KissMeData/004700/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184000	17695000	50400	50400	50400	50400	9
3	20230915	183900	17695000	50400	50400	50400	50400	0
4	20230915	183800	17695000	50400	50400	50400	50400	0
5	20230915	183700	17695000	50400	50400	50400	50400	0
6	20230915	183600	17695000	50400	50400	50400	50400	0
7	20230915	183500	17695000	50400	50400	50400	50400	0
8	20230915	183400	17695000	50400	50400	50400	50400	0
9	20230915	183300	17695000	50400	50400	50400	50400	0
10	20230915	183200	17695000	50400	50400	50400	50400	0
11	20230915	183100	17695000	50400	50400	50400	50400	0
12	20230915	183000	17695000	50400	50400	50400	50400	0
13	20230915	182900	17695000	50400	50400	50400	50400	0
14	20230915	182800	17695000	50400	50400	50400	50400	0
15	20230915	182700	17695000	50400	50400	50400	50400	0
16	20230915	182600	17695000	50400	50400	50400	50400	0
17	20230915	182500	17695000	50400	50400	50400	50400	0
18	20230915	182400	17695000	50400	50400	50400	50400	0
19	20230915	182300	17695000	50400	50400	50400	50400	0
20	20230915	182200	17695000	50400	50400	50400	50400	0
21	20230915	182100	17695000	50400	50400	50400	50400	0
22	20230915	182000	17695000	50400	50400	50400	50400	0
23	20230915	181900	17695000	50400	50400	50400	50400	0
24	20230915	181800	17695000	50400	50400	50400	50400	0
25	20230915	181700	17695000	50400	50400	50400	50400	0
26	20230915	181600	17695000	50400	50400	50400	50400	0
27	20230915	181500	17695000	50400	50400	50400	50400	0
28	20230915	181400	17695000	50400	50400	50400	50400	0
29	20230915	181300	17695000	50400	50400	50400	50400	0
30	20230915	181200	17695000	50400	50400	50400	50400	0
31	20230915	181100	17695000	50400	50400	50400	50400	0
32	20230915	181000	17695000	50400	50400	50400	50400	9
33	20230915	180900	17695000	50400	50400	50400	50400	0
34	20230915	180800	17695000	50400	50400	50400	50400	0
35	20230915	180700	17695000	50400	50400	50400	50400	0
36	20230915	180600	17695000	50400	50400	50400	50400	0
37	20230915	180500	17695000	50400	50400	50400	50400	0
38	20230915	180400	17695000	50400	50400	50400	50400	0
39	20230915	180300	17695000	50400	50400	50400	50400	0
40	20230915	180200	17695000	50400	50400	50400	50400	0
41	20230915	180100	17695000	50400	50400	50400	50400	0
42	20230915	180000	17695000	50400	50400	50400	50400	0
43	20230915	175900	17695000	50400	50400	50400	50400	0
44	20230915	175800	17695000	50400	50400	50400	50400	0
45	20230915	175700	17695000	50400	50400	50400	50400	0
46	20230915	175600	17695000	50400	50400	50400	50400	0
47	20230915	175500	17695000	50400	50400	50400	50400	0
48	20230915	175400	17695000	50400	50400	50400	50400	0
49	20230915	175300	17695000	50400	50400	50400	50400	0
50	20230915	175200	17695000	50400	50400	50400	50400	0
51	20230915	175100	17695000	50400	50400	50400	50400	0
52	20230915	175000	17695000	50400	50400	50400	50400	0
53	20230915	174900	17695000	50400	50400	50400	50400	0
54	20230915	174800	17695000	50400	50400	50400	50400	0
55	20230915	174700	17695000	50400	50400	50400	50400	0
56	20230915	174600	17695000	50400	50400	50400	50400	0
57	20230915	174500	17695000	50400	50400	50400	50400	0
58	20230915	174400	17695000	50400	50400	50400	50400	0
59	20230915	174300	17695000	50400	50400	50400	50400	0
60	20230915	174200	17695000	50400	50400	50400	50400	0
61	20230915	174100	17695000	50400	50400	50400	50400	0
62	20230915	174000	17695000	50400	50400	50400	50400	9
63	20230915	173900	17695000	50400	50400	50400	50400	0
64	20230915	173800	17695000	50400	50400	50400	50400	0
65	20230915	173700	17695000	50400	50400	50400	50400	0
66	20230915	173600	17695000	50400	50400	50400	50400	0
67	20230915	173500	17695000	50400	50400	50400	50400	0
68	20230915	173400	17695000	50400	50400	50400	50400	0
69	20230915	173300	17695000	50400	50400	50400	50400	0
70	20230915	173200	17695000	50400	50400	50400	50400	0
71	20230915	173100	17695000	50400	50400	50400	50400	0
72	20230915	173000	17695000	50400	50400	50400	50400	0
73	20230915	172900	17695000	50400	50400	50400	50400	0
