KissMeData/107640/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194900	6734590	18500	18500	18500	18500	1
3	20230913	194800	6734590	18500	18500	18500	18500	0
4	20230913	194700	6734590	18500	18500	18500	18500	0
5	20230913	194600	6734590	18500	18500	18500	18500	0
6	20230913	194500	6734590	18500	18500	18500	18500	0
7	20230913	194400	6734590	18500	18500	18500	18500	0
8	20230913	194300	6734590	18500	18500	18500	18500	0
9	20230913	194200	6734590	18500	18500	18500	18500	0
10	20230913	194100	6734590	18500	18500	18500	18500	0
11	20230913	194000	6734590	18500	18500	18500	18500	0
12	20230913	193900	6734590	18500	18500	18500	18500	0
13	20230913	193800	6734590	18500	18500	18500	18500	0
14	20230913	193700	6734590	18500	18500	18500	18500	0
15	20230913	193600	6734590	18500	18500	18500	18500	0
16	20230913	193500	6734590	18500	18500	18500	18500	0
17	20230913	193400	6734590	18500	18500	18500	18500	0
18	20230913	193300	6734590	18500	18500	18500	18500	0
19	20230913	193200	6734590	18500	18500	18500	18500	0
20	20230913	193100	6734590	18500	18500	18500	18500	0
21	20230913	193000	6734590	18500	18500	18500	18500	0
22	20230913	192900	6734590	18500	18500	18500	18500	0
23	20230913	192800	6734590	18500	18500	18500	18500	0
24	20230913	192700	6734590	18500	18500	18500	18500	0
25	20230913	192600	6734590	18500	18500	18500	18500	0
26	20230913	192500	6734590	18500	18500	18500	18500	0
27	20230913	192400	6734590	18500	18500	18500	18500	0
28	20230913	192300	6734590	18500	18500	18500	18500	0
29	20230913	192200	6734590	18500	18500	18500	18500	0
30	20230913	192100	6734590	18500	18500	18500	18500	0
31	20230913	192000	6734590	18500	18500	18500	18500	0
32	20230913	191900	6734590	18500	18500	18500	18500	1
33	20230913	191800	6734590	18500	18500	18500	18500	0
34	20230913	191700	6734590	18500	18500	18500	18500	0
35	20230913	191600	6734590	18500	18500	18500	18500	0
36	20230913	191500	6734590	18500	18500	18500	18500	0
37	20230913	191400	6734590	18500	18500	18500	18500	0
38	20230913	191300	6734590	18500	18500	18500	18500	0
39	20230913	191200	6734590	18500	18500	18500	18500	0
40	20230913	191100	6734590	18500	18500	18500	18500	0
41	20230913	191000	6734590	18500	18500	18500	18500	0
42	20230913	190900	6734590	18500	18500	18500	18500	0
43	20230913	190800	6734590	18500	18500	18500	18500	0
44	20230913	190700	6734590	18500	18500	18500	18500	0
45	20230913	190600	6734590	18500	18500	18500	18500	0
46	20230913	190500	6734590	18500	18500	18500	18500	0
47	20230913	190400	6734590	18500	18500	18500	18500	0
48	20230913	190300	6734590	18500	18500	18500	18500	0
49	20230913	190200	6734590	18500	18500	18500	18500	0
50	20230913	190100	6734590	18500	18500	18500	18500	0
51	20230913	190000	6734590	18500	18500	18500	18500	0
52	20230913	185900	6734590	18500	18500	18500	18500	0
53	20230913	185800	6734590	18500	18500	18500	18500	0
54	20230913	185700	6734590	18500	18500	18500	18500	0
55	20230913	185600	6734590	18500	18500	18500	18500	0
56	20230913	185500	6734590	18500	18500	18500	18500	0
57	20230913	185400	6734590	18500	18500	18500	18500	0
58	20230913	185300	6734590	18500	18500	18500	18500	0
59	20230913	185200	6734590	18500	18500	18500	18500	0
60	20230913	185100	6734590	18500	18500	18500	18500	0
61	20230913	185000	6734590	18500	18500	18500	18500	0
62	20230913	184900	6734590	18500	18500	18500	18500	1
63	20230913	184800	6734590	18500	18500	18500	18500	0
64	20230913	184700	6734590	18500	18500	18500	18500	0
65	20230913	184600	6734590	18500	18500	18500	18500	0
66	20230913	184500	6734590	18500	18500	18500	18500	0
67	20230913	184400	6734590	18500	18500	18500	18500	0
68	20230913	184300	6734590	18500	18500	18500	18500	0
69	20230913	184200	6734590	18500	18500	18500	18500	0
70	20230913	184100	6734590	18500	18500	18500	18500	0
71	20230913	184000	6734590	18500	18500	18500	18500	0
72	20230913	183900	6734590	18500	18500	18500	18500	0
73	20230913	183800	6734590	18500	18500	18500	18500	0
74	20230913	183700	6734590	18500	18500	18500	18500	0
75	20230913	183600	6734590	18500	18500	18500	18500	0
76	20230913	183500	6734590	18500	18500	18500	18500	0
77	20230913	183400	6734590	18500	18500	18500	18500	0
78	20230913	183300	6734590	18500	18500	18500	18500	0
79	20230913	183200	6734590	18500	18500	18500	18500	0
80	20230913	183100	6734590	18500	18500	18500	18500	0
81	20230913	183000	6734590	18500	18500	18500	18500	0
82	20230913	182900	6734590	18500	18500	18500	18500	0
