KissMeData/044990/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191800	21145470	16670	16670	16670	16670	43
3	20230926	191700	21145470	16670	16670	16670	16670	0
4	20230926	191600	21145470	16670	16670	16670	16670	0
5	20230926	191500	21145470	16670	16670	16670	16670	0
6	20230926	191400	21145470	16670	16670	16670	16670	0
7	20230926	191300	21145470	16670	16670	16670	16670	0
8	20230926	191200	21145470	16670	16670	16670	16670	0
9	20230926	191100	21145470	16670	16670	16670	16670	0
10	20230926	191000	21145470	16670	16670	16670	16670	0
11	20230926	190900	21145470	16670	16670	16670	16670	0
12	20230926	190800	21145470	16670	16670	16670	16670	0
13	20230926	190700	21145470	16670	16670	16670	16670	0
14	20230926	190600	21145470	16670	16670	16670	16670	0
15	20230926	190500	21145470	16670	16670	16670	16670	0
16	20230926	190400	21145470	16670	16670	16670	16670	0
17	20230926	190300	21145470	16670	16670	16670	16670	0
18	20230926	190200	21145470	16670	16670	16670	16670	0
19	20230926	190100	21145470	16670	16670	16670	16670	0
20	20230926	190000	21145470	16670	16670	16670	16670	0
21	20230926	185900	21145470	16670	16670	16670	16670	0
22	20230926	185800	21145470	16670	16670	16670	16670	0
23	20230926	185700	21145470	16670	16670	16670	16670	0
24	20230926	185600	21145470	16670	16670	16670	16670	0
25	20230926	185500	21145470	16670	16670	16670	16670	0
26	20230926	185400	21145470	16670	16670	16670	16670	0
27	20230926	185300	21145470	16670	16670	16670	16670	0
28	20230926	185200	21145470	16670	16670	16670	16670	0
29	20230926	185100	21145470	16670	16670	16670	16670	0
30	20230926	185000	21145470	16670	16670	16670	16670	0
31	20230926	184900	21145470	16670	16670	16670	16670	0
32	20230926	184800	21145470	16670	16670	16670	16670	43
33	20230926	184700	21145470	16670	16670	16670	16670	0
34	20230926	184600	21145470	16670	16670	16670	16670	0
35	20230926	184500	21145470	16670	16670	16670	16670	0
36	20230926	184400	21145470	16670	16670	16670	16670	0
37	20230926	184300	21145470	16670	16670	16670	16670	0
38	20230926	184200	21145470	16670	16670	16670	16670	0
39	20230926	184100	21145470	16670	16670	16670	16670	0
40	20230926	184000	21145470	16670	16670	16670	16670	0
41	20230926	183900	21145470	16670	16670	16670	16670	0
42	20230926	183800	21145470	16670	16670	16670	16670	0
43	20230926	183700	21145470	16670	16670	16670	16670	0
44	20230926	183600	21145470	16670	16670	16670	16670	0
45	20230926	183500	21145470	16670	16670	16670	16670	0
46	20230926	183400	21145470	16670	16670	16670	16670	0
47	20230926	183300	21145470	16670	16670	16670	16670	0
48	20230926	183200	21145470	16670	16670	16670	16670	0
49	20230926	183100	21145470	16670	16670	16670	16670	0
50	20230926	183000	21145470	16670	16670	16670	16670	0
51	20230926	182900	21145470	16670	16670	16670	16670	0
52	20230926	182800	21145470	16670	16670	16670	16670	0
53	20230926	182700	21145470	16670	16670	16670	16670	0
54	20230926	182600	21145470	16670	16670	16670	16670	0
55	20230926	182500	21145470	16670	16670	16670	16670	0
56	20230926	182400	21145470	16670	16670	16670	16670	0
57	20230926	182300	21145470	16670	16670	16670	16670	0
58	20230926	182200	21145470	16670	16670	16670	16670	0
59	20230926	182100	21145470	16670	16670	16670	16670	0
60	20230926	182000	21145470	16670	16670	16670	16670	0
61	20230926	181900	21145470	16670	16670	16670	16670	0
62	20230926	181800	21145470	16670	16670	16670	16670	43
63	20230926	181700	21145470	16670	16670	16670	16670	0
64	20230926	181600	21145470	16670	16670	16670	16670	0
65	20230926	181500	21145470	16670	16670	16670	16670	0
66	20230926	181400	21145470	16670	16670	16670	16670	0
67	20230926	181300	21145470	16670	16670	16670	16670	0
68	20230926	181200	21145470	16670	16670	16670	16670	0
69	20230926	181100	21145470	16670	16670	16670	16670	0
70	20230926	181000	21145470	16670	16670	16670	16670	0
71	20230926	180900	21145470	16670	16670	16670	16670	0
