KissMeData/002600/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183600	1134500	189700	189700	189700	189700	2
3	20230912	183500	1134500	189700	189700	189700	189700	0
4	20230912	183400	1134500	189700	189700	189700	189700	0
5	20230912	183300	1134500	189700	189700	189700	189700	0
6	20230912	183200	1134500	189700	189700	189700	189700	0
7	20230912	183100	1134500	189700	189700	189700	189700	0
8	20230912	183000	1134500	189700	189700	189700	189700	0
9	20230912	182900	1134500	189700	189700	189700	189700	0
10	20230912	182800	1134500	189700	189700	189700	189700	0
11	20230912	182700	1134500	189700	189700	189700	189700	0
12	20230912	182600	1134500	189700	189700	189700	189700	0
13	20230912	182500	1134500	189700	189700	189700	189700	0
14	20230912	182400	1134500	189700	189700	189700	189700	0
15	20230912	182300	1134500	189700	189700	189700	189700	0
16	20230912	182200	1134500	189700	189700	189700	189700	0
17	20230912	182100	1134500	189700	189700	189700	189700	0
18	20230912	182000	1134500	189700	189700	189700	189700	0
19	20230912	181900	1134500	189700	189700	189700	189700	0
20	20230912	181800	1134500	189700	189700	189700	189700	0
21	20230912	181700	1134500	189700	189700	189700	189700	0
22	20230912	181600	1134500	189700	189700	189700	189700	0
23	20230912	181500	1134500	189700	189700	189700	189700	0
24	20230912	181400	1134500	189700	189700	189700	189700	0
25	20230912	181300	1134500	189700	189700	189700	189700	0
26	20230912	181200	1134500	189700	189700	189700	189700	0
27	20230912	181100	1134500	189700	189700	189700	189700	0
28	20230912	181000	1134500	189700	189700	189700	189700	0
29	20230912	180900	1134500	189700	189700	189700	189700	0
30	20230912	180800	1134500	189700	189700	189700	189700	0
31	20230912	180700	1134500	189700	189700	189700	189700	0
32	20230912	180600	1134500	189700	189700	189700	189700	2
33	20230912	180500	1134500	189700	189700	189700	189700	0
34	20230912	180400	1134500	189700	189700	189700	189700	0
35	20230912	180300	1134500	189700	189700	189700	189700	0
36	20230912	180200	1134500	189700	189700	189700	189700	0
37	20230912	180100	1134500	189700	189700	189700	189700	0
38	20230912	180000	1134500	189700	189700	189700	189700	0
39	20230912	175900	1134500	189700	189700	189700	189700	0
40	20230912	175800	1134500	189700	189700	189700	189700	0
41	20230912	175700	1134500	189700	189700	189700	189700	0
42	20230912	175600	1134500	189700	189700	189700	189700	0
43	20230912	175500	1134500	189700	189700	189700	189700	0
44	20230912	175400	1134500	189700	189700	189700	189700	0
45	20230912	175300	1134500	189700	189700	189700	189700	0
46	20230912	175200	1134500	189700	189700	189700	189700	0
47	20230912	175100	1134500	189700	189700	189700	189700	0
48	20230912	175000	1134500	189700	189700	189700	189700	0
49	20230912	174900	1134500	189700	189700	189700	189700	0
50	20230912	174800	1134500	189700	189700	189700	189700	0
51	20230912	174700	1134500	189700	189700	189700	189700	0
52	20230912	174600	1134500	189700	189700	189700	189700	0
53	20230912	174500	1134500	189700	189700	189700	189700	0
54	20230912	174400	1134500	189700	189700	189700	189700	0
55	20230912	174300	1134500	189700	189700	189700	189700	0
56	20230912	174200	1134500	189700	189700	189700	189700	0
57	20230912	174100	1134500	189700	189700	189700	189700	0
58	20230912	174000	1134500	189700	189700	189700	189700	0
59	20230912	173900	1134500	189700	189700	189700	189700	0
60	20230912	173800	1134500	189700	189700	189700	189700	0
61	20230912	173700	1134500	189700	189700	189700	189700	0
62	20230912	173600	1134500	189700	189700	189700	189700	2
63	20230912	173500	1134500	189700	189700	189700	189700	0
64	20230912	173400	1134500	189700	189700	189700	189700	0
65	20230912	173300	1134500	189700	189700	189700	189700	0
66	20230912	173200	1134500	189700	189700	189700	189700	0
67	20230912	173100	1134500	189700	189700	189700	189700	0
68	20230912	173000	1134500	189700	189700	189700	189700	0
69	20230912	172900	1134500	189700	189700	189700	189700	0
70	20230912	172800	1134500	189700	189700	189700	189700	0
71	20230912	172700	1134500	189700	189700	189700	189700	0
72	20230912	172600	1134500	189700	189700	189700	189700	0