74	20230915	172800	17695000	50400	50400	50400	50400	0
75	20230915	172700	17695000	50400	50400	50400	50400	0
76	20230915	172600	17695000	50400	50400	50400	50400	0
77	20230915	172500	17695000	50400	50400	50400	50400	0
78	20230915	172400	17695000	50400	50400	50400	50400	0
79	20230915	172300	17695000	50400	50400	50400	50400	0
80	20230915	172200	17695000	50400	50400	50400	50400	0
81	20230915	172100	17695000	50400	50400	50400	50400	0
82	20230915	172000	17695000	50400	50400	50400	50400	0
83	20230915	171900	17695000	50400	50400	50400	50400	0
84	20230915	171800	17695000	50400	50400	50400	50400	0
85	20230915	171700	17695000	50400	50400	50400	50400	0
86	20230915	171600	17695000	50400	50400	50400	50400	0
87	20230915	171500	17695000	50400	50400	50400	50400	0
88	20230915	171400	17695000	50400	50400	50400	50400	0
89	20230915	171300	17695000	50400	50400	50400	50400	0
90	20230915	171200	17695000	50400	50400	50400	50400	0
91	20230915	171100	17695000	50400	50400	50400	50400	0
92	20230915	171000	17695000	50400	50400	50400	50400	9
93	20230915	170900	17695000	50400	50400	50400	50400	0
94	20230915	170800	17695000	50400	50400	50400	50400	0
95	20230915	170700	17695000	50400	50400	50400	50400	0
96	20230915	170600	17695000	50400	50400	50400	50400	0
97	20230915	170500	17695000	50400	50400	50400	50400	0
98	20230915	170400	17695000	50400	50400	50400	50400	0
99	20230915	170300	17695000	50400	50400	50400	50400	0
100	20230915	170200	17695000	50400	50400	50400	50400	0
101	20230915	170100	17695000	50400	50400	50400	50400	0
102	20230915	170000	17695000	50400	50400	50400	50400	0
103	20230915	165900	17695000	50400	50400	50400	50400	0
104	20230915	165800	17695000	50400	50400	50400	50400	0
105	20230915	165700	17695000	50400	50400	50400	50400	0
106	20230915	165600	17695000	50400	50400	50400	50400	0
107	20230915	165500	17695000	50400	50400	50400	50400	0
108	20230915	165400	17695000	50400	50400	50400	50400	0
109	20230915	165300	17695000	50400	50400	50400	50400	0
110	20230915	165200	17695000	50400	50400	50400	50400	0
111	20230915	165100	17695000	50400	50400	50400	50400	0
112	20230915	165000	17695000	50400	50400	50400	50400	0
113	20230915	164900	17695000	50400	50400	50400	50400	0
114	20230915	164800	17695000	50400	50400	50400	50400	0
115	20230915	164700	17695000	50400	50400	50400	50400	0
116	20230915	164600	17695000	50400	50400	50400	50400	0
117	20230915	164500	17695000	50400	50400	50400	50400	0
118	20230915	164400	17695000	50400	50400	50400	50400	0
119	20230915	164300	17695000	50400	50400	50400	50400	0
120	20230915	164200	17695000	50400	50400	50400	50400	0
121	20230915	164100	17695000	50400	50400	50400	50400	0
122	20230915	164000	17695000	50400	50400	50400	50400	9
123	20230915	163900	17695000	50400	50400	50400	50400	0
124	20230915	163800	17695000	50400	50400	50400	50400	0
125	20230915	163700	17695000	50400	50400	50400	50400	0
126	20230915	163600	17695000	50400	50400	50400	50400	0
127	20230915	163500	17695000	50400	50400	50400	50400	0
128	20230915	163400	17695000	50400	50400	50400	50400	0
129	20230915	163300	17695000	50400	50400	50400	50400	0
130	20230915	163200	17695000	50400	50400	50400	50400	0
131	20230915	163100	17695000	50400	50400	50400	50400	0
132	20230915	163000	17695000	50400	50400	50400	50400	0
133	20230915	162900	17695000	50400	50400	50400	50400	0
134	20230915	162800	17695000	50400	50400	50400	50400	0
135	20230915	162700	17695000	50400	50400	50400	50400	0
136	20230915	162600	17695000	50400	50400	50400	50400	0
137	20230915	162500	17695000	50400	50400	50400	50400	0
138	20230915	162400	17695000	50400	50400	50400	50400	0
139	20230915	162300	17695000	50400	50400	50400	50400	0
140	20230915	162200	17695000	50400	50400	50400	50400	0
141	20230915	162100	17695000	50400	50400	50400	50400	0
142	20230915	162000	17695000	50400	50400	50400	50400	0
143	20230915	161900	17695000	50400	50400	50400	50400	0
144	20230915	161800	17695000	50400	50400	50400	50400	0
145	20230915	161700	17695000	50400	50400	50400	50400	0
146	20230915	161600	17695000	50400	50400	50400	50400	0