83	20230913	182800	6734590	18500	18500	18500	18500	0
84	20230913	182700	6734590	18500	18500	18500	18500	0
85	20230913	182600	6734590	18500	18500	18500	18500	0
86	20230913	182500	6734590	18500	18500	18500	18500	0
87	20230913	182400	6734590	18500	18500	18500	18500	0
88	20230913	182300	6734590	18500	18500	18500	18500	0
89	20230913	182200	6734590	18500	18500	18500	18500	0
90	20230913	182100	6734590	18500	18500	18500	18500	0
91	20230913	182000	6734590	18500	18500	18500	18500	0
92	20230913	181900	6734590	18500	18500	18500	18500	1
93	20230913	181800	6734590	18500	18500	18500	18500	0
94	20230913	181700	6734590	18500	18500	18500	18500	0
95	20230913	181600	6734590	18500	18500	18500	18500	0
96	20230913	181500	6734590	18500	18500	18500	18500	0
97	20230913	181400	6734590	18500	18500	18500	18500	0
98	20230913	181300	6734590	18500	18500	18500	18500	0
99	20230913	181200	6734590	18500	18500	18500	18500	0
100	20230913	181100	6734590	18500	18500	18500	18500	0
101	20230913	181000	6734590	18500	18500	18500	18500	0
102	20230913	180900	6734590	18500	18500	18500	18500	0
103	20230913	180800	6734590	18500	18500	18500	18500	0
104	20230913	180700	6734590	18500	18500	18500	18500	0
105	20230913	180600	6734590	18500	18500	18500	18500	0
106	20230913	180500	6734590	18500	18500	18500	18500	0
107	20230913	180400	6734590	18500	18500	18500	18500	0
108	20230913	180300	6734590	18500	18500	18500	18500	0
109	20230913	180200	6734590	18500	18500	18500	18500	0
110	20230913	180100	6734590	18500	18500	18500	18500	0
111	20230913	180000	6734590	18500	18500	18500	18500	0
112	20230913	175900	6734590	18500	18500	18500	18500	0
113	20230913	175800	6734590	18500	18500	18500	18500	0
114	20230913	175700	6734590	18500	18500	18500	18500	0
115	20230913	175600	6734590	18500	18500	18500	18500	0
116	20230913	175500	6734590	18500	18500	18500	18500	0
117	20230913	175400	6734590	18500	18500	18500	18500	0
118	20230913	175300	6734590	18500	18500	18500	18500	0
119	20230913	175200	6734590	18500	18500	18500	18500	0
120	20230913	175100	6734590	18500	18500	18500	18500	0
121	20230913	175000	6734590	18500	18500	18500	18500	0
122	20230913	174900	6734590	18500	18500	18500	18500	1
123	20230913	174800	6734590	18500	18500	18500	18500	0
124	20230913	174700	6734590	18500	18500	18500	18500	0
125	20230913	174600	6734590	18500	18500	18500	18500	0
126	20230913	174500	6734590	18500	18500	18500	18500	0
127	20230913	174400	6734590	18500	18500	18500	18500	0
128	20230913	174300	6734590	18500	18500	18500	18500	0
129	20230913	174200	6734590	18500	18500	18500	18500	0
130	20230913	174100	6734590	18500	18500	18500	18500	0
131	20230913	174000	6734590	18500	18500	18500	18500	0
132	20230913	173900	6734590	18500	18500	18500	18500	0
133	20230913	173800	6734590	18500	18500	18500	18500	0
134	20230913	173700	6734590	18500	18500	18500	18500	0
135	20230913	173600	6734590	18500	18500	18500	18500	0
136	20230913	173500	6734590	18500	18500	18500	18500	0
137	20230913	173400	6734590	18500	18500	18500	18500	0
138	20230913	173300	6734590	18500	18500	18500	18500	0
139	20230913	173200	6734590	18500	18500	18500	18500	0
140	20230913	173100	6734590	18500	18500	18500	18500	0
141	20230913	173000	6734590	18500	18500	18500	18500	0
142	20230913	172900	6734590	18500	18500	18500	18500	0
143	20230913	172800	6734590	18500	18500	18500	18500	0
144	20230913	172700	6734590	18500	18500	18500	18500	0
145	20230913	172600	6734590	18500	18500	18500	18500	0
146	20230913	172500	6734590	18500	18500	18500	18500	0
147	20230913	172400	6734590	18500	18500	18500	18500	0
148	20230913	172300	6734590	18500	18500	18500	18500	0
149	20230913	172200	6734590	18500	18500	18500	18500	0
150	20230913	172100	6734590	18500	18500	18500	18500	0
151	20230913	172000	6734590	18500	18500	18500	18500	0
152	20230913	171900	6734590	18500	18500	18500	18500	1
153	20230913	171800	6734590	18500	18500	18500	18500	0
154	20230913	171700	6734590	18500	18500	18500	18500	0
155	20230913	171600	6734590	18500	18500	18500	18500	0
156	20230913	171500	6734590	18500	18500	18500	18500	0
157	20230913	171400	6734590	18500	18500	18500	18500	0
158	20230913	171300	6734590	18500	18500	18500	18500	0
159	20230913	171200	6734590	18500	18500	18500	18500	0
160	20230913	171100	6734590	18500	18500	18500	18500	0
161	20230913	171000	6734590	18500	18500	18500	18500	0
162	20230913	170900	6734590	18500	18500	18500	18500	0
163	20230913	170800	6734590	18500	18500	18500	18500	0
164	20230913	170700	6734590	18500	18500	18500	18500	0