73	20230912	172500	1134500	189700	189700	189700	189700	0
74	20230912	172400	1134500	189700	189700	189700	189700	0
75	20230912	172300	1134500	189700	189700	189700	189700	0
76	20230912	172200	1134500	189700	189700	189700	189700	0
77	20230912	172100	1134500	189700	189700	189700	189700	0
78	20230912	172000	1134500	189700	189700	189700	189700	0
79	20230912	171900	1134500	189700	189700	189700	189700	0
80	20230912	171800	1134500	189700	189700	189700	189700	0
81	20230912	171700	1134500	189700	189700	189700	189700	0
82	20230912	171600	1134500	189700	189700	189700	189700	0
83	20230912	171500	1134500	189700	189700	189700	189700	0
84	20230912	171400	1134500	189700	189700	189700	189700	0
85	20230912	171300	1134500	189700	189700	189700	189700	0
86	20230912	171200	1134500	189700	189700	189700	189700	0
87	20230912	171100	1134500	189700	189700	189700	189700	0
88	20230912	171000	1134500	189700	189700	189700	189700	0
89	20230912	170900	1134500	189700	189700	189700	189700	0
90	20230912	170800	1134500	189700	189700	189700	189700	0
91	20230912	170700	1134500	189700	189700	189700	189700	0
92	20230912	170600	1134500	189700	189700	189700	189700	2
93	20230912	170500	1134500	189700	189700	189700	189700	0
94	20230912	170400	1134500	189700	189700	189700	189700	0
95	20230912	170300	1134500	189700	189700	189700	189700	0
96	20230912	170200	1134500	189700	189700	189700	189700	0
97	20230912	170100	1134500	189700	189700	189700	189700	0
98	20230912	170000	1134500	189700	189700	189700	189700	0
99	20230912	165900	1134500	189700	189700	189700	189700	0
100	20230912	165800	1134500	189700	189700	189700	189700	0
101	20230912	165700	1134500	189700	189700	189700	189700	0
102	20230912	165600	1134500	189700	189700	189700	189700	0
103	20230912	165500	1134500	189700	189700	189700	189700	0
104	20230912	165400	1134500	189700	189700	189700	189700	0
105	20230912	165300	1134500	189700	189700	189700	189700	0
106	20230912	165200	1134500	189700	189700	189700	189700	0
107	20230912	165100	1134500	189700	189700	189700	189700	0
108	20230912	165000	1134500	189700	189700	189700	189700	0
109	20230912	164900	1134500	189700	189700	189700	189700	0
110	20230912	164800	1134500	189700	189700	189700	189700	0
111	20230912	164700	1134500	189700	189700	189700	189700	0
112	20230912	164600	1134500	189700	189700	189700	189700	0
113	20230912	164500	1134500	189700	189700	189700	189700	0
114	20230912	164400	1134500	189700	189700	189700	189700	0
115	20230912	164300	1134500	189700	189700	189700	189700	0
116	20230912	164200	1134500	189700	189700	189700	189700	0
117	20230912	164100	1134500	189700	189700	189700	189700	0
118	20230912	164000	1134500	189700	189700	189700	189700	0
119	20230912	163900	1134500	189700	189700	189700	189700	0
120	20230912	163800	1134500	189700	189700	189700	189700	0
121	20230912	163700	1134500	189700	189700	189700	189700	0
122	20230912	163600	1134500	189700	189700	189700	189700	2
123	20230912	163500	1134500	189700	189700	189700	189700	0
124	20230912	163400	1134500	189700	189700	189700	189700	0
125	20230912	163300	1134500	189700	189700	189700	189700	0
126	20230912	163200	1134500	189700	189700	189700	189700	0
127	20230912	163100	1134500	189700	189700	189700	189700	0
128	20230912	163000	1134500	189700	189700	189700	189700	0
129	20230912	162900	1134500	189700	189700	189700	189700	0
130	20230912	162800	1134500	189700	189700	189700	189700	0
131	20230912	162700	1134500	189700	189700	189700	189700	0
132	20230912	162600	1134500	189700	189700	189700	189700	0
133	20230912	162500	1134500	189700	189700	189700	189700	0
134	20230912	162400	1134500	189700	189700	189700	189700	0
135	20230912	162300	1134500	189700	189700	189700	189700	0
136	20230912	162200	1134500	189700	189700	189700	189700	0
137	20230912	162100	1134500	189700	189700	189700	189700	0
138	20230912	162000	1134500	189700	189700	189700	189700	0
139	20230912	161900	1134500	189700	189700	189700	189700	0
140	20230912	161800	1134500	189700	189700	189700	189700	0
141	20230912	161700	1134500	189700	189700	189700	189700	0
142	20230912	161600	1134500	189700	189700	189700	189700	0
143	20230912	161500	1134500	189700	189700	189700	189700	0