147	20230915	161500	17695000	50400	50400	50400	50400	0
148	20230915	161400	17695000	50400	50400	50400	50400	0
149	20230915	161300	17695000	50400	50400	50400	50400	0
150	20230915	161200	17695000	50400	50400	50400	50400	0
151	20230915	161100	17695000	50400	50400	50400	50400	0
152	20230915	161000	17695000	50400	50400	50400	50400	9
153	20230915	160900	17695000	50400	50400	50400	50400	0
154	20230915	160800	17695000	50400	50400	50400	50400	0
155	20230915	160700	17695000	50400	50400	50400	50400	0
156	20230915	160600	17695000	50400	50400	50400	50400	0
157	20230915	160500	17695000	50400	50400	50400	50400	0
158	20230915	160400	17695000	50400	50400	50400	50400	0
159	20230915	160300	17695000	50400	50400	50400	50400	0
160	20230915	160200	17695000	50400	50400	50400	50400	0
161	20230915	160100	17695000	50400	50400	50400	50400	0
162	20230915	160000	17695000	50400	50400	50400	50400	0
163	20230915	155900	17695000	50400	50400	50400	50400	0
164	20230915	155800	17695000	50400	50400	50400	50400	0
165	20230915	155700	17695000	50400	50400	50400	50400	0
166	20230915	155600	17695000	50400	50400	50400	50400	0
167	20230915	155500	17695000	50400	50400	50400	50400	0
168	20230915	155400	17695000	50400	50400	50400	50400	0
169	20230915	155300	17695000	50400	50400	50400	50400	0
170	20230915	155200	17695000	50400	50400	50400	50400	0
171	20230915	155100	17695000	50400	50400	50400	50400	0
172	20230915	155000	17695000	50400	50400	50400	50400	0
173	20230915	154900	17695000	50400	50400	50400	50400	0
174	20230915	154800	17695000	50400	50400	50400	50400	0
175	20230915	154700	17695000	50400	50400	50400	50400	0
176	20230915	154600	17695000	50400	50400	50400	50400	0
177	20230915	154500	17695000	50400	50400	50400	50400	0
178	20230915	154400	17695000	50400	50400	50400	50400	0
179	20230915	154300	17695000	50400	50400	50400	50400	0
180	20230915	154200	17695000	50400	50400	50400	50400	0
181	20230915	154100	17695000	50400	50400	50400	50400	0
182	20230915	154000	17695000	50400	50400	50400	50400	9
183	20230915	153900	17695000	50400	50400	50400	50400	0
184	20230915	153800	17695000	50400	50400	50400	50400	0
185	20230915	153700	17695000	50400	50400	50400	50400	0
186	20230915	153600	17695000	50400	50400	50400	50400	0
187	20230915	153500	17695000	50400	50400	50400	50400	0
188	20230915	153400	17695000	50400	50400	50400	50400	0
189	20230915	153300	17695000	50400	50400	50400	50400	0
190	20230915	153200	17695000	50400	50400	50400	50400	0
191	20230915	153100	17695000	50400	50400	50400	50400	0
192	20230915	153000	17695000	50400	50400	50400	50400	9
193	20230915	152900	17241400	50500	50500	50500	50500	0
194	20230915	152800	17241400	50500	50500	50500	50500	0
195	20230915	152700	17241400	50500	50500	50500	50500	0
196	20230915	152600	17241400	50500	50500	50500	50500	0
197	20230915	152500	17241400	50500	50500	50500	50500	0
198	20230915	152400	17241400	50500	50500	50500	50500	0
199	20230915	152300	17241400	50500	50500	50500	50500	0
200	20230915	152200	17241400	50500	50500	50500	50500	0
201	20230915	152100	17241400	50500	50500	50500	50500	0
202	20230915	152000	17241400	50500	50500	50500	50500	0
203	20230915	151900	17241400	50500	50500	50500	50500	0
204	20230915	151800	17241400	50500	50500	50500	50500	0
205	20230915	151700	17241400	50500	50500	50500	50500	0
206	20230915	151600	17241400	50500	50500	50500	50500	0
207	20230915	151500	17241400	50500	50500	50500	50500	0
208	20230915	151400	17241400	50500	50500	50500	50500	0
209	20230915	151300	17241400	50500	50500	50500	50500	0
210	20230915	151200	17241400	50500	50500	50500	50500	0
211	20230915	151100	17241400	50500	50500	50500	50500	0
212	20230915	151000	17241400	50500	50500	50500	50500	2
213	20230915	150900	17140400	50600	50600	50600	50600	0
214	20230915	150800	17140400	50600	50600	50600	50600	0
215	20230915	150700	17140400	50600	50600	50600	50600	1
216	20230915	150600	17089800	50600	50600	50600	50600	0
217	20230915	150500	17089800	50600	50600	50600	50600	0
218	20230915	150400	17089800	50600	50600	50600	50600	0
