KissMeData/278990/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	203500	6020050	12400	12400	12400	12400	300
3	20230925	203400	6020050	12400	12400	12400	12400	0
4	20230925	203300	6020050	12400	12400	12400	12400	0
5	20230925	203200	6020050	12400	12400	12400	12400	0
6	20230925	203100	6020050	12400	12400	12400	12400	0
7	20230925	203000	6020050	12400	12400	12400	12400	0
8	20230925	202900	6020050	12400	12400	12400	12400	0
9	20230925	202800	6020050	12400	12400	12400	12400	0
10	20230925	202700	6020050	12400	12400	12400	12400	0
11	20230925	202600	6020050	12400	12400	12400	12400	0
12	20230925	202500	6020050	12400	12400	12400	12400	0
13	20230925	202400	6020050	12400	12400	12400	12400	0
14	20230925	202300	6020050	12400	12400	12400	12400	0
15	20230925	202200	6020050	12400	12400	12400	12400	0
16	20230925	202100	6020050	12400	12400	12400	12400	0
17	20230925	202000	6020050	12400	12400	12400	12400	0
18	20230925	201900	6020050	12400	12400	12400	12400	0
19	20230925	201800	6020050	12400	12400	12400	12400	0
20	20230925	201700	6020050	12400	12400	12400	12400	0
21	20230925	201600	6020050	12400	12400	12400	12400	0
22	20230925	201500	6020050	12400	12400	12400	12400	0
23	20230925	201400	6020050	12400	12400	12400	12400	0
24	20230925	201300	6020050	12400	12400	12400	12400	0
25	20230925	201200	6020050	12400	12400	12400	12400	0
26	20230925	201100	6020050	12400	12400	12400	12400	0
27	20230925	201000	6020050	12400	12400	12400	12400	0
28	20230925	200900	6020050	12400	12400	12400	12400	0
29	20230925	200800	6020050	12400	12400	12400	12400	0
30	20230925	200700	6020050	12400	12400	12400	12400	0
31	20230925	200600	6020050	12400	12400	12400	12400	0
32	20230925	200500	6020050	12400	12400	12400	12400	300
33	20230925	200400	6020050	12400	12400	12400	12400	0
34	20230925	200300	6020050	12400	12400	12400	12400	0
35	20230925	200200	6020050	12400	12400	12400	12400	0
36	20230925	200100	6020050	12400	12400	12400	12400	0
37	20230925	200000	6020050	12400	12400	12400	12400	0
38	20230925	195900	6020050	12400	12400	12400	12400	0
39	20230925	195800	6020050	12400	12400	12400	12400	0
40	20230925	195700	6020050	12400	12400	12400	12400	0
41	20230925	195600	6020050	12400	12400	12400	12400	0
42	20230925	195500	6020050	12400	12400	12400	12400	0
43	20230925	195400	6020050	12400	12400	12400	12400	0
44	20230925	195300	6020050	12400	12400	12400	12400	0
45	20230925	195200	6020050	12400	12400	12400	12400	0
46	20230925	195100	6020050	12400	12400	12400	12400	0
47	20230925	195000	6020050	12400	12400	12400	12400	0
48	20230925	194900	6020050	12400	12400	12400	12400	0
49	20230925	194800	6020050	12400	12400	12400	12400	0
50	20230925	194700	6020050	12400	12400	12400	12400	0
51	20230925	194600	6020050	12400	12400	12400	12400	0
52	20230925	194500	6020050	12400	12400	12400	12400	0
53	20230925	194400	6020050	12400	12400	12400	12400	0
54	20230925	194300	6020050	12400	12400	12400	12400	0
55	20230925	194200	6020050	12400	12400	12400	12400	0
56	20230925	194100	6020050	12400	12400	12400	12400	0
57	20230925	194000	6020050	12400	12400	12400	12400	0
58	20230925	193900	6020050	12400	12400	12400	12400	0
59	20230925	193800	6020050	12400	12400	12400	12400	0
60	20230925	193700	6020050	12400	12400	12400	12400	0
61	20230925	193600	6020050	12400	12400	12400	12400	0
62	20230925	193500	6020050	12400	12400	12400	12400	300
63	20230925	193400	6020050	12400	12400	12400	12400	0
64	20230925	193300	6020050	12400	12400	12400	12400	0
65	20230925	193200	6020050	12400	12400	12400	12400	0
66	20230925	193100	6020050	12400	12400	12400	12400	0
67	20230925	193000	6020050	12400	12400	12400	12400	0
68	20230925	192900	6020050	12400	12400	12400	12400	0
69	20230925	192800	6020050	12400	12400	12400	12400	0
70	20230925	192700	6020050	12400	12400	12400	12400	0
71	20230925	192600	6020050	12400	12400	12400	12400	0
72	20230925	192500	6020050	12400	12400	12400	12400	0
73	20230925	192400	6020050	12400	12400	12400	12400	0
74	20230925	192300	6020050	12400	12400	12400	12400	0
75	20230925	192200	6020050	12400	12400	12400	12400	0
76	20230925	192100	6020050	12400	12400	12400	12400	0
77	20230925	192000	6020050	12400	12400	12400	12400	0
78	20230925	191900	6020050	12400	12400	12400	12400	0
79	20230925	191800	6020050	12400	12400	12400	12400	0
80	20230925	191700	6020050	12400	12400	12400	12400	0
81	20230925	191600	6020050	12400	12400	12400	12400	0
82	20230925	191500	6020050	12400	12400	12400	12400	0
83	20230925	191400	6020050	12400	12400	12400	12400	0
84	20230925	191300	6020050	12400	12400	12400	12400	0
85	20230925	191200	6020050	12400	12400	12400	12400	0
86	20230925	191100	6020050	12400	12400	12400	12400	0
87	20230925	191000	6020050	12400	12400	12400	12400	0
88	20230925	190900	6020050	12400	12400	12400	12400	0