144	20230912	161400	1134500	189700	189700	189700	189700	0
145	20230912	161300	1134500	189700	189700	189700	189700	0
146	20230912	161200	1134500	189700	189700	189700	189700	0
147	20230912	161100	1134500	189700	189700	189700	189700	0
148	20230912	161000	1134500	189700	189700	189700	189700	0
149	20230912	160900	1134500	189700	189700	189700	189700	0
150	20230912	160800	1134500	189700	189700	189700	189700	0
151	20230912	160700	1134500	189700	189700	189700	189700	0
152	20230912	160600	1134500	189700	189700	189700	189700	2
153	20230912	160500	1134500	189700	189700	189700	189700	0
154	20230912	160400	1134500	189700	189700	189700	189700	0
155	20230912	160300	1134500	189700	189700	189700	189700	0
156	20230912	160200	1134500	189700	189700	189700	189700	0
157	20230912	160100	1134500	189700	189700	189700	189700	0
158	20230912	160000	1134500	189700	189700	189700	189700	0
159	20230912	155900	1134500	189700	189700	189700	189700	0
160	20230912	155800	1134500	189700	189700	189700	189700	0
161	20230912	155700	1134500	189700	189700	189700	189700	0
162	20230912	155600	1134500	189700	189700	189700	189700	0
163	20230912	155500	1134500	189700	189700	189700	189700	0
164	20230912	155400	1134500	189700	189700	189700	189700	0
165	20230912	155300	1134500	189700	189700	189700	189700	0
166	20230912	155200	1134500	189700	189700	189700	189700	0
167	20230912	155100	1134500	189700	189700	189700	189700	0
168	20230912	155000	1134500	189700	189700	189700	189700	0
169	20230912	154900	1134500	189700	189700	189700	189700	0
170	20230912	154800	1134500	189700	189700	189700	189700	0
171	20230912	154700	1134500	189700	189700	189700	189700	0
172	20230912	154600	1134500	189700	189700	189700	189700	0
173	20230912	154500	1134500	189700	189700	189700	189700	0
174	20230912	154400	1134500	189700	189700	189700	189700	0
175	20230912	154300	1134500	189700	189700	189700	189700	0
176	20230912	154200	1134500	189700	189700	189700	189700	0
177	20230912	154100	1134500	189700	189700	189700	189700	0
178	20230912	154000	1134500	189700	189700	189700	189700	0
179	20230912	153900	1134500	189700	189700	189700	189700	0
180	20230912	153800	1134500	189700	189700	189700	189700	0
181	20230912	153700	1134500	189700	189700	189700	189700	0
182	20230912	153600	1134500	189700	189700	189700	189700	2
183	20230912	153500	1134500	189700	189700	189700	189700	0
184	20230912	153400	1134500	189700	189700	189700	189700	0
185	20230912	153300	1134500	189700	189700	189700	189700	0
186	20230912	153200	1134500	189700	189700	189700	189700	0
187	20230912	153100	1134500	189700	189700	189700	189700	0
188	20230912	153000	1134500	189700	189700	189700	189700	2
189	20230912	152900	755100	189600	189600	189600	189600	0
190	20230912	152800	755100	189600	189600	189600	189600	0
191	20230912	152700	755100	189600	189600	189600	189600	0
192	20230912	152600	755100	189600	189600	189600	189600	0
193	20230912	152500	755100	189600	189600	189600	189600	0
194	20230912	152400	755100	189600	189600	189600	189600	0
195	20230912	152300	755100	189600	189600	189600	189600	0
196	20230912	152200	755100	189600	189600	189600	189600	0
197	20230912	152100	755100	189600	189600	189600	189600	0
198	20230912	152000	755100	189600	189600	189600	189600	0
199	20230912	151900	755100	189600	189600	189600	189600	0
200	20230912	151800	755100	189600	189600	189600	189600	0
201	20230912	151700	755100	189600	189600	189600	189600	0
202	20230912	151600	755100	189600	189600	189600	189600	0
203	20230912	151500	755100	189600	189600	189600	189600	0
204	20230912	151400	755100	189600	189600	189600	189600	0
205	20230912	151300	755100	189600	189600	189600	189600	0
206	20230912	151200	755100	189600	189600	189600	189600	0
207	20230912	151100	755100	189600	189600	189600	189600	0
208	20230912	151000	755100	189600	189600	189600	189600	1
209	20230912	150900	565500	189700	189700	189700	189700	0
210	20230912	150800	565500	189700	189700	189700	189700	0
211	20230912	150700	565500	189700	189700	189700	189700	0
212	20230912	150600	565500	189700	189700	189700	189700	0
213	20230912	150500	565500	189700	189700	189700	189700	0
214	20230912	150400	565500	189700	189700	189700	189700	0