219	20230915	150300	17089800	50600	50600	50600	50600	1
220	20230915	150200	17039200	50600	50600	50600	50600	0
221	20230915	150100	17039200	50600	50600	50600	50600	0
222	20230915	150000	17039200	50600	50600	50600	50600	0
223	20230915	145900	17039200	50600	50600	50600	50600	0
224	20230915	145800	17039200	50600	50600	50600	50600	0
225	20230915	145700	17039200	50600	50600	50600	50600	0
226	20230915	145600	17039200	50600	50600	50600	50600	0
227	20230915	145500	17039200	50600	50600	50600	50600	0
228	20230915	145400	17039200	50600	50600	50600	50600	0
229	20230915	145300	17039200	50600	50600	50600	50600	0
230	20230915	145200	17039200	50600	50600	50600	50600	0
231	20230915	145100	17039200	50600	50600	50600	50600	0
232	20230915	145000	17039200	50600	50600	50600	50600	0
233	20230915	144900	17039200	50600	50600	50600	50600	0
234	20230915	144800	17039200	50600	50600	50600	50600	0
235	20230915	144700	17039200	50600	50600	50600	50600	4
236	20230915	144600	16836800	50600	50600	50600	50600	0
237	20230915	144500	16836800	50600	50600	50600	50600	0
238	20230915	144400	16836800	50600	50600	50600	50600	5
239	20230915	144300	16583800	50600	50600	50600	50600	0
240	20230915	144200	16583800	50600	50600	50600	50600	0
241	20230915	144100	16583800	50600	50600	50600	50600	0
242	20230915	144000	16583800	50600	50600	50600	50600	0
243	20230915	143900	16583800	50600	50600	50600	50600	0
244	20230915	143800	16583800	50600	50600	50600	50600	0
245	20230915	143700	16583800	50600	50600	50600	50600	0
246	20230915	143600	16583800	50600	50600	50600	50600	0
247	20230915	143500	16583800	50600	50600	50600	50600	0
248	20230915	143400	16583800	50600	50600	50600	50600	0
249	20230915	143300	16583800	50600	50600	50600	50600	0
250	20230915	143200	16583800	50600	50600	50600	50600	0
251	20230915	143100	16583800	50600	50600	50600	50600	0
252	20230915	143000	16583800	50600	50600	50600	50600	0
253	20230915	142900	16583800	50600	50600	50600	50600	0
254	20230915	142800	16583800	50600	50600	50600	50600	0
255	20230915	142700	16583800	50600	50600	50600	50600	0
256	20230915	142600	16583800	50600	50600	50600	50600	0
257	20230915	142500	16583800	50600	50600	50600	50600	0
258	20230915	142400	16583800	50600	50600	50600	50600	0
259	20230915	142300	16583800	50600	50600	50600	50600	0
260	20230915	142200	16583800	50600	50600	50600	50600	0
261	20230915	142100	16583800	50600	50600	50600	50600	0
262	20230915	142000	16583800	50600	50600	50600	50600	0
263	20230915	141900	16583800	50600	50600	50600	50600	0
264	20230915	141800	16583800	50600	50600	50600	50600	0
265	20230915	141700	16583800	50600	50600	50600	50600	0
266	20230915	141600	16583800	50600	50600	50600	50600	0
267	20230915	141500	16583800	50600	50600	50600	50600	0
268	20230915	141400	16583800	50600	50600	50600	50600	0
269	20230915	141300	16583800	50600	50600	50600	50600	0
270	20230915	141200	16583800	50600	50600	50600	50600	0
271	20230915	141100	16583800	50600	50600	50600	50600	0
272	20230915	141000	16583800	50600	50600	50600	50600	0
273	20230915	140900	16583800	50600	50600	50600	50600	0
274	20230915	140800	16583800	50600	50600	50600	50600	0
275	20230915	140700	16583800	50600	50600	50600	50600	0
276	20230915	140600	16583800	50600	50600	50600	50600	0
277	20230915	140500	16583800	50600	50600	50600	50600	0
278	20230915	140400	16583800	50600	50600	50600	50600	0
279	20230915	140300	16583800	50600	50600	50600	50600	0
280	20230915	140200	16583800	50600	50600	50600	50600	0
281	20230915	140100	16583800	50600	50600	50600	50600	0
282	20230915	140000	16583800	50600	50600	50600	50600	0
283	20230915	135900	16583800	50600	50600	50600	50600	0
284	20230915	135800	16583800	50600	50600	50600	50600	0
285	20230915	135700	16583800	50600	50600	50600	50600	0
286	20230915	135600	16583800	50600	50600	50600	50600	0
287	20230915	135500	16583800	50600	50600	50600	50600	0
288	20230915	135400	16583800	50600	50600	50600	50600	0
289	20230915	135300	16583800	50600	50600	50600	50600	0
290	20230915	135200	16583800	50600	50600	50600	50600	0