89	20230925	190800	6020050	12400	12400	12400	12400	0
90	20230925	190700	6020050	12400	12400	12400	12400	0
91	20230925	190600	6020050	12400	12400	12400	12400	0
92	20230925	190500	6020050	12400	12400	12400	12400	300
93	20230925	190400	6020050	12400	12400	12400	12400	0
94	20230925	190300	6020050	12400	12400	12400	12400	0
95	20230925	190200	6020050	12400	12400	12400	12400	0
96	20230925	190100	6020050	12400	12400	12400	12400	0
97	20230925	190000	6020050	12400	12400	12400	12400	0
98	20230925	185900	6020050	12400	12400	12400	12400	0
99	20230925	185800	6020050	12400	12400	12400	12400	0
100	20230925	185700	6020050	12400	12400	12400	12400	0
101	20230925	185600	6020050	12400	12400	12400	12400	0
102	20230925	185500	6020050	12400	12400	12400	12400	0
103	20230925	185400	6020050	12400	12400	12400	12400	0
104	20230925	185300	6020050	12400	12400	12400	12400	0
105	20230925	185200	6020050	12400	12400	12400	12400	0
106	20230925	185100	6020050	12400	12400	12400	12400	0
107	20230925	185000	6020050	12400	12400	12400	12400	0
108	20230925	184900	6020050	12400	12400	12400	12400	0
109	20230925	184800	6020050	12400	12400	12400	12400	0
110	20230925	184700	6020050	12400	12400	12400	12400	0
111	20230925	184600	6020050	12400	12400	12400	12400	0
112	20230925	184500	6020050	12400	12400	12400	12400	0
113	20230925	184400	6020050	12400	12400	12400	12400	0
114	20230925	184300	6020050	12400	12400	12400	12400	0
115	20230925	184200	6020050	12400	12400	12400	12400	0
116	20230925	184100	6020050	12400	12400	12400	12400	0
117	20230925	184000	6020050	12400	12400	12400	12400	0
118	20230925	183900	6020050	12400	12400	12400	12400	0
119	20230925	183800	6020050	12400	12400	12400	12400	0
120	20230925	183700	6020050	12400	12400	12400	12400	0
121	20230925	183600	6020050	12400	12400	12400	12400	0
122	20230925	183500	6020050	12400	12400	12400	12400	300
123	20230925	183400	6020050	12400	12400	12400	12400	0
124	20230925	183300	6020050	12400	12400	12400	12400	0
125	20230925	183200	6020050	12400	12400	12400	12400	0
126	20230925	183100	6020050	12400	12400	12400	12400	0
127	20230925	183000	6020050	12400	12400	12400	12400	0
128	20230925	182900	6020050	12400	12400	12400	12400	0
129	20230925	182800	6020050	12400	12400	12400	12400	0
130	20230925	182700	6020050	12400	12400	12400	12400	0
131	20230925	182600	6020050	12400	12400	12400	12400	0
132	20230925	182500	6020050	12400	12400	12400	12400	0
133	20230925	182400	6020050	12400	12400	12400	12400	0
134	20230925	182300	6020050	12400	12400	12400	12400	0
135	20230925	182200	6020050	12400	12400	12400	12400	0
136	20230925	182100	6020050	12400	12400	12400	12400	0
137	20230925	182000	6020050	12400	12400	12400	12400	0
138	20230925	181900	6020050	12400	12400	12400	12400	0
139	20230925	181800	6020050	12400	12400	12400	12400	0
140	20230925	181700	6020050	12400	12400	12400	12400	0
141	20230925	181600	6020050	12400	12400	12400	12400	0
142	20230925	181500	6020050	12400	12400	12400	12400	0
143	20230925	181400	6020050	12400	12400	12400	12400	0
144	20230925	181300	6020050	12400	12400	12400	12400	0
145	20230925	181200	6020050	12400	12400	12400	12400	0
146	20230925	181100	6020050	12400	12400	12400	12400	0
147	20230925	181000	6020050	12400	12400	12400	12400	0
148	20230925	180900	6020050	12400	12400	12400	12400	0
149	20230925	180800	6020050	12400	12400	12400	12400	0
150	20230925	180700	6020050	12400	12400	12400	12400	0
151	20230925	180600	6020050	12400	12400	12400	12400	0
152	20230925	180500	6020050	12400	12400	12400	12400	300
153	20230925	180400	6020050	12400	12400	12400	12400	0
154	20230925	180300	6020050	12400	12400	12400	12400	0
155	20230925	180200	6020050	12400	12400	12400	12400	0
156	20230925	180100	6020050	12400	12400	12400	12400	0
157	20230925	180000	6020050	12400	12400	12400	12400	0
158	20230925	175900	6020050	12400	12400	12400	12400	0
159	20230925	175800	6020050	12400	12400	12400	12400	0
160	20230925	175700	6020050	12400	12400	12400	12400	0
161	20230925	175600	6020050	12400	12400	12400	12400	0
162	20230925	175500	6020050	12400	12400	12400	12400	0
163	20230925	175400	6020050	12400	12400	12400	12400	0
164	20230925	175300	6020050	12400	12400	12400	12400	0
165	20230925	175200	6020050	12400	12400	12400	12400	0
166	20230925	175100	6020050	12400	12400	12400	12400	0
167	20230925	175000	6020050	12400	12400	12400	12400	0
168	20230925	174900	6020050	12400	12400	12400	12400	0
169	20230925	174800	6020050	12400	12400	12400	12400	0
170	20230925	174700	6020050	12400	12400	12400	12400	0
171	20230925	174600	6020050	12400	12400	12400	12400	0
172	20230925	174500	6020050	12400	12400	12400	12400	0
173	20230925	174400	6020050	12400	12400	12400	12400	0
174	20230925	174300	6020050	12400	12400	12400	12400	0