215	20230912	150300	565500	189700	189700	189700	189700	0
216	20230912	150200	565500	189700	189700	189700	189700	0
217	20230912	150100	565500	189700	189700	189700	189700	0
218	20230912	150000	565500	189700	189700	189700	189700	0
219	20230912	145900	565500	189700	189700	189700	189700	0
220	20230912	145800	565500	189700	189700	189700	189700	0
221	20230912	145700	565500	189700	189700	189700	189700	0
222	20230912	145600	565500	189700	189700	189700	189700	0
223	20230912	145500	565500	189700	189700	189700	189700	0
224	20230912	145400	565500	189700	189700	189700	189700	0
225	20230912	145300	565500	189700	189700	189700	189700	0
226	20230912	145200	565500	189700	189700	189700	189700	0
227	20230912	145100	565500	189700	189700	189700	189700	0
228	20230912	145000	565500	189700	189700	189700	189700	0
229	20230912	144900	565500	189700	189700	189700	189700	0
230	20230912	144800	565500	189700	189700	189700	189700	0
231	20230912	144700	565500	189700	189700	189700	189700	0
232	20230912	144600	565500	189700	189700	189700	189700	0
233	20230912	144500	565500	189700	189700	189700	189700	0
234	20230912	144400	565500	189700	189700	189700	189700	0
235	20230912	144300	565500	189700	189700	189700	189700	0
236	20230912	144200	565500	189700	189700	189700	189700	0
237	20230912	144100	565500	189700	189700	189700	189700	0
238	20230912	144000	565500	189700	189700	189700	189700	0
239	20230912	143900	565500	189700	189700	189700	189700	0
240	20230912	143800	565500	189700	189700	189700	189700	0
241	20230912	143700	565500	189700	189700	189700	189700	0
242	20230912	143600	565500	189700	189700	189700	189700	0
243	20230912	143500	565500	189700	189700	189700	189700	0
244	20230912	143400	565500	189700	189700	189700	189700	0
245	20230912	143300	565500	189700	189700	189700	189700	0
246	20230912	143200	565500	189700	189700	189700	189700	0
247	20230912	143100	565500	189700	189700	189700	189700	0
248	20230912	143000	565500	189700	189700	189700	189700	0
249	20230912	142900	565500	189700	189700	189700	189700	0
250	20230912	142800	565500	189700	189700	189700	189700	0
251	20230912	142700	565500	189700	189700	189700	189700	0
252	20230912	142600	565500	189700	189700	189700	189700	0
253	20230912	142500	565500	189700	189700	189700	189700	0
254	20230912	142400	565500	189700	189700	189700	189700	0
255	20230912	142300	565500	189700	189700	189700	189700	0
256	20230912	142200	565500	189700	189700	189700	189700	0
257	20230912	142100	565500	189700	189700	189700	189700	0
258	20230912	142000	565500	189700	189700	189700	189700	0
259	20230912	141900	565500	189700	189700	189700	189700	0
260	20230912	141800	565500	189700	189700	189700	189700	0
261	20230912	141700	565500	189700	189700	189700	189700	0
262	20230912	141600	565500	189700	189700	189700	189700	0
263	20230912	141500	565500	189700	189700	189700	189700	0
264	20230912	141400	565500	189700	189700	189700	189700	0
265	20230912	141300	565500	189700	189700	189700	189700	0
266	20230912	141200	565500	189700	189700	189700	189700	0
267	20230912	141100	565500	189700	189700	189700	189700	0
268	20230912	141000	565500	189700	189700	189700	189700	0
269	20230912	140900	565500	189700	189700	189700	189700	0
270	20230912	140800	565500	189700	189700	189700	189700	0
271	20230912	140700	565500	189700	189700	189700	189700	0
272	20230912	140600	565500	189700	189700	189700	189700	0
273	20230912	140500	565500	189700	189700	189700	189700	0
274	20230912	140400	565500	189700	189700	189700	189700	0
275	20230912	140300	565500	189700	189700	189700	189700	0
276	20230912	140200	565500	189700	189700	189700	189700	0
277	20230912	140100	565500	189700	189700	189700	189700	0
278	20230912	140000	565500	189700	189700	189700	189700	0
279	20230912	135900	565500	189700	189700	189700	189700	0
280	20230912	135800	565500	189700	189700	189700	189700	0
281	20230912	135700	565500	189700	189700	189700	189700	0
282	20230912	135600	565500	189700	189700	189700	189700	0
283	20230912	135500	565500	189700	189700	189700	189700	0
284	20230912	135400	565500	189700	189700	189700	189700	0
285	20230912	135300	565500	189700	189700	189700	189700	0
286	20230912	135200	565500	189700	189700	189700	189700	0