72	20230926	180800	21145470	16670	16670	16670	16670	0
73	20230926	180700	21145470	16670	16670	16670	16670	0
74	20230926	180600	21145470	16670	16670	16670	16670	0
75	20230926	180500	21145470	16670	16670	16670	16670	0
76	20230926	180400	21145470	16670	16670	16670	16670	0
77	20230926	180300	21145470	16670	16670	16670	16670	0
78	20230926	180200	21145470	16670	16670	16670	16670	0
79	20230926	180100	21145470	16670	16670	16670	16670	0
80	20230926	180000	21145470	16670	16670	16670	16670	0
81	20230926	175900	21145470	16670	16670	16670	16670	0
82	20230926	175800	21145470	16670	16670	16670	16670	0
83	20230926	175700	21145470	16670	16670	16670	16670	0
84	20230926	175600	21145470	16670	16670	16670	16670	0
85	20230926	175500	21145470	16670	16670	16670	16670	0
86	20230926	175400	21145470	16670	16670	16670	16670	0
87	20230926	175300	21145470	16670	16670	16670	16670	0
88	20230926	175200	21145470	16670	16670	16670	16670	0
89	20230926	175100	21145470	16670	16670	16670	16670	0
90	20230926	175000	21145470	16670	16670	16670	16670	0
91	20230926	174900	21145470	16670	16670	16670	16670	0
92	20230926	174800	21145470	16670	16670	16670	16670	43
93	20230926	174700	21145470	16670	16670	16670	16670	0
94	20230926	174600	21145470	16670	16670	16670	16670	0
95	20230926	174500	21145470	16670	16670	16670	16670	0
96	20230926	174400	21145470	16670	16670	16670	16670	0
97	20230926	174300	21145470	16670	16670	16670	16670	0
98	20230926	174200	21145470	16670	16670	16670	16670	0
99	20230926	174100	21145470	16670	16670	16670	16670	0
100	20230926	174000	21145470	16670	16670	16670	16670	0
101	20230926	173900	21145470	16670	16670	16670	16670	0
102	20230926	173800	21145470	16670	16670	16670	16670	0
103	20230926	173700	21145470	16670	16670	16670	16670	0
104	20230926	173600	21145470	16670	16670	16670	16670	0
105	20230926	173500	21145470	16670	16670	16670	16670	0
106	20230926	173400	21145470	16670	16670	16670	16670	0
107	20230926	173300	21145470	16670	16670	16670	16670	0
108	20230926	173200	21145470	16670	16670	16670	16670	0
109	20230926	173100	21145470	16670	16670	16670	16670	0
110	20230926	173000	21145470	16670	16670	16670	16670	0
111	20230926	172900	21145470	16670	16670	16670	16670	0
112	20230926	172800	21145470	16670	16670	16670	16670	0
113	20230926	172700	21145470	16670	16670	16670	16670	0
114	20230926	172600	21145470	16670	16670	16670	16670	0
115	20230926	172500	21145470	16670	16670	16670	16670	0
116	20230926	172400	21145470	16670	16670	16670	16670	0
117	20230926	172300	21145470	16670	16670	16670	16670	0
118	20230926	172200	21145470	16670	16670	16670	16670	0
119	20230926	172100	21145470	16670	16670	16670	16670	0
120	20230926	172000	21145470	16670	16670	16670	16670	0
121	20230926	171900	21145470	16670	16670	16670	16670	0
122	20230926	171800	21145470	16670	16670	16670	16670	43
123	20230926	171700	21145470	16670	16670	16670	16670	0
124	20230926	171600	21145470	16670	16670	16670	16670	0
125	20230926	171500	21145470	16670	16670	16670	16670	0
126	20230926	171400	21145470	16670	16670	16670	16670	0
127	20230926	171300	21145470	16670	16670	16670	16670	0
128	20230926	171200	21145470	16670	16670	16670	16670	0
129	20230926	171100	21145470	16670	16670	16670	16670	0
130	20230926	171000	21145470	16670	16670	16670	16670	0
131	20230926	170900	21145470	16670	16670	16670	16670	0
132	20230926	170800	21145470	16670	16670	16670	16670	0
133	20230926	170700	21145470	16670	16670	16670	16670	0
134	20230926	170600	21145470	16670	16670	16670	16670	0
135	20230926	170500	21145470	16670	16670	16670	16670	0
136	20230926	170400	21145470	16670	16670	16670	16670	0
137	20230926	170300	21145470	16670	16670	16670	16670	0
138	20230926	170200	21145470	16670	16670	16670	16670	0
139	20230926	170100	21145470	16670	16670	16670	16670	0
140	20230926	170000	21145470	16670	16670	16670	16670	0
141	20230926	165900	21145470	16670	16670	16670	16670	0