175	20230925	174200	6020050	12400	12400	12400	12400	0
176	20230925	174100	6020050	12400	12400	12400	12400	0
177	20230925	174000	6020050	12400	12400	12400	12400	0
178	20230925	173900	6020050	12400	12400	12400	12400	0
179	20230925	173800	6020050	12400	12400	12400	12400	0
180	20230925	173700	6020050	12400	12400	12400	12400	0
181	20230925	173600	6020050	12400	12400	12400	12400	0
182	20230925	173500	6020050	12400	12400	12400	12400	300
183	20230925	173400	6020050	12400	12400	12400	12400	0
184	20230925	173300	6020050	12400	12400	12400	12400	0
185	20230925	173200	6020050	12400	12400	12400	12400	0
186	20230925	173100	6020050	12400	12400	12400	12400	0
187	20230925	173000	6020050	12400	12400	12400	12400	0
188	20230925	172900	6020050	12400	12400	12400	12400	0
189	20230925	172800	6020050	12400	12400	12400	12400	0
190	20230925	172700	6020050	12400	12400	12400	12400	0
191	20230925	172600	6020050	12400	12400	12400	12400	0
192	20230925	172500	6020050	12400	12400	12400	12400	0
193	20230925	172400	6020050	12400	12400	12400	12400	0
194	20230925	172300	6020050	12400	12400	12400	12400	0
195	20230925	172200	6020050	12400	12400	12400	12400	0
196	20230925	172100	6020050	12400	12400	12400	12400	0
197	20230925	172000	6020050	12400	12400	12400	12400	0
198	20230925	171900	6020050	12400	12400	12400	12400	0
199	20230925	171800	6020050	12400	12400	12400	12400	0
200	20230925	171700	6020050	12400	12400	12400	12400	0
201	20230925	171600	6020050	12400	12400	12400	12400	0
202	20230925	171500	6020050	12400	12400	12400	12400	0
203	20230925	171400	6020050	12400	12400	12400	12400	0
204	20230925	171300	6020050	12400	12400	12400	12400	0
205	20230925	171200	6020050	12400	12400	12400	12400	0
206	20230925	171100	6020050	12400	12400	12400	12400	0
207	20230925	171000	6020050	12400	12400	12400	12400	0
208	20230925	170900	6020050	12400	12400	12400	12400	0
209	20230925	170800	6020050	12400	12400	12400	12400	0
210	20230925	170700	6020050	12400	12400	12400	12400	0
211	20230925	170600	6020050	12400	12400	12400	12400	0
212	20230925	170500	6020050	12400	12400	12400	12400	300
213	20230925	170400	6020050	12400	12400	12400	12400	0
214	20230925	170300	6020050	12400	12400	12400	12400	0
215	20230925	170200	6020050	12400	12400	12400	12400	0
216	20230925	170100	6020050	12400	12400	12400	12400	0
217	20230925	170000	6020050	12400	12400	12400	12400	0
218	20230925	165900	6020050	12400	12400	12400	12400	0
219	20230925	165800	6020050	12400	12400	12400	12400	0
220	20230925	165700	6020050	12400	12400	12400	12400	0
221	20230925	165600	6020050	12400	12400	12400	12400	0
222	20230925	165500	6020050	12400	12400	12400	12400	0
223	20230925	165400	6020050	12400	12400	12400	12400	0
224	20230925	165300	6020050	12400	12400	12400	12400	0
225	20230925	165200	6020050	12400	12400	12400	12400	0
226	20230925	165100	6020050	12400	12400	12400	12400	0
227	20230925	165000	6020050	12400	12400	12400	12400	0
228	20230925	164900	6020050	12400	12400	12400	12400	0
229	20230925	164800	6020050	12400	12400	12400	12400	0
230	20230925	164700	6020050	12400	12400	12400	12400	0
231	20230925	164600	6020050	12400	12400	12400	12400	0
232	20230925	164500	6020050	12400	12400	12400	12400	0
233	20230925	164400	6020050	12400	12400	12400	12400	0
234	20230925	164300	6020050	12400	12400	12400	12400	0
235	20230925	164200	6020050	12400	12400	12400	12400	0
236	20230925	164100	6020050	12400	12400	12400	12400	0
237	20230925	164000	6020050	12400	12400	12400	12400	0
238	20230925	163900	6020050	12400	12400	12400	12400	0
239	20230925	163800	6020050	12400	12400	12400	12400	0
240	20230925	163700	6020050	12400	12400	12400	12400	0
241	20230925	163600	6020050	12400	12400	12400	12400	0
242	20230925	163500	6020050	12400	12400	12400	12400	300
243	20230925	163400	6020050	12400	12400	12400	12400	0
244	20230925	163300	6020050	12400	12400	12400	12400	0
245	20230925	163200	6020050	12400	12400	12400	12400	0
246	20230925	163100	6020050	12400	12400	12400	12400	0
247	20230925	163000	6020050	12400	12400	12400	12400	0
248	20230925	162900	6020050	12400	12400	12400	12400	0
249	20230925	162800	6020050	12400	12400	12400	12400	0
250	20230925	162700	6020050	12400	12400	12400	12400	0
251	20230925	162600	6020050	12400	12400	12400	12400	0
252	20230925	162500	6020050	12400	12400	12400	12400	0
253	20230925	162400	6020050	12400	12400	12400	12400	0
254	20230925	162300	6020050	12400	12400	12400	12400	0
255	20230925	162200	6020050	12400	12400	12400	12400	0
256	20230925	162100	6020050	12400	12400	12400	12400	0
257	20230925	162000	6020050	12400	12400	12400	12400	0
258	20230925	161900	6020050	12400	12400	12400	12400	0
259	20230925	161800	6020050	12400	12400	12400	12400	0
260	20230925	161700	6020050	12400	12400	12400	12400	0