165	20230913	170600	6734590	18500	18500	18500	18500	0
166	20230913	170500	6734590	18500	18500	18500	18500	0
167	20230913	170400	6734590	18500	18500	18500	18500	0
168	20230913	170300	6734590	18500	18500	18500	18500	0
169	20230913	170200	6734590	18500	18500	18500	18500	0
170	20230913	170100	6734590	18500	18500	18500	18500	0
171	20230913	170000	6734590	18500	18500	18500	18500	0
172	20230913	165900	6734590	18500	18500	18500	18500	0
173	20230913	165800	6734590	18500	18500	18500	18500	0
174	20230913	165700	6734590	18500	18500	18500	18500	0
175	20230913	165600	6734590	18500	18500	18500	18500	0
176	20230913	165500	6734590	18500	18500	18500	18500	0
177	20230913	165400	6734590	18500	18500	18500	18500	0
178	20230913	165300	6734590	18500	18500	18500	18500	0
179	20230913	165200	6734590	18500	18500	18500	18500	0
180	20230913	165100	6734590	18500	18500	18500	18500	0
181	20230913	165000	6734590	18500	18500	18500	18500	0
182	20230913	164900	6734590	18500	18500	18500	18500	1
183	20230913	164800	6734590	18500	18500	18500	18500	0
184	20230913	164700	6734590	18500	18500	18500	18500	0
185	20230913	164600	6734590	18500	18500	18500	18500	0
186	20230913	164500	6734590	18500	18500	18500	18500	0
187	20230913	164400	6734590	18500	18500	18500	18500	0
188	20230913	164300	6734590	18500	18500	18500	18500	0
189	20230913	164200	6734590	18500	18500	18500	18500	0
190	20230913	164100	6734590	18500	18500	18500	18500	0
191	20230913	164000	6734590	18500	18500	18500	18500	0
192	20230913	163900	6734590	18500	18500	18500	18500	0
193	20230913	163800	6734590	18500	18500	18500	18500	0
194	20230913	163700	6734590	18500	18500	18500	18500	0
195	20230913	163600	6734590	18500	18500	18500	18500	0
196	20230913	163500	6734590	18500	18500	18500	18500	0
197	20230913	163400	6734590	18500	18500	18500	18500	0
198	20230913	163300	6734590	18500	18500	18500	18500	0
199	20230913	163200	6734590	18500	18500	18500	18500	0
200	20230913	163100	6734590	18500	18500	18500	18500	0
201	20230913	163000	6734590	18500	18500	18500	18500	0
202	20230913	162900	6734590	18500	18500	18500	18500	0
203	20230913	162800	6734590	18500	18500	18500	18500	0
204	20230913	162700	6734590	18500	18500	18500	18500	0
205	20230913	162600	6734590	18500	18500	18500	18500	0
206	20230913	162500	6734590	18500	18500	18500	18500	0
207	20230913	162400	6734590	18500	18500	18500	18500	0
208	20230913	162300	6734590	18500	18500	18500	18500	0
209	20230913	162200	6734590	18500	18500	18500	18500	0
210	20230913	162100	6734590	18500	18500	18500	18500	0
211	20230913	162000	6734590	18500	18500	18500	18500	0
212	20230913	161900	6734590	18500	18500	18500	18500	1
213	20230913	161800	6734590	18500	18500	18500	18500	0
214	20230913	161700	6734590	18500	18500	18500	18500	0
215	20230913	161600	6734590	18500	18500	18500	18500	0
216	20230913	161500	6734590	18500	18500	18500	18500	0
217	20230913	161400	6734590	18500	18500	18500	18500	0
218	20230913	161300	6734590	18500	18500	18500	18500	0
219	20230913	161200	6734590	18500	18500	18500	18500	0
220	20230913	161100	6734590	18500	18500	18500	18500	0
221	20230913	161000	6734590	18500	18500	18500	18500	0
222	20230913	160900	6734590	18500	18500	18500	18500	0
223	20230913	160800	6734590	18500	18500	18500	18500	0
224	20230913	160700	6734590	18500	18500	18500	18500	0
225	20230913	160600	6734590	18500	18500	18500	18500	0
226	20230913	160500	6734590	18500	18500	18500	18500	0
227	20230913	160400	6734590	18500	18500	18500	18500	0
228	20230913	160300	6734590	18500	18500	18500	18500	0
229	20230913	160200	6734590	18500	18500	18500	18500	0
230	20230913	160100	6734590	18500	18500	18500	18500	0
231	20230913	160000	6734590	18500	18500	18500	18500	0
232	20230913	155900	6734590	18500	18500	18500	18500	0
233	20230913	155800	6734590	18500	18500	18500	18500	0
234	20230913	155700	6734590	18500	18500	18500	18500	0
235	20230913	155600	6734590	18500	18500	18500	18500	0
236	20230913	155500	6734590	18500	18500	18500	18500	0
237	20230913	155400	6734590	18500	18500	18500	18500	0
238	20230913	155300	6734590	18500	18500	18500	18500	0
239	20230913	155200	6734590	18500	18500	18500	18500	0
240	20230913	155100	6734590	18500	18500	18500	18500	0
241	20230913	155000	6734590	18500	18500	18500	18500	0
242	20230913	154900	6734590	18500	18500	18500	18500	1
243	20230913	154800	6734590	18500	18500	18500	18500	0
244	20230913	154700	6734590	18500	18500	18500	18500	0