287	20230912	135100	565500	189700	189700	189700	189700	0
288	20230912	135000	565500	189700	189700	189700	189700	0
289	20230912	134900	565500	189700	189700	189700	189700	0
290	20230912	134800	565500	189700	189700	189700	189700	0
291	20230912	134700	565500	189700	189700	189700	189700	0
292	20230912	134600	565500	189700	189700	189700	189700	0
293	20230912	134500	565500	189700	189700	189700	189700	0
294	20230912	134400	565500	189700	189700	189700	189700	0
295	20230912	134300	565500	189700	189700	189700	189700	0
296	20230912	134200	565500	189700	189700	189700	189700	0
297	20230912	134100	565500	189700	189700	189700	189700	0
298	20230912	134000	565500	189700	189700	189700	189700	0
299	20230912	133900	565500	189700	189700	189700	189700	0
300	20230912	133800	565500	189700	189700	189700	189700	0
301	20230912	133700	565500	189700	189700	189700	189700	0
302	20230912	133600	565500	189700	189700	189700	189700	0
303	20230912	133500	565500	189700	189700	189700	189700	0
304	20230912	133400	565500	189700	189700	189700	189700	0
305	20230912	133300	565500	189700	189700	189700	189700	0
306	20230912	133200	565500	189700	189700	189700	189700	0
307	20230912	133100	565500	189700	189700	189700	189700	0
308	20230912	133000	565500	189700	189700	189700	189700	0
309	20230912	132900	565500	189700	189700	189700	189700	0
310	20230912	132800	565500	189700	189700	189700	189700	0
311	20230912	132700	565500	189700	189700	189700	189700	0
312	20230912	132600	565500	189700	189700	189700	189700	0
313	20230912	132500	565500	189700	189700	189700	189700	0
314	20230912	132400	565500	189700	189700	189700	189700	0
315	20230912	132300	565500	189700	189700	189700	189700	0
316	20230912	132200	565500	189700	189700	189700	189700	0
317	20230912	132100	565500	189700	189700	189700	189700	0
318	20230912	132000	565500	189700	189700	189700	189700	0
319	20230912	131900	565500	189700	189700	189700	189700	0
320	20230912	131800	565500	189700	189700	189700	189700	0
321	20230912	131700	565500	189700	189700	189700	189700	0
322	20230912	131600	565500	189700	189700	189700	189700	0
323	20230912	131500	565500	189700	189700	189700	189700	0
324	20230912	131400	565500	189700	189700	189700	189700	0
325	20230912	131300	565500	189700	189700	189700	189700	0
326	20230912	131200	565500	189700	189700	189700	189700	0
327	20230912	131100	565500	189700	189700	189700	189700	0
328	20230912	131000	565500	189700	189700	189700	189700	0
329	20230912	130900	565500	189700	189700	189700	189700	0
330	20230912	130800	565500	189700	189700	189700	189700	0
331	20230912	130700	565500	189700	189700	189700	189700	0
332	20230912	130600	565500	189700	189700	189700	189700	0
333	20230912	130500	565500	189700	189700	189700	189700	0
334	20230912	130400	565500	189700	189700	189700	189700	0
335	20230912	130300	565500	189700	189700	189700	189700	0
336	20230912	130200	565500	189700	189700	189700	189700	0
337	20230912	130100	565500	189700	189700	189700	189700	0
338	20230912	130000	565500	189700	189700	189700	189700	0
339	20230912	125900	565500	189700	189700	189700	189700	0
340	20230912	125800	565500	189700	189700	189700	189700	0
341	20230912	125700	565500	189700	189700	189700	189700	0
342	20230912	125600	565500	189700	189700	189700	189700	0
343	20230912	125500	565500	189700	189700	189700	189700	0
344	20230912	125400	565500	189700	189700	189700	189700	0
345	20230912	125300	565500	189700	189700	189700	189700	0
346	20230912	125200	565500	189700	189700	189700	189700	0
347	20230912	125100	565500	189700	189700	189700	189700	0
348	20230912	125000	565500	189700	189700	189700	189700	0
349	20230912	124900	565500	189700	189700	189700	189700	0
350	20230912	124800	565500	189700	189700	189700	189700	0
351	20230912	124700	565500	189700	189700	189700	189700	0
352	20230912	124600	565500	189700	189700	189700	189700	0
353	20230912	124500	565500	189700	189700	189700	189700	0
354	20230912	124400	565500	189700	189700	189700	189700	0
355	20230912	124300	565500	189700	189700	189700	189700	0
356	20230912	124200	565500	189700	189700	189700	189700	0
357	20230912	124100	565500	189700	189700	189700	189700	0