261	20230925	161600	6020050	12400	12400	12400	12400	0
262	20230925	161500	6020050	12400	12400	12400	12400	0
263	20230925	161400	6020050	12400	12400	12400	12400	0
264	20230925	161300	6020050	12400	12400	12400	12400	0
265	20230925	161200	6020050	12400	12400	12400	12400	0
266	20230925	161100	6020050	12400	12400	12400	12400	0
267	20230925	161000	6020050	12400	12400	12400	12400	0
268	20230925	160900	6020050	12400	12400	12400	12400	0
269	20230925	160800	6020050	12400	12400	12400	12400	0
270	20230925	160700	6020050	12400	12400	12400	12400	0
271	20230925	160600	6020050	12400	12400	12400	12400	0
272	20230925	160500	6020050	12400	12400	12400	12400	300
273	20230925	160400	6020050	12400	12400	12400	12400	0
274	20230925	160300	6020050	12400	12400	12400	12400	0
275	20230925	160200	6020050	12400	12400	12400	12400	0
276	20230925	160100	6020050	12400	12400	12400	12400	0
277	20230925	160000	6020050	12400	12400	12400	12400	0
278	20230925	155900	6020050	12400	12400	12400	12400	0
279	20230925	155800	6020050	12400	12400	12400	12400	0
280	20230925	155700	6020050	12400	12400	12400	12400	0
281	20230925	155600	6020050	12400	12400	12400	12400	0
282	20230925	155500	6020050	12400	12400	12400	12400	0
283	20230925	155400	6020050	12400	12400	12400	12400	0
284	20230925	155300	6020050	12400	12400	12400	12400	0
285	20230925	155200	6020050	12400	12400	12400	12400	0
286	20230925	155100	6020050	12400	12400	12400	12400	0
287	20230925	155000	6020050	12400	12400	12400	12400	0
288	20230925	154900	6020050	12400	12400	12400	12400	0
289	20230925	154800	6020050	12400	12400	12400	12400	0
290	20230925	154700	6020050	12400	12400	12400	12400	0
291	20230925	154600	6020050	12400	12400	12400	12400	0
292	20230925	154500	6020050	12400	12400	12400	12400	0
293	20230925	154400	6020050	12400	12400	12400	12400	0
294	20230925	154300	6020050	12400	12400	12400	12400	0
295	20230925	154200	6020050	12400	12400	12400	12400	0
296	20230925	154100	6020050	12400	12400	12400	12400	0
297	20230925	154000	6020050	12400	12400	12400	12400	0
298	20230925	153900	6020050	12400	12400	12400	12400	0
299	20230925	153800	6020050	12400	12400	12400	12400	0
300	20230925	153700	6020050	12400	12400	12400	12400	0
301	20230925	153600	6020050	12400	12400	12400	12400	0
302	20230925	153500	6020050	12400	12400	12400	12400	300
303	20230925	153400	6020050	12400	12400	12400	12400	0
304	20230925	153300	6020050	12400	12400	12400	12400	0
305	20230925	153200	6020050	12400	12400	12400	12400	0
306	20230925	153100	6020050	12400	12400	12400	12400	0
307	20230925	153000	6020050	12400	12400	12400	12400	300
308	20230925	152900	2300050	11500	11500	11500	11500	0
309	20230925	152800	2300050	11500	11500	11500	11500	0
310	20230925	152700	2300050	11500	11500	11500	11500	0
311	20230925	152600	2300050	11500	11500	11500	11500	0
312	20230925	152500	2300050	11500	11500	11500	11500	0
313	20230925	152400	2300050	11500	11500	11500	11500	0
314	20230925	152300	2300050	11500	11500	11500	11500	0
315	20230925	152200	2300050	11500	11500	11500	11500	0
316	20230925	152100	2300050	11500	11500	11500	11500	0
317	20230925	152000	2300050	11500	11500	11500	11500	0
318	20230925	151900	2300050	11500	11500	11500	11500	14
319	20230925	151800	2139050	11500	11500	11500	11500	86
320	20230925	151700	1150050	11500	11500	11500	11500	0
321	20230925	151600	1150050	11500	11500	11500	11500	0
322	20230925	151500	1150050	11500	12000	12000	11500	3
323	20230925	151400	1114550	12400	12400	12400	12400	0
324	20230925	151300	1114550	12400	12400	12400	12400	0
325	20230925	151200	1114550	12400	12400	12400	12400	0
326	20230925	151100	1114550	12400	12400	12400	12400	0
327	20230925	151000	1114550	12400	12400	12400	12400	0
328	20230925	150900	1114550	12400	12400	12400	12400	0
329	20230925	150800	1114550	12400	12400	12400	12400	0
330	20230925	150700	1114550	12400	12400	12400	12400	0
331	20230925	150600	1114550	12400	12400	12400	12400	0
332	20230925	150500	1114550	12400	12400	12400	12400	0
333	20230925	150400	1114550	12400	12400	12400	12400	0
334	20230925	150300	1114550	12400	12400	12400	12400	0
335	20230925	150200	1114550	12400	12400	12400	12400	0
336	20230925	150100	1114550	12400	12400	12400	12400	0
337	20230925	150000	1114550	12400	12400	12400	12400	0
338	20230925	145900	1114550	12400	12400	12400	12400	0
339	20230925	145800	1114550	12400	12400	12400	12400	0
340	20230925	145700	1114550	12400	12400	12400	12400	0
341	20230925	145600	1114550	12400	12400	12400	12400	0
342	20230925	145500	1114550	12400	12400	12400	12400	10
343	20230925	145400	990550	12000	12000	12000	12000	0
344	20230925	145300	990550	12000	12000	12000	12000	0
345	20230925	145200	990550	12000	12000	12000	12000	0