245	20230913	154600	6734590	18500	18500	18500	18500	0
246	20230913	154500	6734590	18500	18500	18500	18500	0
247	20230913	154400	6734590	18500	18500	18500	18500	0
248	20230913	154300	6734590	18500	18500	18500	18500	0
249	20230913	154200	6734590	18500	18500	18500	18500	0
250	20230913	154100	6734590	18500	18500	18500	18500	0
251	20230913	154000	6734590	18500	18500	18500	18500	0
252	20230913	153900	6734590	18500	18500	18500	18500	0
253	20230913	153800	6734590	18500	18500	18500	18500	0
254	20230913	153700	6734590	18500	18500	18500	18500	0
255	20230913	153600	6734590	18500	18500	18500	18500	0
256	20230913	153500	6734590	18500	18500	18500	18500	0
257	20230913	153400	6734590	18500	18500	18500	18500	0
258	20230913	153300	6734590	18500	18500	18500	18500	0
259	20230913	153200	6734590	18500	18500	18500	18500	0
260	20230913	153100	6734590	18500	18500	18500	18500	0
261	20230913	153000	6734590	18500	18500	18500	18500	0
262	20230913	152900	6734590	18500	18500	18500	18500	0
263	20230913	152800	6734590	18500	18500	18500	18500	0
264	20230913	152700	6734590	18500	18500	18500	18500	0
265	20230913	152600	6734590	18500	18500	18500	18500	0
266	20230913	152500	6734590	18500	18500	18500	18500	0
267	20230913	152400	6734590	18500	18500	18500	18500	0
268	20230913	152300	6734590	18500	18500	18500	18500	0
269	20230913	152200	6734590	18500	18500	18500	18500	0
270	20230913	152100	6734590	18500	18500	18500	18500	0
271	20230913	152000	6734590	18500	18500	18500	18500	0
272	20230913	151900	6734590	18500	18500	18500	18500	1
273	20230913	151800	6716090	18500	18500	18500	18500	0
274	20230913	151700	6716090	18500	18500	18500	18500	0
275	20230913	151600	6716090	18500	18500	18500	18500	0
276	20230913	151500	6716090	18500	18500	18500	18500	1
277	20230913	151400	6697590	18000	18000	18000	18000	0
278	20230913	151300	6697590	18000	18000	18000	18000	5
279	20230913	151200	6607590	18000	18000	18000	18000	0
280	20230913	151100	6607590	18000	18000	18000	18000	0
281	20230913	151000	6607590	18000	18000	18000	18000	0
282	20230913	150900	6607590	18000	18000	18000	18000	0
283	20230913	150800	6607590	18000	18000	18000	18000	0
284	20230913	150700	6607590	18000	18000	18000	18000	0
285	20230913	150600	6607590	18000	18000	18000	18000	0
286	20230913	150500	6607590	18000	18000	18000	18000	0
287	20230913	150400	6607590	18000	18000	18000	18000	0
288	20230913	150300	6607590	18000	18000	18000	18000	0
289	20230913	150200	6607590	18000	18000	18000	18000	0
290	20230913	150100	6607590	18000	18000	18000	18000	0
291	20230913	150000	6607590	18000	18000	18000	18000	0
292	20230913	145900	6607590	18000	18000	18000	18000	0
293	20230913	145800	6607590	18000	18000	18000	18000	0
294	20230913	145700	6607590	18000	18000	18000	18000	0
295	20230913	145600	6607590	18000	18000	18000	18000	0
296	20230913	145500	6607590	18000	18000	18000	18000	0
297	20230913	145400	6607590	18000	18000	18000	18000	0
298	20230913	145300	6607590	18000	18000	18000	18000	0
299	20230913	145200	6607590	18000	18000	18000	18000	0
300	20230913	145100	6607590	18000	18000	18000	18000	0
301	20230913	145000	6607590	18000	18000	18000	18000	0
302	20230913	144900	6607590	18000	18000	18000	18000	0
303	20230913	144800	6607590	18000	18000	18000	18000	0
304	20230913	144700	6607590	18000	18000	18000	18000	0
305	20230913	144600	6607590	18000	18000	18000	18000	0
306	20230913	144500	6607590	18000	18000	18000	18000	0
307	20230913	144400	6607590	18000	18000	18000	18000	0
308	20230913	144300	6607590	18000	18000	18000	18000	0
309	20230913	144200	6607590	18000	18000	18000	18000	0
310	20230913	144100	6607590	18000	18000	18000	18000	0
311	20230913	144000	6607590	18000	18000	18000	18000	0
312	20230913	143900	6607590	18000	18000	18000	18000	0
313	20230913	143800	6607590	18000	18000	18000	18000	0
314	20230913	143700	6607590	18000	18000	18000	18000	0
315	20230913	143600	6607590	18000	18000	18000	18000	0
316	20230913	143500	6607590	18000	18000	18000	18000	0
317	20230913	143400	6607590	18000	18000	18000	18000	0
318	20230913	143300	6607590	18000	18000	18000	18000	0
319	20230913	143200	6607590	18000	18000	18000	18000	0
320	20230913	143100	6607590	18000	18000	18000	18000	0
321	20230913	143000	6607590	18000	18000	18000	18000	0
322	20230913	142900	6607590	18000	18000	18000	18000	0
323	20230913	142800	6607590	18000	18000	18000	18000	0
324	20230913	142700	6607590	18000	18000	18000	18000	0
325	20230913	142600	6607590	18000	18000	18000	18000	0
