10000	10000	10000	0
470	20230913	122500	2572950	10000	10000	10000	10000	0
471	20230913	122400	2572950	10000	10000	10000	10000	0
472	20230913	122300	2572950	10000	10000	10000	10000	0
473	20230913	122200	2572950	10000	10000	10000	10000	0
474	20230913	122100	2572950	10000	10000	10000	10000	0
475	20230913	122000	2572950	10000	10000	10000	10000	0
476	20230913	121900	2572950	10000	10000	10000	10000	0
477	20230913	121800	2572950	10000	10000	10000	10000	0
478	20230913	121700	2572950	10000	10000	10000	10000	0
479	20230913	121600	2572950	10000	10000	10000	10000	0
480	20230913	121500	2572950	10000	10000	10000	10000	0
481	20230913	121400	2572950	10000	10000	10000	10000	0
482	20230913	121300	2572950	10000	10000	10000	10000	0
483	20230913	121200	2572950	10000	10000	10000	10000	0
484	20230913	121100	2572950	10000	10000	10000	10000	0
485	20230913	121000	2572950	10000	10000	10000	10000	0
486	20230913	120900	2572950	10000	10000	10000	10000	0
487	20230913	120800	2572950	10000	10000	10000	10000	0
488	20230913	120700	2572950	10000	10000	10000	10000	0
489	20230913	120600	2572950	10000	10000	10000	10000	0
490	20230913	120500	2572950	10000	10000	10000	10000	0
491	20230913	120400	2572950	10000	10000	10000	10000	0
492	20230913	120300	2572950	10000	10000	10000	10000	0
493	20230913	120200	2572950	10000	10000	10000	10000	0
494	20230913	120100	2572950	10000	10000	10000	10000	0
495	20230913	120000	2572950	10000	10000	10000	10000	0
496	20230913	115900	2572950	10000	10000	10000	10000	0
497	20230913	115800	2572950	10000	10000	10000	10000	0
498	20230913	115700	2572950	10000	10000	10000	10000	0
499	20230913	115600	2572950	10000	10000	10000	10000	0
500	20230913	115500	2572950	10000	10000	10000	10000	0
501	20230913	115400	2572950	10000	10000	10000	10000	0
502	20230913	115300	2572950	10000	10000	10000	10000	0
503	20230913	115200	2572950	10000	10000	10000	10000	0
504	20230913	115100	2572950	10000	10000	10000	10000	0
505	20230913	115000	2572950	10000	10000	10000	10000	0
506	20230913	114900	2572950	10000	10000	10000	10000	0
507	20230913	114800	2572950	10000	10000	10000	10000	0
508	20230913	114700	2572950	10000	10000	10000	10000	0
509	20230913	114600	2572950	10000	10000	10000	10000	0
510	20230913	114500	2572950	10000	10000	10000	10000	0
511	20230913	114400	2572950	10000	10000	10000	10000	0
512	20230913	114300	2572950	10000	10000	10000	10000	0
513	20230913	114200	2572950	10000	10000	10000	10000	0
514	20230913	114100	2572950	10000	10000	10000	10000	0
515	20230913	114000	2572950	10000	10000	10000	10000	0
516	20230913	113900	2572950	10000	10000	10000	10000	0
517	20230913	113800	2572950	10000	10000	10000	10000	0
518	20230913	113700	2572950	10000	10000	10000	10000	0
519	20230913	113600	2572950	10000	10000	10000	10000	0
520	20230913	113500	2572950	10000	10000	10000	10000	0
521	20230913	113400	2572950	10000	10000	10000	10000	0
522	20230913	113300	2572950	10000	10000	10000	10000	0
523	20230913	113200	2572950	10000	10000	10000	10000	0
524	20230913	113100	2572950	10000	10000	10000	10000	0
525	20230913	113000	2572950	10000	10000	10000	10000	0
526	20230913	112900	2572950	10000	10000	10000	10000	0
527	20230913	112800	2572950	10000	10000	10000	10000	0
528	20230913	112700	2572950	10000	10000	10000	10000	0
529	20230913	112600	2572950	10000	10000	10000	10000	0
530	20230913	112500	2572950	10000	10000	10000	10000	0
531	20230913	112400	2572950	10000	10000	10000	10000	0
532	20230913	112300	2572950	10000	9850	10000	9850	78
533	20230913	112200	1803450	9850	9850	9850	9850	0
534	20230913	112100	1803450	9850	9850	9850	9850	0
535	20230913	112000	1803450	9850	9850	9850	9850	0
536	20230913	111900	1803450	9850	9850	9850	9850	0