346	20230925	145100	990550	12000	12000	12000	12000	0
347	20230925	145000	990550	12000	12000	12000	12000	0
348	20230925	144900	990550	12000	12000	12000	12000	0
349	20230925	144800	990550	12000	12000	12000	12000	0
350	20230925	144700	990550	12000	12000	12000	12000	0
351	20230925	144600	990550	12000	12000	12000	12000	0
352	20230925	144500	990550	12000	12000	12000	12000	0
353	20230925	144400	990550	12000	12000	12000	12000	0
354	20230925	144300	990550	12000	12000	12000	12000	0
355	20230925	144200	990550	12000	12000	12000	12000	0
356	20230925	144100	990550	12000	12000	12000	12000	0
357	20230925	144000	990550	12000	12000	12000	12000	0
358	20230925	143900	990550	12000	12000	12000	12000	0
359	20230925	143800	990550	12000	12000	12000	12000	0
360	20230925	143700	990550	12000	12000	12000	12000	0
361	20230925	143600	990550	12000	12000	12000	12000	0
362	20230925	143500	990550	12000	12000	12000	12000	0
363	20230925	143400	990550	12000	12000	12000	12000	0
364	20230925	143300	990550	12000	12000	12000	12000	0
365	20230925	143200	990550	12000	12000	12000	12000	0
366	20230925	143100	990550	12000	12300	12300	12000	10
367	20230925	143000	869050	12400	12400	12400	12400	0
368	20230925	142900	869050	12400	12400	12400	12400	0
369	20230925	142800	869050	12400	12400	12400	12400	0
370	20230925	142700	869050	12400	12400	12400	12400	0
371	20230925	142600	869050	12400	12400	12400	12400	0
372	20230925	142500	869050	12400	12400	12400	12400	0
373	20230925	142400	869050	12400	12400	12400	12400	0
374	20230925	142300	869050	12400	12400	12400	12400	0
375	20230925	142200	869050	12400	12400	12400	12400	0
376	20230925	142100	869050	12400	12400	12400	12400	0
377	20230925	142000	869050	12400	12400	12400	12400	0
378	20230925	141900	869050	12400	12400	12400	12400	0
379	20230925	141800	869050	12400	12400	12400	12400	0
380	20230925	141700	869050	12400	12400	12400	12400	0
381	20230925	141600	869050	12400	12400	12400	12400	0
382	20230925	141500	869050	12400	12400	12400	12400	0
383	20230925	141400	869050	12400	12400	12400	12400	0
384	20230925	141300	869050	12400	12400	12400	12400	0
385	20230925	141200	869050	12400	12400	12400	12400	0
386	20230925	141100	869050	12400	12400	12400	12400	0
387	20230925	141000	869050	12400	12400	12400	12400	0
388	20230925	140900	869050	12400	12400	12400	12400	0
389	20230925	140800	869050	12400	12400	12400	12400	0
390	20230925	140700	869050	12400	12400	12400	12400	0
391	20230925	140600	869050	12400	12400	12400	12400	0
392	20230925	140500	869050	12400	12400	12400	12400	0
393	20230925	140400	869050	12400	12400	12400	12400	0
394	20230925	140300	869050	12400	12400	12400	12400	0
395	20230925	140200	869050	12400	12400	12400	12400	0
396	20230925	140100	869050	12400	12400	12400	12400	0
397	20230925	140000	869050	12400	12400	12400	12400	0
398	20230925	135900	869050	12400	12400	12400	12400	0
399	20230925	135800	869050	12400	12400	12400	12400	0
400	20230925	135700	869050	12400	12400	12400	12400	0
401	20230925	135600	869050	12400	12400	12400	12400	0
402	20230925	135500	869050	12400	12400	12400	12400	0
403	20230925	135400	869050	12400	12400	12400	12400	0
404	20230925	135300	869050	12400	12400	12400	12400	0
405	20230925	135200	869050	12400	12400	12400	12400	0
406	20230925	135100	869050	12400	12400	12400	12400	0
407	20230925	135000	869050	12400	12400	12400	12400	0
408	20230925	134900	869050	12400	12400	12400	12400	0
409	20230925	134800	869050	12400	12400	12400	12400	0
410	20230925	134700	869050	12400	12400	12400	12400	0
411	20230925	134600	869050	12400	12400	12400	12400	0
412	20230925	134500	869050	12400	12400	12400	12400	0
413	20230925	134400	869050	12400	12400	12400	12400	0
414	20230925	134300	869050	12400	12400	12400	12400	0
415	20230925	134200	869050	12400	12400	12400	12400	0
416	20230925	134100	869050	12400	12400	12400	12400	0
417	20230925	134000	869050	12400	12400	12400	12400	0
418	20230925	133900	869050	12400	12400	12400	12400	0
419	20230925	133800	869050	12400	12400	12400	12400	0
420	20230925	133700	869050	12400	12400	12400	12400	0
421	20230925	133600	869050	12400	12400	12400	12400	0
422	20230925	133500	869050	12400	12400	12400	12400	0
423	20230925	133400	869050	12400	12400	12400	12400	0
424	20230925	133300	869050	12400	12400	12400	12400	0
425	20230925	133200	869050	12400	12400	12400	12400	0
426	20230925	133100	869050	12400	12400	12400	12400	0
427	20230925	133000	869050	12400	12400	12400	12400	0
428	20230925	132900	869050	12400	12400	12400	12400	0
429	20230925	132800	869050	12400	12400	12400	12400	0
430	20230925	132700	869050	12400	12400	12400	12400	0
431	20230925	132600	869050	12400	12400	12400	12400	0
432	20230925	132500	869050	12400	12400	12400	12400	0
433	20230925	132400	869050	12400	12400	12400	12400	0