326	20230913	142500	6607590	18000	18000	18000	18000	0
327	20230913	142400	6607590	18000	18000	18000	18000	0
328	20230913	142300	6607590	18000	18000	18000	18000	0
329	20230913	142200	6607590	18000	18000	18000	18000	0
330	20230913	142100	6607590	18000	18000	18000	18000	0
331	20230913	142000	6607590	18000	18000	18000	18000	0
332	20230913	141900	6607590	18000	18000	18000	18000	0
333	20230913	141800	6607590	18000	18000	18000	18000	0
334	20230913	141700	6607590	18000	18000	18000	18000	0
335	20230913	141600	6607590	18000	18000	18000	18000	1
336	20230913	141500	6589590	18000	18000	18000	18000	0
337	20230913	141400	6589590	18000	18000	18000	18000	15
338	20230913	141300	6319590	17500	17500	17500	17500	0
339	20230913	141200	6319590	17500	17500	17500	17500	0
340	20230913	141100	6319590	17500	17500	17500	17500	0
341	20230913	141000	6319590	17500	17500	17500	17500	0
342	20230913	140900	6319590	17500	17500	17500	17500	0
343	20230913	140800	6319590	17500	17500	17500	17500	0
344	20230913	140700	6319590	17500	17500	17500	17500	0
345	20230913	140600	6319590	17500	17500	17500	17500	0
346	20230913	140500	6319590	17500	17500	17500	17500	0
347	20230913	140400	6319590	17500	17500	17500	17500	1
348	20230913	140300	6302090	17500	17500	17500	17500	0
349	20230913	140200	6302090	17500	17500	17500	17500	0
350	20230913	140100	6302090	17500	17500	17500	17500	0
351	20230913	140000	6302090	17500	17500	17500	17500	130
352	20230913	135900	4027090	18000	18000	18000	18000	0
353	20230913	135800	4027090	18000	18000	18000	18000	0
354	20230913	135700	4027090	18000	18000	18000	18000	0
355	20230913	135600	4027090	18000	18000	18000	18000	0
356	20230913	135500	4027090	18000	18000	18000	18000	0
357	20230913	135400	4027090	18000	18000	18000	18000	0
358	20230913	135300	4027090	18000	18000	18000	18000	0
359	20230913	135200	4027090	18000	18000	18000	18000	0
360	20230913	135100	4027090	18000	18000	18000	18000	0
361	20230913	135000	4027090	18000	18000	18000	18000	0
362	20230913	134900	4027090	18000	18000	18000	18000	0
363	20230913	134800	4027090	18000	18000	18000	18000	0
364	20230913	134700	4027090	18000	18000	18000	18000	0
365	20230913	134600	4027090	18000	18000	18000	18000	0
366	20230913	134500	4027090	18000	18000	18000	18000	0
367	20230913	134400	4027090	18000	18000	18000	18000	0
368	20230913	134300	4027090	18000	18000	18000	18000	0
369	20230913	134200	4027090	18000	18000	18000	18000	0
370	20230913	134100	4027090	18000	18000	18000	18000	0
371	20230913	134000	4027090	18000	18000	18000	18000	0
372	20230913	133900	4027090	18000	18000	18000	18000	5
373	20230913	133800	3937090	18500	18500	18500	18500	0
374	20230913	133700	3937090	18500	18500	18500	18500	0
375	20230913	133600	3937090	18500	18500	18500	18500	0
376	20230913	133500	3937090	18500	18500	18500	18500	0
377	20230913	133400	3937090	18500	18500	18500	18500	0
378	20230913	133300	3937090	18500	18500	18500	18500	0
379	20230913	133200	3937090	18500	18500	18500	18500	0
380	20230913	133100	3937090	18500	18500	18500	18500	0
381	20230913	133000	3937090	18500	18500	18500	18500	0
382	20230913	132900	3937090	18500	18500	18500	18500	0
383	20230913	132800	3937090	18500	18500	18500	18500	0
384	20230913	132700	3937090	18500	18500	18500	18500	0
385	20230913	132600	3937090	18500	18500	18500	18500	0
386	20230913	132500	3937090	18500	18500	18500	18500	0
387	20230913	132400	3937090	18500	18500	18500	18500	0
388	20230913	132300	3937090	18500	18500	18500	18500	0
389	20230913	132200	3937090	18500	18500	18500	18500	0
390	20230913	132100	3937090	18500	18500	18500	18500	0
391	20230913	132000	3937090	18500	18500	18500	18500	0
392	20230913	131900	3937090	18500	18500	18500	18500	0
393	20230913	131800	3937090	18500	18500	18500	18500	0
394	20230913	131700	3937090	18500	18500	18500	18500	0
395	20230913	131600	3937090	18500	18500	18500	18500	0
396	20230913	131500	3937090	18500	18500	18500	18500	0
397	20230913	131400	3937090	18500	18500	18500	18500	0
398	20230913	131300	3937090	18500	18500	18500	18500	0
399	20230913	131200	3937090	18500	18500	18500	18500	0
400	20230913	131100	3937090	18500	18500	18500	18500	0
401	20230913	131000	3937090	18500	18500	18500	18500	0
402	20230913	130900	3937090	18500	18500	18500	18500	0
403	20230913	130800	3937090	18500	18500	18500	18500	0
404	20230913	130700	3937090	18500	18500	18500	18500	0
405	20230913	130600	3937090	18500	18500	18500	18500	0
406	20230913	130500	3937090	18500	18500	18500	18500	0