358	20230912	124000	565500	189700	189700	189700	189700	0
359	20230912	123900	565500	189700	189700	189700	189700	0
360	20230912	123800	565500	189700	189700	189700	189700	0
361	20230912	123700	565500	189700	189700	189700	189700	0
362	20230912	123600	565500	189700	189700	189700	189700	0
363	20230912	123500	565500	189700	189700	189700	189700	0
364	20230912	123400	565500	189700	189700	189700	189700	0
365	20230912	123300	565500	189700	189700	189700	189700	0
366	20230912	123200	565500	189700	189700	189700	189700	0
367	20230912	123100	565500	189700	189700	189700	189700	0
368	20230912	123000	565500	189700	189700	189700	189700	0
369	20230912	122900	565500	189700	189700	189700	189700	0
370	20230912	122800	565500	189700	189700	189700	189700	0
371	20230912	122700	565500	189700	189700	189700	189700	0
372	20230912	122600	565500	189700	189700	189700	189700	0
373	20230912	122500	565500	189700	189700	189700	189700	0
374	20230912	122400	565500	189700	189700	189700	189700	0
375	20230912	122300	565500	189700	189700	189700	189700	0
376	20230912	122200	565500	189700	189700	189700	189700	0
377	20230912	122100	565500	189700	189700	189700	189700	0
378	20230912	122000	565500	189700	189700	189700	189700	0
379	20230912	121900	565500	189700	189700	189700	189700	0
380	20230912	121800	565500	189700	189700	189700	189700	0
381	20230912	121700	565500	189700	189700	189700	189700	0
382	20230912	121600	565500	189700	189700	189700	189700	0
383	20230912	121500	565500	189700	189700	189700	189700	0
384	20230912	121400	565500	189700	189700	189700	189700	0
385	20230912	121300	565500	189700	189700	189700	189700	0
386	20230912	121200	565500	189700	189700	189700	189700	0
387	20230912	121100	565500	189700	189700	189700	189700	0
388	20230912	121000	565500	189700	189700	189700	189700	0
389	20230912	120900	565500	189700	189700	189700	189700	0
390	20230912	120800	565500	189700	189700	189700	189700	0
391	20230912	120700	565500	189700	189700	189700	189700	0
392	20230912	120600	565500	189700	189700	189700	189700	0
393	20230912	120500	565500	189700	189700	189700	189700	0
394	20230912	120400	565500	189700	189700	189700	189700	1
395	20230912	120300	375800	189800	189800	189800	189800	0
396	20230912	120200	375800	189800	189800	189800	189800	0
397	20230912	120100	375800	189800	189800	189800	189800	0
398	20230912	120000	375800	189800	189800	189800	189800	0
399	20230912	115900	375800	189800	189800	189800	189800	0
400	20230912	115800	375800	189800	189800	189800	189800	0
401	20230912	115700	375800	189800	189800	189800	189800	0
402	20230912	115600	375800	189800	189800	189800	189800	0
403	20230912	115500	375800	189800	189800	189800	189800	0
404	20230912	115400	375800	189800	189800	189800	189800	0
405	20230912	115300	375800	189800	189800	189800	189800	0
406	20230912	115200	375800	189800	189800	189800	189800	0
407	20230912	115100	375800	189800	189800	189800	189800	0
408	20230912	115000	375800	189800	189800	189800	189800	0
409	20230912	114900	375800	189800	189800	189800	189800	0
410	20230912	114800	375800	189800	189800	189800	189800	0
411	20230912	114700	375800	189800	189800	189800	189800	0
412	20230912	114600	375800	189800	189800	189800	189800	0
413	20230912	114500	375800	189800	189800	189800	189800	0
414	20230912	114400	375800	189800	189800	189800	189800	0
415	20230912	114300	375800	189800	189800	189800	189800	0
416	20230912	114200	375800	189800	189800	189800	189800	0
417	20230912	114100	375800	189800	189800	189800	189800	0
418	20230912	114000	375800	189800	189800	189800	189800	0
419	20230912	113900	375800	189800	189800	189800	189800	0
420	20230912	113800	375800	189800	189800	189800	189800	0
421	20230912	113700	375800	189800	189800	189800	189800	0
422	20230912	113600	375800	189800	189800	189800	189800	0
423	20230912	113500	375800	189800	189800	189800	189800	0
424	20230912	113400	375800	189800	189800	189800	189800	0
425	20230912	113300	375800	189800	189800	189800	189800	0
426	20230912	113200	375800	189800	189800	189800	189800	0
427	20230912	113100	375800	189800	189800	189800	189800	0
428	20230912	113000	375800	189800	189800	189800	189800	0
429	20230912	112900	375800	189800	189800	189800	189800	0