291	20230915	135100	16583800	50600	50600	50600	50600	0
292	20230915	135000	16583800	50600	50600	50600	50600	0
293	20230915	134900	16583800	50600	50600	50600	50600	0
294	20230915	134800	16583800	50600	50600	50600	50600	0
295	20230915	134700	16583800	50600	50600	50600	50600	0
296	20230915	134600	16583800	50600	50600	50600	50600	0
297	20230915	134500	16583800	50600	50600	50600	50600	0
298	20230915	134400	16583800	50600	50600	50600	50600	0
299	20230915	134300	16583800	50600	50600	50600	50600	0
300	20230915	134200	16583800	50600	50600	50600	50600	0
301	20230915	134100	16583800	50600	50600	50600	50600	0
302	20230915	134000	16583800	50600	50600	50600	50600	0
303	20230915	133900	16583800	50600	50600	50600	50600	0
304	20230915	133800	16583800	50600	50600	50600	50600	0
305	20230915	133700	16583800	50600	50600	50600	50600	0
306	20230915	133600	16583800	50600	50600	50600	50600	0
307	20230915	133500	16583800	50600	50600	50600	50600	8
308	20230915	133400	16179000	50600	50600	50600	50600	0
309	20230915	133300	16179000	50600	50600	50600	50600	0
310	20230915	133200	16179000	50600	50600	50600	50600	0
311	20230915	133100	16179000	50600	50600	50600	50600	0
312	20230915	133000	16179000	50600	50600	50600	50600	1
313	20230915	132900	16128400	50600	50600	50600	50600	0
314	20230915	132800	16128400	50600	50600	50600	50600	0
315	20230915	132700	16128400	50600	50600	50600	50600	52
316	20230915	132600	13497200	50600	50600	50600	50600	0
317	20230915	132500	13497200	50600	50600	50600	50600	5
318	20230915	132400	13244200	50600	50600	50600	50600	0
319	20230915	132300	13244200	50600	50600	50600	50600	1
320	20230915	132200	13193600	50600	50600	50600	50600	0
321	20230915	132100	13193600	50600	50600	50600	50600	0
322	20230915	132000	13193600	50600	50600	50600	50600	0
323	20230915	131900	13193600	50600	50600	50600	50600	0
324	20230915	131800	13193600	50600	50600	50600	50600	1
325	20230915	131700	13143000	50600	50600	50600	50600	0
326	20230915	131600	13143000	50600	50600	50600	50600	0
327	20230915	131500	13143000	50600	50600	50600	50600	0
328	20230915	131400	13143000	50600	50600	50600	50600	0
329	20230915	131300	13143000	50600	50600	50600	50600	0
330	20230915	131200	13143000	50600	50600	50600	50600	0
331	20230915	131100	13143000	50600	50600	50600	50600	0
332	20230915	131000	13143000	50600	50600	50600	50600	0
333	20230915	130900	13143000	50600	50600	50600	50600	0
334	20230915	130800	13143000	50600	50600	50600	50600	0
335	20230915	130700	13143000	50600	50600	50600	50600	0
336	20230915	130600	13143000	50600	50600	50600	50600	0
337	20230915	130500	13143000	50600	50600	50600	50600	5
338	20230915	130400	12890000	50800	50800	50800	50800	0
339	20230915	130300	12890000	50800	50800	50800	50800	0
340	20230915	130200	12890000	50800	50800	50800	50800	0
341	20230915	130100	12890000	50800	50800	50800	50800	0
342	20230915	130000	12890000	50800	50800	50800	50800	0
343	20230915	125900	12890000	50800	50800	50800	50800	0
344	20230915	125800	12890000	50800	50800	50800	50800	0
345	20230915	125700	12890000	50800	50800	50800	50800	0
346	20230915	125600	12890000	50800	50800	50800	50800	0
347	20230915	125500	12890000	50800	50800	50800	50800	0
348	20230915	125400	12890000	50800	50800	50800	50800	0
349	20230915	125300	12890000	50800	50800	50800	50800	0
350	20230915	125200	12890000	50800	50800	50800	50800	0
351	20230915	125100	12890000	50800	50800	50800	50800	0
352	20230915	125000	12890000	50800	50800	50800	50800	0
353	20230915	124900	12890000	50800	50800	50800	50800	0
354	20230915	124800	12890000	50800	50800	50800	50800	0
355	20230915	124700	12890000	50800	50800	50800	50800	0
356	20230915	124600	12890000	50800	50800	50800	50800	0
357	20230915	124500	12890000	50800	50800	50800	50800	0
358	20230915	124400	12890000	50800	50800	50800	50800	0
359	20230915	124300	12890000	50800	50800	50800	50800	0
360	20230915	124200	12890000	50800	50800	50800	50800	0
361	20230915	124100	12890000	50800	50800	50800	50800	0
362	20230915	124000	12890000	50800	50800	50800	50800	0