407	20230913	130400	3937090	18500	18500	18500	18500	0
408	20230913	130300	3937090	18500	18500	18500	18500	0
409	20230913	130200	3937090	18500	18500	18500	18500	0
410	20230913	130100	3937090	18500	18500	18500	18500	0
411	20230913	130000	3937090	18500	18500	18500	18500	0
412	20230913	125900	3937090	18500	18500	18500	18500	0
413	20230913	125800	3937090	18500	18500	18500	18500	0
414	20230913	125700	3937090	18500	18500	18500	18500	0
415	20230913	125600	3937090	18500	18500	18500	18500	0
416	20230913	125500	3937090	18500	18500	18500	18500	0
417	20230913	125400	3937090	18500	18500	18500	18500	0
418	20230913	125300	3937090	18500	18500	18500	18500	0
419	20230913	125200	3937090	18500	18500	18500	18500	0
420	20230913	125100	3937090	18500	18500	18500	18500	0
421	20230913	125000	3937090	18500	18500	18500	18500	0
422	20230913	124900	3937090	18500	18500	18500	18500	0
423	20230913	124800	3937090	18500	18500	18500	18500	0
424	20230913	124700	3937090	18500	18500	18500	18500	0
425	20230913	124600	3937090	18500	18500	18500	18500	0
426	20230913	124500	3937090	18500	18500	18500	18500	0
427	20230913	124400	3937090	18500	18500	18500	18500	0
428	20230913	124300	3937090	18500	18500	18500	18500	0
429	20230913	124200	3937090	18500	18500	18500	18500	0
430	20230913	124100	3937090	18500	18500	18500	18500	0
431	20230913	124000	3937090	18500	18500	18500	18500	0
432	20230913	123900	3937090	18500	18500	18500	18500	0
433	20230913	123800	3937090	18500	18500	18500	18500	0
434	20230913	123700	3937090	18500	18500	18500	18500	0
435	20230913	123600	3937090	18500	18500	18500	18500	0
436	20230913	123500	3937090	18500	18500	18500	18500	0
437	20230913	123400	3937090	18500	18500	18500	18500	0
438	20230913	123300	3937090	18500	18500	18500	18500	0
439	20230913	123200	3937090	18500	18500	18500	18500	0
440	20230913	123100	3937090	18500	18500	18500	18500	0
441	20230913	123000	3937090	18500	18500	18500	18500	0
442	20230913	122900	3937090	18500	18500	18500	18500	0
443	20230913	122800	3937090	18500	18500	18500	18500	0
444	20230913	122700	3937090	18500	18500	18500	18500	0
445	20230913	122600	3937090	18500	18500	18500	18500	0
446	20230913	122500	3937090	18500	18500	18500	18500	0
447	20230913	122400	3937090	18500	18500	18500	18500	0
448	20230913	122300	3937090	18500	18500	18500	18500	0
449	20230913	122200	3937090	18500	18500	18500	18500	0
450	20230913	122100	3937090	18500	18500	18500	18500	0
451	20230913	122000	3937090	18500	18500	18500	18500	0
452	20230913	121900	3937090	18500	18500	18500	18500	0
453	20230913	121800	3937090	18500	18500	18500	18500	0
454	20230913	121700	3937090	18500	18500	18500	18500	0
455	20230913	121600	3937090	18500	18500	18500	18500	0
456	20230913	121500	3937090	18500	18500	18500	18500	0
457	20230913	121400	3937090	18500	18500	18500	18500	0
458	20230913	121300	3937090	18500	18500	18500	18500	0
459	20230913	121200	3937090	18500	18500	18500	18500	0
460	20230913	121100	3937090	18500	18500	18500	18500	0
461	20230913	121000	3937090	18500	18500	18500	18500	0
462	20230913	120900	3937090	18500	18500	18500	18500	0
463	20230913	120800	3937090	18500	18500	18500	18500	0
464	20230913	120700	3937090	18500	18500	18500	18500	0
465	20230913	120600	3937090	18500	18500	18500	18500	0
466	20230913	120500	3937090	18500	18500	18500	18500	0
467	20230913	120400	3937090	18500	18500	18500	18500	0
468	20230913	120300	3937090	18500	18500	18500	18500	0
469	20230913	120200	3937090	18500	18500	18500	18500	0
470	20230913	120100	3937090	18500	18500	18500	18500	0
471	20230913	120000	3937090	18500	18500	18500	18500	0
472	20230913	115900	3937090	18500	18500	18500	18500	0
473	20230913	115800	3937090	18500	18500	18500	18500	0
474	20230913	115700	3937090	18500	18500	18500	18500	0
475	20230913	115600	3937090	18500	18500	18500	18500	0
476	20230913	115500	3937090	18500	18500	18500	18500	0
477	20230913	115400	3937090	18500	18500	18500	18500	0
478	20230913	115300	3937090	18500	18500	18500	18500	0
479	20230913	115200	3937090	18500	18500	18500	18500	0
480	20230913	115100	3937090	18500	18500	18500	18500	0
481	20230913	115000	3937090	18500	18500	18500	18500	0
482	20230913	114900	3937090	18500	18500	18500	18500	0
483	20230913	114800	3937090	18500	18500	18500	18500	0
484	20230913	114700	3937090	18500	18500	18500	18500	0
485	20230913	114600	3937090	18500	18500	18500	18500	0
486	20230913	114500	3937090	18500	18500	18500	18500	0
487	20230913	114400	3937090	18500	18500	18500	18500	0