430	20230912	112800	375800	189800	189800	189800	189800	0
431	20230912	112700	375800	189800	189800	189800	189800	0
432	20230912	112600	375800	189800	189800	189800	189800	0
433	20230912	112500	375800	189800	189800	189800	189800	0
434	20230912	112400	375800	189800	189800	189800	189800	0
435	20230912	112300	375800	189800	189800	189800	189800	0
436	20230912	112200	375800	189800	189800	189800	189800	0
437	20230912	112100	375800	189800	189800	189800	189800	0
438	20230912	112000	375800	189800	189800	189800	189800	0
439	20230912	111900	375800	189800	189800	189800	189800	0
440	20230912	111800	375800	189800	189800	189800	189800	0
441	20230912	111700	375800	189800	189800	189800	189800	0
442	20230912	111600	375800	189800	189800	189800	189800	0
443	20230912	111500	375800	189800	189800	189800	189800	0
444	20230912	111400	375800	189800	189800	189800	189800	0
445	20230912	111300	375800	189800	189800	189800	189800	0
446	20230912	111200	375800	189800	189800	189800	189800	0
447	20230912	111100	375800	189800	189800	189800	189800	0
448	20230912	111000	375800	189800	189800	189800	189800	0
449	20230912	110900	375800	189800	189800	189800	189800	0
450	20230912	110800	375800	189800	189800	189800	189800	0
451	20230912	110700	375800	189800	189800	189800	189800	0
452	20230912	110600	375800	189800	189800	189800	189800	0
453	20230912	110500	375800	189800	189800	189800	189800	0
454	20230912	110400	375800	189800	189800	189800	189800	0
455	20230912	110300	375800	189800	189800	189800	189800	0
456	20230912	110200	375800	189800	189800	189800	189800	0
457	20230912	110100	375800	189800	189800	189800	189800	0
458	20230912	110000	375800	189800	189800	189800	189800	0
459	20230912	105900	375800	189800	189800	189800	189800	0
460	20230912	105800	375800	189800	189800	189800	189800	0
461	20230912	105700	375800	189800	189800	189800	189800	0
462	20230912	105600	375800	189800	189800	189800	189800	0
463	20230912	105500	375800	189800	189800	189800	189800	0
464	20230912	105400	375800	189800	189800	189800	189800	0
465	20230912	105300	375800	189800	189800	189800	189800	0
466	20230912	105200	375800	189800	189800	189800	189800	0
467	20230912	105100	375800	189800	189800	189800	189800	0
468	20230912	105000	375800	189800	189800	189800	189800	0
469	20230912	104900	375800	189800	189800	189800	189800	0
470	20230912	104800	375800	189800	189800	189800	189800	0
471	20230912	104700	375800	189800	189800	189800	189800	0
472	20230912	104600	375800	189800	189800	189800	189800	0
473	20230912	104500	375800	189800	189800	189800	189800	0
474	20230912	104400	375800	189800	189800	189800	189800	0
475	20230912	104300	375800	189800	189800	189800	189800	0
476	20230912	104200	375800	189800	189800	189800	189800	0
477	20230912	104100	375800	189800	189800	189800	189800	0
478	20230912	104000	375800	189800	189800	189800	189800	0
479	20230912	103900	375800	189800	189800	189800	189800	0
480	20230912	103800	375800	189800	189800	189800	189800	0
481	20230912	103700	375800	189800	189800	189800	189800	0
482	20230912	103600	375800	189800	189800	189800	189800	0
483	20230912	103500	375800	189800	189800	189800	189800	0
484	20230912	103400	375800	189800	189800	189800	189800	0
485	20230912	103300	375800	189800	189800	189800	189800	0
486	20230912	103200	375800	189800	189800	189800	189800	0
487	20230912	103100	375800	189800	189800	189800	189800	0
488	20230912	103000	375800	189800	189800	189800	189800	0
489	20230912	102900	375800	189800	189800	189800	189800	0
490	20230912	102800	375800	189800	189800	189800	189800	0
491	20230912	102700	375800	189800	189800	189800	189800	0
492	20230912	102600	375800	189800	189800	189800	189800	0
493	20230912	102500	375800	189800	189800	189800	189800	0
494	20230912	102400	375800	189800	189800	189800	189800	0
495	20230912	102300	375800	189800	189800	189800	189800	0
496	20230912	102200	375800	189800	189800	189800	189800	1
497	20230912	102100	186000	186000	186000	186000	186000	0
498	20230912	102000	186000	186000	186000	186000	186000	0
499	20230912	101900	186000	186000	186000	186000	186000	0
500	20230912	101800	186000	186000	186000	186000	186000	0
501	20230912	101700	186000	186000	186000	186000	186000	0