537	20230913	111800	1803450	9850	9850	9850	9850	0
538	20230913	111700	1803450	9850	9850	9850	9850	0
539	20230913	111600	1803450	9850	9850	9850	9850	0
540	20230913	111500	1803450	9850	9850	9850	9850	0
541	20230913	111400	1803450	9850	9850	9850	9850	0
542	20230913	111300	1803450	9850	9850	9850	9850	0
543	20230913	111200	1803450	9850	9850	9850	9850	119
544	20230913	111100	631300	9850	9850	9850	9850	60
545	20230913	111000	40300	10070	10070	10070	10070	0
546	20230913	110900	40300	10070	10070	10070	10070	0
547	20230913	110800	40300	10070	10070	10070	10070	0
548	20230913	110700	40300	10070	10070	10070	10070	0
549	20230913	110600	40300	10070	10070	10070	10070	0
550	20230913	110500	40300	10070	10070	10070	10070	0
551	20230913	110400	40300	10070	10070	10070	10070	0
552	20230913	110300	40300	10070	10070	10070	10070	0
553	20230913	110200	40300	10070	10070	10070	10070	0
554	20230913	110100	40300	10070	10070	10070	10070	0
555	20230913	110000	40300	10070	10070	10070	10070	0
556	20230913	105900	40300	10070	10070	10070	10070	0
557	20230913	105800	40300	10070	10070	10070	10070	0
558	20230913	105700	40300	10070	10070	10070	10070	0
559	20230913	105600	40300	10070	10070	10070	10070	0
560	20230913	105500	40300	10070	10070	10070	10070	0
561	20230913	105400	40300	10070	10070	10070	10070	0
562	20230913	105300	40300	10070	10070	10070	10070	0
563	20230913	105200	40300	10070	10070	10070	10070	0
564	20230913	105100	40300	10070	10070	10070	10070	0
565	20230913	105000	40300	10070	10070	10070	10070	0
566	20230913	104900	40300	10070	10070	10070	10070	0
567	20230913	104800	40300	10070	10070	10070	10070	0
568	20230913	104700	40300	10070	10070	10070	10070	0
569	20230913	104600	40300	10070	10070	10070	10070	0
570	20230913	104500	40300	10070	10070	10070	10070	0
571	20230913	104400	40300	10070	10070	10070	10070	0
572	20230913	104300	40300	10070	10070	10070	10070	0
573	20230913	104200	40300	10070	10070	10070	10070	0
574	20230913	104100	40300	10070	10070	10070	10070	0
575	20230913	104000	40300	10070	10070	10070	10070	0
576	20230913	103900	40300	10070	10070	10070	10070	0
577	20230913	103800	40300	10070	10070	10070	10070	0
578	20230913	103700	40300	10070	10070	10070	10070	0
579	20230913	103600	40300	10070	10070	10070	10070	0
580	20230913	103500	40300	10070	10070	10070	10070	0
581	20230913	103400	40300	10070	10070	10070	10070	0
582	20230913	103300	40300	10070	10070	10070	10070	0
583	20230913	103200	40300	10070	10070	10070	10070	0
584	20230913	103100	40300	10070	10070	10070	10070	0
585	20230913	103000	40300	10070	10070	10070	10070	0
586	20230913	102900	40300	10070	10070	10070	10070	0
587	20230913	102800	40300	10070	10070	10070	10070	0
588	20230913	102700	40300	10070	10070	10070	10070	0
589	20230913	102600	40300	10070	10070	10070	10070	0
590	20230913	102500	40300	10070	10070	10070	10070	0
591	20230913	102400	40300	10070	10070	10070	10070	0
592	20230913	102300	40300	10070	10070	10070	10070	0
593	20230913	102200	40300	10070	10070	10070	10070	0
594	20230913	102100	40300	10070	10070	10070	10070	0
595	20230913	102000	40300	10070	10070	10070	10070	0
596	20230913	101900	40300	10070	10070	10070	10070	0
597	20230913	101800	40300	10070	10070	10070	10070	0
598	20230913	101700	40300	10070	10070	10070	10070	0
599	20230913	101600	40300	10070	10070	10070	10070	0
600	20230913	101500	40300	10070	10070	10070	10070	0
601	20230913	101400	40300	10070	10070	10070	10070	0
602	20230913	101300	40300	10070	10070	10070	10070	0
603	20230913	101200	40300	10070	10070	10070	10070	1
604	20230913	101100	30230	10100	10100	10100	10100	0
605	20230913	101000	30230	10100	10100	10100	10100	0