488	20230913	114300	3937090	18500	18500	18500	18500	0
489	20230913	114200	3937090	18500	18500	18500	18500	0
490	20230913	114100	3937090	18500	18500	18500	18500	0
491	20230913	114000	3937090	18500	18500	18500	18500	0
492	20230913	113900	3937090	18500	18500	18500	18500	0
493	20230913	113800	3937090	18500	18500	18500	18500	0
494	20230913	113700	3937090	18500	18500	18500	18500	0
495	20230913	113600	3937090	18500	18500	18500	18500	0
496	20230913	113500	3937090	18500	18500	18500	18500	0
497	20230913	113400	3937090	18500	18500	18500	18500	0
498	20230913	113300	3937090	18500	18500	18500	18500	0
499	20230913	113200	3937090	18500	18500	18500	18500	0
500	20230913	113100	3937090	18500	18500	18500	18500	0
501	20230913	113000	3937090	18500	18500	18500	18500	0
502	20230913	112900	3937090	18500	18500	18500	18500	0
503	20230913	112800	3937090	18500	18500	18500	18500	0
504	20230913	112700	3937090	18500	18500	18500	18500	0
505	20230913	112600	3937090	18500	18500	18500	18500	0
506	20230913	112500	3937090	18500	18500	18500	18500	0
507	20230913	112400	3937090	18500	18500	18500	18500	0
508	20230913	112300	3937090	18500	18500	18500	18500	0
509	20230913	112200	3937090	18500	18500	18500	18500	0
510	20230913	112100	3937090	18500	18500	18500	18500	0
511	20230913	112000	3937090	18500	18500	18500	18500	0
512	20230913	111900	3937090	18500	18500	18500	18500	0
513	20230913	111800	3937090	18500	18500	18500	18500	0
514	20230913	111700	3937090	18500	18500	18500	18500	0
515	20230913	111600	3937090	18500	18500	18500	18500	1
516	20230913	111500	3918590	17000	17000	17000	17000	0
517	20230913	111400	3918590	17000	17500	17500	17000	100
518	20230913	111300	2217890	18500	18500	18500	18500	0
519	20230913	111200	2217890	18500	18500	18500	18500	0
520	20230913	111100	2217890	18500	18500	18500	18500	0
521	20230913	111000	2217890	18500	18500	18500	18500	0
522	20230913	110900	2217890	18500	18500	18500	18500	0
523	20230913	110800	2217890	18500	18500	18500	18500	0
524	20230913	110700	2217890	18500	18500	18500	18500	0
525	20230913	110600	2217890	18500	18500	18500	18500	0
526	20230913	110500	2217890	18500	18500	18500	18500	0
527	20230913	110400	2217890	18500	18500	18500	18500	0
528	20230913	110300	2217890	18500	18500	18500	18500	0
529	20230913	110200	2217890	18500	18500	18500	18500	0
530	20230913	110100	2217890	18500	18500	18500	18500	0
531	20230913	110000	2217890	18500	18500	18500	18500	0
532	20230913	105900	2217890	18500	18500	18500	18500	0
533	20230913	105800	2217890	18500	18500	18500	18500	0
534	20230913	105700	2217890	18500	18500	18500	18500	0
535	20230913	105600	2217890	18500	18500	18500	18500	0
536	20230913	105500	2217890	18500	18500	18500	18500	0
537	20230913	105400	2217890	18500	18500	18500	18500	0
538	20230913	105300	2217890	18500	18500	18500	18500	0
539	20230913	105200	2217890	18500	18500	18500	18500	0
540	20230913	105100	2217890	18500	18500	18500	18500	0
541	20230913	105000	2217890	18500	18500	18500	18500	0
542	20230913	104900	2217890	18500	18500	18500	18500	0
543	20230913	104800	2217890	18500	18500	18500	18500	0
544	20230913	104700	2217890	18500	18500	18500	18500	1
545	20230913	104600	2199390	17100	17600	17600	17100	108
546	20230913	104500	349290	18990	18990	18990	18990	0
547	20230913	104400	349290	18990	18990	18990	18990	0
548	20230913	104300	349290	18990	18990	18990	18990	0
549	20230913	104200	349290	18990	18990	18990	18990	0
550	20230913	104100	349290	18990	18990	18990	18990	0
551	20230913	104000	349290	18990	18990	18990	18990	0
552	20230913	103900	349290	18990	18990	18990	18990	0
553	20230913	103800	349290	18990	18990	18990	18990	0
554	20230913	103700	349290	18990	18990	18990	18990	0
555	20230913	103600	349290	18990	18990	18990	18990	0
556	20230913	103500	349290	18990	18990	18990	18990	0
557	20230913	103400	349290	18990	18990	18990	18990	0
558	20230913	103300	349290	18990	18990	18990	18990	0
559	20230913	103200	349290	18990	18990	18990	18990	0
560	20230913	103100	349290	18990	18990	18990	18990	0
561	20230913	103000	349290	18990	18990	18990	18990	0
562	20230913	102900	349290	18990	18990	18990	18990	0
563	20230913	102800	349290	18990	18990	18990	18990	0
564	20230913	102700	349290	18990	18990	18990	18990	0
565	20230913	102600	349290	18990	18990	18990	18990	0
566	20230913	102500	349290	18990	18990	18990	18990	0
567	20230913	102400	349290	18990	18990	18990	18990	0
568	20230913	102300	349290	18990	18990	18990	18990	0