434	20230925	132300	869050	12400	12400	12400	12400	0
435	20230925	132200	869050	12400	12400	12400	12400	0
436	20230925	132100	869050	12400	12400	12400	12400	0
437	20230925	132000	869050	12400	12400	12400	12400	0
438	20230925	131900	869050	12400	12400	12400	12400	0
439	20230925	131800	869050	12400	12400	12400	12400	0
440	20230925	131700	869050	12400	12400	12400	12400	0
441	20230925	131600	869050	12400	12400	12400	12400	0
442	20230925	131500	869050	12400	12400	12400	12400	0
443	20230925	131400	869050	12400	12400	12400	12400	0
444	20230925	131300	869050	12400	12400	12400	12400	0
445	20230925	131200	869050	12400	12400	12400	12400	0
446	20230925	131100	869050	12400	12400	12400	12400	0
447	20230925	131000	869050	12400	12400	12400	12400	0
448	20230925	130900	869050	12400	12400	12400	12400	0
449	20230925	130800	869050	12400	12400	12400	12400	0
450	20230925	130700	869050	12400	12400	12400	12400	0
451	20230925	130600	869050	12400	12400	12400	12400	0
452	20230925	130500	869050	12400	12400	12400	12400	0
453	20230925	130400	869050	12400	12400	12400	12400	0
454	20230925	130300	869050	12400	12400	12400	12400	0
455	20230925	130200	869050	12400	12400	12400	12400	0
456	20230925	130100	869050	12400	12400	12400	12400	0
457	20230925	130000	869050	12400	12400	12400	12400	0
458	20230925	125900	869050	12400	12400	12400	12400	0
459	20230925	125800	869050	12400	12400	12400	12400	0
460	20230925	125700	869050	12400	12400	12400	12400	0
461	20230925	125600	869050	12400	12400	12400	12400	0
462	20230925	125500	869050	12400	12400	12400	12400	0
463	20230925	125400	869050	12400	12400	12400	12400	0
464	20230925	125300	869050	12400	12400	12400	12400	0
465	20230925	125200	869050	12400	12400	12400	12400	0
466	20230925	125100	869050	12400	12400	12400	12400	0
467	20230925	125000	869050	12400	12400	12400	12400	0
468	20230925	124900	869050	12400	12400	12400	12400	0
469	20230925	124800	869050	12400	12400	12400	12400	0
470	20230925	124700	869050	12400	12400	12400	12400	0
471	20230925	124600	869050	12400	12400	12400	12400	0
472	20230925	124500	869050	12400	12400	12400	12400	0
473	20230925	124400	869050	12400	12400	12400	12400	0
474	20230925	124300	869050	12400	12400	12400	12400	0
475	20230925	124200	869050	12400	12400	12400	12400	0
476	20230925	124100	869050	12400	12400	12400	12400	0
477	20230925	124000	869050	12400	12400	12400	12400	0
478	20230925	123900	869050	12400	12400	12400	12400	0
479	20230925	123800	869050	12400	12400	12400	12400	0
480	20230925	123700	869050	12400	12400	12400	12400	0
481	20230925	123600	869050	12400	12400	12400	12400	0
482	20230925	123500	869050	12400	12400	12400	12400	0
483	20230925	123400	869050	12400	12400	12400	12400	0
484	20230925	123300	869050	12400	12400	12400	12400	0
485	20230925	123200	869050	12400	12400	12400	12400	0
486	20230925	123100	869050	12400	12400	12400	12400	0
487	20230925	123000	869050	12400	12400	12400	12400	0
488	20230925	122900	869050	12400	12400	12400	12400	0
489	20230925	122800	869050	12400	12400	12400	12400	0
490	20230925	122700	869050	12400	12400	12400	12400	0
491	20230925	122600	869050	12400	12400	12400	12400	0
492	20230925	122500	869050	12400	12400	12400	12400	0
493	20230925	122400	869050	12400	12400	12400	12400	0
494	20230925	122300	869050	12400	12400	12400	12400	0
495	20230925	122200	869050	12400	12400	12400	12400	0
496	20230925	122100	869050	12400	12400	12400	12400	0
497	20230925	122000	869050	12400	12400	12400	12400	0
498	20230925	121900	869050	12400	12400	12400	12400	0
499	20230925	121800	869050	12400	12400	12400	12400	0
500	20230925	121700	869050	12400	12400	12400	12400	0
501	20230925	121600	869050	12400	12400	12400	12400	0
502	20230925	121500	869050	12400	12400	12400	12400	0
503	20230925	121400	869050	12400	12400	12400	12400	0
504	20230925	121300	869050	12400	12400	12400	12400	0
505	20230925	121200	869050	12400	12400	12400	12400	0
506	20230925	121100	869050	12400	12400	12400	12400	0
507	20230925	121000	869050	12400	12400	12400	12400	0
508	20230925	120900	869050	12400	12400	12400	12400	0
509	20230925	120800	869050	12400	12400	12400	12400	0
510	20230925	120700	869050	12400	12400	12400	12400	0
511	20230925	120600	869050	12400	12400	12400	12400	0
512	20230925	120500	869050	12400	12400	12400	12400	0
513	20230925	120400	869050	12400	12400	12400	12400	0
514	20230925	120300	869050	12400	12400	12400	12400	0
515	20230925	120200	869050	12400	12400	12400	12400	0
516	20230925	120100	869050	12400	12400	12400	12400	0
517	20230925	120000	869050	12400	12400	12400	12400	0
518	20230925	115900	869050	12400	12400	12400	12400	0
519	20230925	115800	869050	12400	12400	12400	12400	0
520	20230925	115700	869050	12400	12400	12400	12400	0
521	20230925	115600	869050	12400	12400	12400	12400	0