363	20230915	123900	12890000	50800	50800	50800	50800	0
364	20230915	123800	12890000	50800	50800	50800	50800	0
365	20230915	123700	12890000	50800	50800	50800	50800	0
366	20230915	123600	12890000	50800	50800	50800	50800	0
367	20230915	123500	12890000	50800	50800	50800	50800	0
368	20230915	123400	12890000	50800	50800	50800	50800	0
369	20230915	123300	12890000	50800	50800	50800	50800	0
370	20230915	123200	12890000	50800	50800	50800	50800	0
371	20230915	123100	12890000	50800	50800	50800	50800	0
372	20230915	123000	12890000	50800	50800	50800	50800	0
373	20230915	122900	12890000	50800	50800	50800	50800	0
374	20230915	122800	12890000	50800	50800	50800	50800	0
375	20230915	122700	12890000	50800	50800	50800	50800	0
376	20230915	122600	12890000	50800	50800	50800	50800	0
377	20230915	122500	12890000	50800	50800	50800	50800	0
378	20230915	122400	12890000	50800	50800	50800	50800	0
379	20230915	122300	12890000	50800	50800	50800	50800	0
380	20230915	122200	12890000	50800	50800	50800	50800	2
381	20230915	122100	12788400	50600	50600	50600	50600	0
382	20230915	122000	12788400	50600	50600	50600	50600	0
383	20230915	121900	12788400	50600	50600	50600	50600	0
384	20230915	121800	12788400	50600	50600	50600	50600	0
385	20230915	121700	12788400	50600	50600	50600	50600	0
386	20230915	121600	12788400	50600	50600	50600	50600	0
387	20230915	121500	12788400	50600	50600	50600	50600	0
388	20230915	121400	12788400	50600	50700	50700	50600	48
389	20230915	121300	10359500	50800	50800	50800	50800	0
390	20230915	121200	10359500	50800	50800	50800	50800	0
391	20230915	121100	10359500	50800	50800	50800	50800	0
392	20230915	121000	10359500	50800	50800	50800	50800	0
393	20230915	120900	10359500	50800	50800	50800	50800	0
394	20230915	120800	10359500	50800	50800	50800	50800	0
395	20230915	120700	10359500	50800	50800	50800	50800	0
396	20230915	120600	10359500	50800	50800	50800	50800	0
397	20230915	120500	10359500	50800	50800	50800	50800	23
398	20230915	120400	9191100	50800	50800	50800	50800	0
399	20230915	120300	9191100	50800	50800	50800	50800	0
400	20230915	120200	9191100	50800	50800	50800	50800	0
401	20230915	120100	9191100	50800	50800	50800	50800	0
402	20230915	120000	9191100	50800	50800	50800	50800	0
403	20230915	115900	9191100	50800	50800	50800	50800	0
404	20230915	115800	9191100	50800	50800	50800	50800	0
405	20230915	115700	9191100	50800	50800	50800	50800	0
406	20230915	115600	9191100	50800	50800	50800	50800	0
407	20230915	115500	9191100	50800	50800	50800	50800	0
408	20230915	115400	9191100	50800	50800	50800	50800	0
409	20230915	115300	9191100	50800	50800	50800	50800	0
410	20230915	115200	9191100	50800	50800	50800	50800	1
411	20230915	115100	9140300	50800	50800	50800	50800	0
412	20230915	115000	9140300	50800	50800	50800	50800	10
413	20230915	114900	8632300	51300	51300	51300	51300	0
414	20230915	114800	8632300	51300	51300	51300	51300	0
415	20230915	114700	8632300	51300	51300	51300	51300	0
416	20230915	114600	8632300	51300	51300	51300	51300	0
417	20230915	114500	8632300	51300	51300	51300	51300	0
418	20230915	114400	8632300	51300	51300	51300	51300	0
419	20230915	114300	8632300	51300	51300	51300	51300	0
420	20230915	114200	8632300	51300	51300	51300	51300	0
421	20230915	114100	8632300	51300	51300	51300	51300	0
422	20230915	114000	8632300	51300	51300	51300	51300	0
423	20230915	113900	8632300	51300	51300	51300	51300	0
424	20230915	113800	8632300	51300	51300	51300	51300	0
425	20230915	113700	8632300	51300	51300	51300	51300	0
426	20230915	113600	8632300	51300	51300	51300	51300	0
427	20230915	113500	8632300	51300	51300	51300	51300	0
428	20230915	113400	8632300	51300	51300	51300	51300	0
429	20230915	113300	8632300	51300	51300	51300	51300	0
430	20230915	113200	8632300	51300	51300	51300	51300	0
431	20230915	113100	8632300	51300	51300	51300	51300	0
432	20230915	113000	8632300	51300	51300	51300	51300	0
433	20230915	112900	8632300	51300	51300	51300	51300	0
434	20230915	112800	8632300	51300	51300	51300	51300	0
435	20230915	112700	8632300	51300	51300	51300	51300	0