569	20230913	102200	349290	18990	18990	18990	18990	0
570	20230913	102100	349290	18990	18990	18990	18990	0
571	20230913	102000	349290	18990	18990	18990	18990	0
572	20230913	101900	349290	18990	18990	18990	18990	0
573	20230913	101800	349290	18990	18990	18990	18990	0
574	20230913	101700	349290	18990	18990	18990	18990	0
575	20230913	101600	349290	18990	18990	18990	18990	0
576	20230913	101500	349290	18990	18990	18990	18990	0
577	20230913	101400	349290	18990	18990	18990	18990	0
578	20230913	101300	349290	18990	18990	18990	18990	0
579	20230913	101200	349290	18990	18990	18990	18990	0
580	20230913	101100	349290	18990	18990	18990	18990	0
581	20230913	101000	349290	18990	18990	18990	18990	0
582	20230913	100900	349290	18990	18990	18990	18990	0
583	20230913	100800	349290	18990	18990	18990	18990	0
584	20230913	100700	349290	18990	18990	18990	18990	0
585	20230913	100600	349290	18990	18990	18990	18990	0
586	20230913	100500	349290	18990	18990	18990	18990	0
587	20230913	100400	349290	18990	18990	18990	18990	0
588	20230913	100300	349290	18990	18990	18990	18990	0
589	20230913	100200	349290	18990	18990	18990	18990	0
590	20230913	100100	349290	18990	18990	18990	18990	0
591	20230913	100000	349290	18990	18990	18990	18990	0
592	20230913	095900	349290	18990	18990	18990	18990	0
593	20230913	095800	349290	18990	18990	18990	18990	0
594	20230913	095700	349290	18990	18990	18990	18990	0
595	20230913	095600	349290	18990	18990	18990	18990	0
596	20230913	095500	349290	18990	18990	18990	18990	0
597	20230913	095400	349290	18990	18990	18990	18990	0
598	20230913	095300	349290	18990	18990	18990	18990	0
599	20230913	095200	349290	18990	18990	18990	18990	0
600	20230913	095100	349290	18990	18990	18990	18990	0
601	20230913	095000	349290	18990	18990	18990	18990	0
602	20230913	094900	349290	18990	18990	18990	18990	0
603	20230913	094800	349290	18990	18990	18990	18990	0
604	20230913	094700	349290	18990	18990	18990	18990	0
605	20230913	094600	349290	18990	18990	18990	18990	0
606	20230913	094500	349290	18990	18990	18990	18990	0
607	20230913	094400	349290	18990	18990	18990	18990	0
608	20230913	094300	349290	18990	18990	18990	18990	0
609	20230913	094200	349290	18990	18990	18990	18990	0
610	20230913	094100	349290	18990	18990	18990	18990	0
611	20230913	094000	349290	18990	18990	18990	18990	0
612	20230913	093900	349290	18990	18990	18990	18990	0
613	20230913	093800	349290	18990	18990	18990	18990	0
614	20230913	093700	349290	18990	18990	18990	18990	0
615	20230913	093600	349290	18990	18990	18990	18990	0
616	20230913	093500	349290	18990	18990	18990	18990	0
617	20230913	093400	349290	18990	18990	18990	18990	0
618	20230913	093300	349290	18990	18990	18990	18990	0
619	20230913	093200	349290	18990	18990	18990	18990	0
620	20230913	093100	349290	18990	18990	18990	18990	0
621	20230913	093000	349290	18990	18990	18990	18990	0
622	20230913	092900	349290	18990	18990	18990	18990	0
623	20230913	092800	349290	18990	18990	18990	18990	0
624	20230913	092700	349290	18990	18990	18990	18990	0
625	20230913	092600	349290	18990	18990	18990	18990	0
626	20230913	092500	349290	18990	18990	18990	18990	0
627	20230913	092400	349290	18990	18990	18990	18990	0
628	20230913	092300	349290	18990	18990	18990	18990	0
629	20230913	092200	349290	18990	18990	18990	18990	0
630	20230913	092100	349290	18990	18990	18990	18990	0
631	20230913	092000	349290	18990	18990	18990	18990	0
632	20230913	091900	349290	18990	18990	18990	18990	0
633	20230913	091800	349290	18990	18990	18990	18990	0
634	20230913	091700	349290	18990	18990	18990	18990	0
635	20230913	091600	349290	18990	17500	18990	17500	4
636	20230913	091500	276800	17000	17000	17000	17000	0
637	20230913	091400	276800	17000	17000	17000	17000	0
638	20230913	091300	276800	17000	17000	17000	17000	0
639	20230913	091200	276800	17000	17000	17000	17000	0
640	20230913	091100	276800	17000	17000	17000	17000	0
641	20230913	091000	276800	17000	17000	17000	17000	0
642	20230913	090900	276800	17000	17000	17000	17000	0
643	20230913	090800	276800	17000	17000	17000	17000	0
644	20230913	090700	276800	17000	17600	17600	17000	16
645	20230913	090600	0	17510	17510	17510	17510	0
646	20230913	090500	0	17510	17510	17510	17510	0
647	20230913	090400	0	17510	17510	17510	17510	0
648	20230913	090300	0	17510	17510	17510	17510	0
649	20230913	090200	0	17510	17510	17510	17510	0
650	20230913	090100	0	17510	17510	17510	17510	0
651	20230913	090000	0	17510	17510	17510	17510	0