522	20230925	115500	869050	12400	12400	12400	12400	0
523	20230925	115400	869050	12400	12400	12400	12400	0
524	20230925	115300	869050	12400	12400	12400	12400	0
525	20230925	115200	869050	12400	12400	12400	12400	0
526	20230925	115100	869050	12400	12400	12400	12400	0
527	20230925	115000	869050	12400	12400	12400	12400	0
528	20230925	114900	869050	12400	12400	12400	12400	0
529	20230925	114800	869050	12400	12400	12400	12400	0
530	20230925	114700	869050	12400	12400	12400	12400	0
531	20230925	114600	869050	12400	12400	12400	12400	0
532	20230925	114500	869050	12400	12400	12400	12400	0
533	20230925	114400	869050	12400	12400	12400	12400	0
534	20230925	114300	869050	12400	12400	12400	12400	0
535	20230925	114200	869050	12400	12400	12400	12400	0
536	20230925	114100	869050	12400	12400	12400	12400	0
537	20230925	114000	869050	12400	12400	12400	12400	0
538	20230925	113900	869050	12400	12400	12400	12400	0
539	20230925	113800	869050	12400	12400	12400	12400	0
540	20230925	113700	869050	12400	12400	12400	12400	0
541	20230925	113600	869050	12400	12400	12400	12400	0
542	20230925	113500	869050	12400	12400	12400	12400	0
543	20230925	113400	869050	12400	12400	12400	12400	0
544	20230925	113300	869050	12400	12400	12400	12400	0
545	20230925	113200	869050	12400	12400	12400	12400	0
546	20230925	113100	869050	12400	12400	12400	12400	0
547	20230925	113000	869050	12400	12400	12400	12400	0
548	20230925	112900	869050	12400	12400	12400	12400	0
549	20230925	112800	869050	12400	12400	12400	12400	0
550	20230925	112700	869050	12400	12400	12400	12400	0
551	20230925	112600	869050	12400	12400	12400	12400	0
552	20230925	112500	869050	12400	12400	12400	12400	0
553	20230925	112400	869050	12400	12400	12400	12400	0
554	20230925	112300	869050	12400	12400	12400	12400	0
555	20230925	112200	869050	12400	12400	12400	12400	0
556	20230925	112100	869050	12400	12400	12400	12400	0
557	20230925	112000	869050	12400	12400	12400	12400	0
558	20230925	111900	869050	12400	12400	12400	12400	0
559	20230925	111800	869050	12400	12400	12400	12400	0
560	20230925	111700	869050	12400	12400	12400	12400	0
561	20230925	111600	869050	12400	12400	12400	12400	0
562	20230925	111500	869050	12400	12400	12400	12400	3
563	20230925	111400	831850	12400	12400	12400	12400	0
564	20230925	111300	831850	12400	12400	12400	12400	0
565	20230925	111200	831850	12400	12400	12400	12400	0
566	20230925	111100	831850	12400	12400	12400	12400	0
567	20230925	111000	831850	12400	12400	12400	12400	0
568	20230925	110900	831850	12400	12400	12400	12400	0
569	20230925	110800	831850	12400	12400	12400	12400	0
570	20230925	110700	831850	12400	12400	12400	12400	0
571	20230925	110600	831850	12400	12400	12400	12400	0
572	20230925	110500	831850	12400	12400	12400	12400	0
573	20230925	110400	831850	12400	12400	12400	12400	0
574	20230925	110300	831850	12400	12400	12400	12400	0
575	20230925	110200	831850	12400	12400	12400	12400	0
576	20230925	110100	831850	12400	12400	12400	12400	0
577	20230925	110000	831850	12400	12400	12400	12400	0
578	20230925	105900	831850	12400	12400	12400	12400	0
579	20230925	105800	831850	12400	12400	12400	12400	0
580	20230925	105700	831850	12400	12400	12400	12400	0
581	20230925	105600	831850	12400	12400	12400	12400	0
582	20230925	105500	831850	12400	12400	12400	12400	0
583	20230925	105400	831850	12400	12400	12400	12400	0
584	20230925	105300	831850	12400	12400	12400	12400	0
585	20230925	105200	831850	12400	12400	12400	12400	0
586	20230925	105100	831850	12400	12400	12400	12400	0
587	20230925	105000	831850	12400	12400	12400	12400	0
588	20230925	104900	831850	12400	12400	12400	12400	0
589	20230925	104800	831850	12400	12400	12400	12400	0
590	20230925	104700	831850	12400	12400	12400	12400	0
591	20230925	104600	831850	12400	12400	12400	12400	0
592	20230925	104500	831850	12400	12400	12400	12400	0
593	20230925	104400	831850	12400	12400	12400	12400	0
594	20230925	104300	831850	12400	12400	12400	12400	0
595	20230925	104200	831850	12400	12400	12400	12400	0
596	20230925	104100	831850	12400	12400	12400	12400	0
597	20230925	104000	831850	12400	12400	12400	12400	0
598	20230925	103900	831850	12400	12400	12400	12400	0
599	20230925	103800	831850	12400	12400	12400	12400	0
600	20230925	103700	831850	12400	12400	12400	12400	0
601	20230925	103600	831850	12400	12400	12400	12400	0
602	20230925	103500	831850	12400	12400	12400	12400	1
603	20230925	103400	819450	12500	12500	12500	12500	0
604	20230925	103300	819450	12500	12500	12500	12500	0
605	20230925	103200	819450	12500	12500	12500	12500	0
606	20230925	103100	819450	12500	12500	12500	12500	0
607	20230925	103000	819450	12500	12500	12500	12500	0
608	20230925	102900	819450	12500	12500	12500	12500	0