436	20230915	112600	8632300	51300	51300	51300	51300	0
437	20230915	112500	8632300	51300	51300	51300	51300	0
438	20230915	112400	8632300	51300	51300	51300	51300	0
439	20230915	112300	8632300	51300	51300	51300	51300	0
440	20230915	112200	8632300	51300	51300	51300	51300	0
441	20230915	112100	8632300	51300	51300	51300	51300	0
442	20230915	112000	8632300	51300	51300	51300	51300	0
443	20230915	111900	8632300	51300	51300	51300	51300	0
444	20230915	111800	8632300	51300	51300	51300	51300	0
445	20230915	111700	8632300	51300	51300	51300	51300	0
446	20230915	111600	8632300	51300	51300	51300	51300	0
447	20230915	111500	8632300	51300	51300	51300	51300	0
448	20230915	111400	8632300	51300	51300	51300	51300	0
449	20230915	111300	8632300	51300	51300	51300	51300	0
450	20230915	111200	8632300	51300	51300	51300	51300	0
451	20230915	111100	8632300	51300	51300	51300	51300	0
452	20230915	111000	8632300	51300	51300	51300	51300	0
453	20230915	110900	8632300	51300	51300	51300	51300	0
454	20230915	110800	8632300	51300	51300	51300	51300	0
455	20230915	110700	8632300	51300	51300	51300	51300	0
456	20230915	110600	8632300	51300	51300	51300	51300	0
457	20230915	110500	8632300	51300	51300	51300	51300	19
458	20230915	110400	7657600	51300	51300	51300	51300	0
459	20230915	110300	7657600	51300	51300	51300	51300	0
460	20230915	110200	7657600	51300	51300	51300	51300	0
461	20230915	110100	7657600	51300	51300	51300	51300	0
462	20230915	110000	7657600	51300	51300	51300	51300	0
463	20230915	105900	7657600	51300	51300	51300	51300	0
464	20230915	105800	7657600	51300	51300	51300	51300	0
465	20230915	105700	7657600	51300	51300	51300	51300	0
466	20230915	105600	7657600	51300	51300	51300	51300	3
467	20230915	105500	7503700	50600	50600	50600	50600	0
468	20230915	105400	7503700	50600	50600	50600	50600	0
469	20230915	105300	7503700	50600	50600	50600	50600	0
470	20230915	105200	7503700	50600	50600	50600	50600	0
471	20230915	105100	7503700	50600	50600	50600	50600	0
472	20230915	105000	7503700	50600	50600	50600	50600	0
473	20230915	104900	7503700	50600	50600	50600	50600	0
474	20230915	104800	7503700	50600	50600	50600	50600	0
475	20230915	104700	7503700	50600	50600	50600	50600	0
476	20230915	104600	7503700	50600	50600	50600	50600	0
477	20230915	104500	7503700	50600	50600	50600	50600	0
478	20230915	104400	7503700	50600	50600	50600	50600	0
479	20230915	104300	7503700	50600	50600	50600	50600	0
480	20230915	104200	7503700	50600	50600	50600	50600	0
481	20230915	104100	7503700	50600	50600	50600	50600	0
482	20230915	104000	7503700	50600	50600	50600	50600	0
483	20230915	103900	7503700	50600	50600	50600	50600	0
484	20230915	103800	7503700	50600	50600	50600	50600	0
485	20230915	103700	7503700	50600	50600	50600	50600	0
486	20230915	103600	7503700	50600	50600	50600	50600	0
487	20230915	103500	7503700	50600	50600	50600	50600	0
488	20230915	103400	7503700	50600	50600	50600	50600	0
489	20230915	103300	7503700	50600	50600	50600	50600	0
490	20230915	103200	7503700	50600	50600	50600	50600	0
491	20230915	103100	7503700	50600	50600	50600	50600	0
492	20230915	103000	7503700	50600	50600	50600	50600	0
493	20230915	102900	7503700	50600	50600	50600	50600	0
494	20230915	102800	7503700	50600	50600	50600	50600	0
495	20230915	102700	7503700	50600	50600	50600	50600	0
496	20230915	102600	7503700	50600	50600	50600	50600	0
497	20230915	102500	7503700	50600	50600	50600	50600	0
498	20230915	102400	7503700	50600	50600	50600	50600	0
499	20230915	102300	7503700	50600	50600	50600	50600	0
500	20230915	102200	7503700	50600	50600	50600	50600	0
501	20230915	102100	7503700	50600	50600	50600	50600	0
502	20230915	102000	7503700	50600	50600	50600	50600	0
503	20230915	101900	7503700	50600	50600	50600	50600	0
504	20230915	101800	7503700	50600	50600	50600	50600	0
505	20230915	101700	7503700	50600	50600	50600	50600	0
506	20230915	101600	7503700	50600	50600	50600	50600	0
507	20230915	101500	7503700	50600	50600	50600	50600	0
508	20230915	101400	7503700	50600	50600	50600	50600	0
509	20230915	101300	7503700	50600	50600	50600	50600	0