502	20230912	101600	186000	186000	186000	186000	186000	0
503	20230912	101500	186000	186000	186000	186000	186000	0
504	20230912	101400	186000	186000	186000	186000	186000	0
505	20230912	101300	186000	186000	186000	186000	186000	0
506	20230912	101200	186000	186000	186000	186000	186000	0
507	20230912	101100	186000	186000	186000	186000	186000	0
508	20230912	101000	186000	186000	186000	186000	186000	0
509	20230912	100900	186000	186000	186000	186000	186000	0
510	20230912	100800	186000	186000	186000	186000	186000	0
511	20230912	100700	186000	186000	186000	186000	186000	0
512	20230912	100600	186000	186000	186000	186000	186000	0
513	20230912	100500	186000	186000	186000	186000	186000	0
514	20230912	100400	186000	186000	186000	186000	186000	0
515	20230912	100300	186000	186000	186000	186000	186000	0
516	20230912	100200	186000	186000	186000	186000	186000	0
517	20230912	100100	186000	186000	186000	186000	186000	0
518	20230912	100000	186000	186000	186000	186000	186000	1
519	20230912	095900	0	189900	189900	189900	189900	0
520	20230912	095800	0	189900	189900	189900	189900	0
521	20230912	095700	0	189900	189900	189900	189900	0
522	20230912	095600	0	189900	189900	189900	189900	0
523	20230912	095500	0	189900	189900	189900	189900	0
524	20230912	095400	0	189900	189900	189900	189900	0
525	20230912	095300	0	189900	189900	189900	189900	0
526	20230912	095200	0	189900	189900	189900	189900	0
527	20230912	095100	0	189900	189900	189900	189900	0
528	20230912	095000	0	189900	189900	189900	189900	0
529	20230912	094900	0	189900	189900	189900	189900	0
530	20230912	094800	0	189900	189900	189900	189900	0
531	20230912	094700	0	189900	189900	189900	189900	0
532	20230912	094600	0	189900	189900	189900	189900	0
533	20230912	094500	0	189900	189900	189900	189900	0
534	20230912	094400	0	189900	189900	189900	189900	0
535	20230912	094300	0	189900	189900	189900	189900	0
536	20230912	094200	0	189900	189900	189900	189900	0
537	20230912	094100	0	189900	189900	189900	189900	0
538	20230912	094000	0	189900	189900	189900	189900	0
539	20230912	093900	0	189900	189900	189900	189900	0
540	20230912	093800	0	189900	189900	189900	189900	0
541	20230912	093700	0	189900	189900	189900	189900	0
542	20230912	093600	0	189900	189900	189900	189900	0
543	20230912	093500	0	189900	189900	189900	189900	0
544	20230912	093400	0	189900	189900	189900	189900	0
545	20230912	093300	0	189900	189900	189900	189900	0
546	20230912	093200	0	189900	189900	189900	189900	0
547	20230912	093100	0	189900	189900	189900	189900	0
548	20230912	093000	0	189900	189900	189900	189900	0
549	20230912	092900	0	189900	189900	189900	189900	0
550	20230912	092800	0	189900	189900	189900	189900	0
551	20230912	092700	0	189900	189900	189900	189900	0
552	20230912	092600	0	189900	189900	189900	189900	0
553	20230912	092500	0	189900	189900	189900	189900	0
554	20230912	092400	0	189900	189900	189900	189900	0
555	20230912	092300	0	189900	189900	189900	189900	0
556	20230912	092200	0	189900	189900	189900	189900	0
557	20230912	092100	0	189900	189900	189900	189900	0
558	20230912	092000	0	189900	189900	189900	189900	0
559	20230912	091900	0	189900	189900	189900	189900	0
560	20230912	091800	0	189900	189900	189900	189900	0
561	20230912	091700	0	189900	189900	189900	189900	0
562	20230912	091600	0	189900	189900	189900	189900	0
563	20230912	091500	0	189900	189900	189900	189900	0
564	20230912	091400	0	189900	189900	189900	189900	0
565	20230912	091300	0	189900	189900	189900	189900	0
566	20230912	091200	0	189900	189900	189900	189900	0
567	20230912	091100	0	189900	189900	189900	189900	0
568	20230912	091000	0	189900	189900	189900	189900	0
569	20230912	090900	0	189900	189900	189900	189900	0
570	20230912	090800	0	189900	189900	189900	189900	0
571	20230912	090700	0	189900	189900	189900	189900	0
572	20230912	090600	0	189900	189900	189900	189900	0
573	20230912	090500	0	189900	189900	189900	189900	0
574	20230912	090400	0	189900	189900	189900	189900	0
575	20230912	090300	0	189900	189900	189900	189900	0
576	20230912	090200	0	189900	189900	189900	189900	0
577	20230912	090100	0	189900	189900	189900	189900	0
578	20230912	090000	0	189900	189900	189900	189900	0