609	20230925	102800	819450	12500	12500	12500	12500	0
610	20230925	102700	819450	12500	12500	12500	12500	0
611	20230925	102600	819450	12500	12500	12500	12500	0
612	20230925	102500	819450	12500	12500	12500	12500	0
613	20230925	102400	819450	12500	12500	12500	12500	0
614	20230925	102300	819450	12500	12500	12500	12500	0
615	20230925	102200	819450	12500	12500	12500	12500	0
616	20230925	102100	819450	12500	12500	12500	12500	0
617	20230925	102000	819450	12500	12500	12500	12500	0
618	20230925	101900	819450	12500	12500	12500	12500	0
619	20230925	101800	819450	12500	12500	12500	12500	0
620	20230925	101700	819450	12500	12500	12500	12500	0
621	20230925	101600	819450	12500	12500	12500	12500	0
622	20230925	101500	819450	12500	12500	12500	12500	0
623	20230925	101400	819450	12500	12500	12500	12500	0
624	20230925	101300	819450	12500	12500	12500	12500	0
625	20230925	101200	819450	12500	12500	12500	12500	0
626	20230925	101100	819450	12500	12500	12500	12500	0
627	20230925	101000	819450	12500	12500	12500	12500	0
628	20230925	100900	819450	12500	12500	12500	12500	0
629	20230925	100800	819450	12500	12500	12500	12500	0
630	20230925	100700	819450	12500	12500	12500	12500	0
631	20230925	100600	819450	12500	12500	12500	12500	0
632	20230925	100500	819450	12500	12500	12500	12500	0
633	20230925	100400	819450	12500	12500	12500	12500	0
634	20230925	100300	819450	12500	12500	12500	12500	0
635	20230925	100200	819450	12500	12390	12500	12390	44
636	20230925	100100	273800	12400	12400	12400	12400	0
637	20230925	100000	273800	12400	12400	12400	12400	0
638	20230925	095900	273800	12400	12400	12400	12400	0
639	20230925	095800	273800	12400	12400	12400	12400	0
640	20230925	095700	273800	12400	12400	12400	12400	0
641	20230925	095600	273800	12400	12400	12400	12400	0
642	20230925	095500	273800	12400	12400	12400	12400	0
643	20230925	095400	273800	12400	12400	12400	12400	0
644	20230925	095300	273800	12400	12400	12400	12400	0
645	20230925	095200	273800	12400	12400	12400	12400	0
646	20230925	095100	273800	12400	12400	12400	12400	0
647	20230925	095000	273800	12400	12400	12400	12400	0
648	20230925	094900	273800	12400	12400	12400	12400	0
649	20230925	094800	273800	12400	12400	12400	12400	0
650	20230925	094700	273800	12400	12400	12400	12400	0
651	20230925	094600	273800	12400	12400	12400	12400	0
652	20230925	094500	273800	12400	12400	12400	12400	0
653	20230925	094400	273800	12400	12400	12400	12400	0
654	20230925	094300	273800	12400	12400	12400	12400	0
655	20230925	094200	273800	12400	12400	12400	12400	0
656	20230925	094100	273800	12400	12400	12400	12400	0
657	20230925	094000	273800	12400	12400	12400	12400	0
658	20230925	093900	273800	12400	12400	12400	12400	0
659	20230925	093800	273800	12400	12400	12400	12400	0
660	20230925	093700	273800	12400	12400	12400	12400	0
661	20230925	093600	273800	12400	12400	12400	12400	0
662	20230925	093500	273800	12400	12400	12400	12400	0
663	20230925	093400	273800	12400	12400	12400	12400	0
664	20230925	093300	273800	12400	12400	12400	12400	0
665	20230925	093200	273800	12400	12400	12400	12400	0
666	20230925	093100	273800	12400	12400	12400	12400	0
667	20230925	093000	273800	12400	12400	12400	12400	0
668	20230925	092900	273800	12400	12400	12400	12400	0
669	20230925	092800	273800	12400	12400	12400	12400	0
670	20230925	092700	273800	12400	12400	12400	12400	0
671	20230925	092600	273800	12400	12400	12400	12400	0
672	20230925	092500	273800	12400	12400	12400	12400	0
673	20230925	092400	273800	12400	12400	12400	12400	0
674	20230925	092300	273800	12400	12400	12400	12400	0
675	20230925	092200	273800	12400	12400	12400	12400	0
676	20230925	092100	273800	12400	12400	12400	12400	10
677	20230925	092000	149800	12400	12400	12400	12400	0
678	20230925	091900	149800	12400	12400	12400	12400	0
679	20230925	091800	149800	12400	12400	12400	12400	2
680	20230925	091700	125000	12500	12500	12500	12500	0
681	20230925	091600	125000	12500	12500	12500	12500	0
682	20230925	091500	125000	12500	12500	12500	12500	0
683	20230925	091400	125000	12500	12500	12500	12500	0
684	20230925	091300	125000	12500	12500	12500	12500	0
685	20230925	091200	125000	12500	12500	12500	12500	10
686	20230925	091100	0	12000	12000	12000	12000	0
687	20230925	091000	0	12000	12000	12000	12000	0
688	20230925	090900	0	12000	12000	12000	12000	0
689	20230925	090800	0	12000	12000	12000	12000	0
690	20230925	090700	0	12000	12000	12000	12000	0
691	20230925	090600	0	12000	12000	12000	12000	0
692	20230925	090500	0	12000	12000	12000	12000	0
693	20230925	090400	0	12000	12000	12000	12000	0
694	20230925	090300	0	12000	12000	12000	12000	0
695	20230925	090200	0	12000	12000	12000	12000	0
696	20230925	090100	0	12000	12000	12000	12000	0
697	20230925	090000	0	12000	12000	12000	12000	0