510	20230915	101200	7503700	50600	50600	50600	50600	0
511	20230915	101100	7503700	50600	50600	50600	50600	0
512	20230915	101000	7503700	50600	50600	50600	50600	0
513	20230915	100900	7503700	50600	50600	50600	50600	0
514	20230915	100800	7503700	50600	50600	50600	50600	0
515	20230915	100700	7503700	50600	50600	50600	50600	0
516	20230915	100600	7503700	50600	50600	50600	50600	0
517	20230915	100500	7503700	50600	50600	50600	50600	0
518	20230915	100400	7503700	50600	50600	50600	50600	0
519	20230915	100300	7503700	50600	50600	50600	50600	0
520	20230915	100200	7503700	50600	50600	50600	50600	0
521	20230915	100100	7503700	50600	50600	50600	50600	0
522	20230915	100000	7503700	50600	50600	50600	50600	0
523	20230915	095900	7503700	50600	50600	50600	50600	0
524	20230915	095800	7503700	50600	50600	50600	50600	0
525	20230915	095700	7503700	50600	50600	50600	50600	0
526	20230915	095600	7503700	50600	50600	50600	50600	0
527	20230915	095500	7503700	50600	50600	50600	50600	0
528	20230915	095400	7503700	50600	50600	50600	50600	0
529	20230915	095300	7503700	50600	50600	50600	50600	0
530	20230915	095200	7503700	50600	50600	50600	50600	0
531	20230915	095100	7503700	50600	50600	50600	50600	0
532	20230915	095000	7503700	50600	50600	50600	50600	0
533	20230915	094900	7503700	50600	50600	50600	50600	0
534	20230915	094800	7503700	50600	50600	50600	50600	0
535	20230915	094700	7503700	50600	50600	50600	50600	0
536	20230915	094600	7503700	50600	50600	50600	50600	0
537	20230915	094500	7503700	50600	50600	50600	50600	0
538	20230915	094400	7503700	50600	50600	50600	50600	0
539	20230915	094300	7503700	50600	50600	50600	50600	0
540	20230915	094200	7503700	50600	50600	50600	50600	0
541	20230915	094100	7503700	50600	50600	50600	50600	0
542	20230915	094000	7503700	50600	50600	50600	50600	0
543	20230915	093900	7503700	50600	50600	50600	50600	0
544	20230915	093800	7503700	50600	50600	50600	50600	0
545	20230915	093700	7503700	50600	50600	50600	50600	0
546	20230915	093600	7503700	50600	50600	50600	50600	0
547	20230915	093500	7503700	50600	50600	50600	50600	0
548	20230915	093400	7503700	50600	50600	50600	50600	0
549	20230915	093300	7503700	50600	50600	50600	50600	0
550	20230915	093200	7503700	50600	50600	50600	50600	0
551	20230915	093100	7503700	50600	50600	50600	50600	0
552	20230915	093000	7503700	50600	50600	50600	50600	0
553	20230915	092900	7503700	50600	50600	50600	50600	0
554	20230915	092800	7503700	50600	50600	50600	50600	0
555	20230915	092700	7503700	50600	50600	50600	50600	0
556	20230915	092600	7503700	50600	50600	50600	50600	0
557	20230915	092500	7503700	50600	50600	50600	50600	0
558	20230915	092400	7503700	50600	50600	50600	50600	0
559	20230915	092300	7503700	50600	50600	50600	50600	0
560	20230915	092200	7503700	50600	50600	50600	50600	7
561	20230915	092100	7149500	50600	50600	50600	50600	0
562	20230915	092000	7149500	50600	50600	50600	50600	0
563	20230915	091900	7149500	50600	50600	50600	50600	0
564	20230915	091800	7149500	50600	50600	50600	50600	0
565	20230915	091700	7149500	50600	50600	50600	50600	3
566	20230915	091600	6997700	50600	50600	50600	50600	0
567	20230915	091500	6997700	50600	50600	50600	50600	0
568	20230915	091400	6997700	50600	50600	50600	50600	1
569	20230915	091300	6947100	50200	50200	50200	50200	0
570	20230915	091200	6947100	50200	50200	50200	50200	0
571	20230915	091100	6947100	50200	50600	50600	50200	32
572	20230915	091000	5339100	51500	51500	51500	51500	0
573	20230915	090900	5339100	51500	51500	51500	51500	0
574	20230915	090800	5339100	51500	51500	51500	51500	1
575	20230915	090700	5287600	51500	51400	51500	51400	45
576	20230915	090600	2970300	51500	51400	51500	51200	22
577	20230915	090500	1839100	51300	51200	51300	51200	18
578	20230915	090400	916600	51200	51200	51200	51200	1
579	20230915	090300	865400	51200	51000	51200	51000	5
580	20230915	090200	609900	51000	50900	51000	50900	2
581	20230915	090100	508000	50800	50800	50800	50800	0
582	20230915	090000	508000	50800	50800	50800	50800	10