606	20230913	100900	30230	10100	10100	10100	10100	0
607	20230913	100800	30230	10100	10100	10100	10100	0
608	20230913	100700	30230	10100	10100	10100	10100	0
609	20230913	100600	30230	10100	10100	10100	10100	0
610	20230913	100500	30230	10100	10100	10100	10100	0
611	20230913	100400	30230	10100	10100	10100	10100	0
612	20230913	100300	30230	10100	10100	10100	10100	0
613	20230913	100200	30230	10100	10100	10100	10100	0
614	20230913	100100	30230	10100	10100	10100	10100	0
615	20230913	100000	30230	10100	10100	10100	10100	0
616	20230913	095900	30230	10100	10100	10100	10100	0
617	20230913	095800	30230	10100	10100	10100	10100	0
618	20230913	095700	30230	10100	10100	10100	10100	0
619	20230913	095600	30230	10100	10100	10100	10100	0
620	20230913	095500	30230	10100	10100	10100	10100	0
621	20230913	095400	30230	10100	10100	10100	10100	0
622	20230913	095300	30230	10100	10100	10100	10100	0
623	20230913	095200	30230	10100	10100	10100	10100	0
624	20230913	095100	30230	10100	10100	10100	10100	0
625	20230913	095000	30230	10100	10100	10100	10100	0
626	20230913	094900	30230	10100	10100	10100	10100	0
627	20230913	094800	30230	10100	10100	10100	10100	0
628	20230913	094700	30230	10100	10100	10100	10100	0
629	20230913	094600	30230	10100	10100	10100	10100	0
630	20230913	094500	30230	10100	10100	10100	10100	0
631	20230913	094400	30230	10100	10100	10100	10100	0
632	20230913	094300	30230	10100	10100	10100	10100	1
633	20230913	094200	20130	9800	9800	9800	9800	1
634	20230913	094100	10330	10330	10330	10330	10330	0
635	20230913	094000	10330	10330	10330	10330	10330	0
636	20230913	093900	10330	10330	10330	10330	10330	0
637	20230913	093800	10330	10330	10330	10330	10330	0
638	20230913	093700	10330	10330	10330	10330	10330	0
639	20230913	093600	10330	10330	10330	10330	10330	0
640	20230913	093500	10330	10330	10330	10330	10330	0
641	20230913	093400	10330	10330	10330	10330	10330	0
642	20230913	093300	10330	10330	10330	10330	10330	0
643	20230913	093200	10330	10330	10330	10330	10330	0
644	20230913	093100	10330	10330	10330	10330	10330	0
645	20230913	093000	10330	10330	10330	10330	10330	0
646	20230913	092900	10330	10330	10330	10330	10330	0
647	20230913	092800	10330	10330	10330	10330	10330	0
648	20230913	092700	10330	10330	10330	10330	10330	0
649	20230913	092600	10330	10330	10330	10330	10330	0
650	20230913	092500	10330	10330	10330	10330	10330	0
651	20230913	092400	10330	10330	10330	10330	10330	0
652	20230913	092300	10330	10330	10330	10330	10330	0
653	20230913	092200	10330	10330	10330	10330	10330	0
654	20230913	092100	10330	10330	10330	10330	10330	0
655	20230913	092000	10330	10330	10330	10330	10330	0
656	20230913	091900	10330	10330	10330	10330	10330	0
657	20230913	091800	10330	10330	10330	10330	10330	0
658	20230913	091700	10330	10330	10330	10330	10330	0
659	20230913	091600	10330	10330	10330	10330	10330	0
660	20230913	091500	10330	10330	10330	10330	10330	0
661	20230913	091400	10330	10330	10330	10330	10330	0
662	20230913	091300	10330	10330	10330	10330	10330	0
663	20230913	091200	10330	10330	10330	10330	10330	0
664	20230913	091100	10330	10330	10330	10330	10330	0
665	20230913	091000	10330	10330	10330	10330	10330	0
666	20230913	090900	10330	10330	10330	10330	10330	0
667	20230913	090800	10330	10330	10330	10330	10330	0
668	20230913	090700	10330	10330	10330	10330	10330	0
669	20230913	090600	10330	10330	10330	10330	10330	0
670	20230913	090500	10330	10330	10330	10330	10330	0
671	20230913	090400	10330	10330	10330	10330	10330	0
672	20230913	090300	10330	10330	10330	10330	10330	0
673	20230913	090200	10330	10330	10330	10330	10330	0
674	20230913	090100	10330	10330	10330	10330	10330	0
675	20230913	090000	10330	10330	10330	10330	10330	1