142	20230926	165800	21145470	16670	16670	16670	16670	0
143	20230926	165700	21145470	16670	16670	16670	16670	0
144	20230926	165600	21145470	16670	16670	16670	16670	0
145	20230926	165500	21145470	16670	16670	16670	16670	0
146	20230926	165400	21145470	16670	16670	16670	16670	0
147	20230926	165300	21145470	16670	16670	16670	16670	0
148	20230926	165200	21145470	16670	16670	16670	16670	0
149	20230926	165100	21145470	16670	16670	16670	16670	0
150	20230926	165000	21145470	16670	16670	16670	16670	0
151	20230926	164900	21145470	16670	16670	16670	16670	0
152	20230926	164800	21145470	16670	16670	16670	16670	43
153	20230926	164700	21145470	16670	16670	16670	16670	0
154	20230926	164600	21145470	16670	16670	16670	16670	0
155	20230926	164500	21145470	16670	16670	16670	16670	0
156	20230926	164400	21145470	16670	16670	16670	16670	0
157	20230926	164300	21145470	16670	16670	16670	16670	0
158	20230926	164200	21145470	16670	16670	16670	16670	0
159	20230926	164100	21145470	16670	16670	16670	16670	0
160	20230926	164000	21145470	16670	16670	16670	16670	0
161	20230926	163900	21145470	16670	16670	16670	16670	0
162	20230926	163800	21145470	16670	16670	16670	16670	0
163	20230926	163700	21145470	16670	16670	16670	16670	0
164	20230926	163600	21145470	16670	16670	16670	16670	0
165	20230926	163500	21145470	16670	16670	16670	16670	0
166	20230926	163400	21145470	16670	16670	16670	16670	0
167	20230926	163300	21145470	16670	16670	16670	16670	0
168	20230926	163200	21145470	16670	16670	16670	16670	0
169	20230926	163100	21145470	16670	16670	16670	16670	0
170	20230926	163000	21145470	16670	16670	16670	16670	0
171	20230926	162900	21145470	16670	16670	16670	16670	0
172	20230926	162800	21145470	16670	16670	16670	16670	0
173	20230926	162700	21145470	16670	16670	16670	16670	0
174	20230926	162600	21145470	16670	16670	16670	16670	0
175	20230926	162500	21145470	16670	16670	16670	16670	0
176	20230926	162400	21145470	16670	16670	16670	16670	0
177	20230926	162300	21145470	16670	16670	16670	16670	0
178	20230926	162200	21145470	16670	16670	16670	16670	0
179	20230926	162100	21145470	16670	16670	16670	16670	0
180	20230926	162000	21145470	16670	16670	16670	16670	0
181	20230926	161900	21145470	16670	16670	16670	16670	0
182	20230926	161800	21145470	16670	16670	16670	16670	43
183	20230926	161700	21145470	16670	16670	16670	16670	0
184	20230926	161600	21145470	16670	16670	16670	16670	0
185	20230926	161500	21145470	16670	16670	16670	16670	0
186	20230926	161400	21145470	16670	16670	16670	16670	0
187	20230926	161300	21145470	16670	16670	16670	16670	0
188	20230926	161200	21145470	16670	16670	16670	16670	0
189	20230926	161100	21145470	16670	16670	16670	16670	0
190	20230926	161000	21145470	16670	16670	16670	16670	0
191	20230926	160900	21145470	16670	16670	16670	16670	0
192	20230926	160800	21145470	16670	16670	16670	16670	0
193	20230926	160700	21145470	16670	16670	16670	16670	0
194	20230926	160600	21145470	16670	16670	16670	16670	0
195	20230926	160500	21145470	16670	16670	16670	16670	0
196	20230926	160400	21145470	16670	16670	16670	16670	0
197	20230926	160300	21145470	16670	16670	16670	16670	0
198	20230926	160200	21145470	16670	16670	16670	16670	0
199	20230926	160100	21145470	16670	16670	16670	16670	0
200	20230926	160000	21145470	16670	16670	16670	16670	0
201	20230926	155900	21145470	16670	16670	16670	16670	0
202	20230926	155800	21145470	16670	16670	16670	16670	0
203	20230926	155700	21145470	16670	16670	16670	16670	0
204	20230926	155600	21145470	16670	16670	16670	16670	0
205	20230926	155500	21145470	16670	16670	16670	16670	0
206	20230926	155400	21145470	16670	16670	16670	16670	0
207	20230926	155300	21145470	16670	16670	16670	16670	0
208	20230926	155200	21145470	16670	16670	16670	16670	0
209	20230926	155100	21145470	16670	16670	16670	16670	0
210	20230926	155000	21145470	16670	16670	16670	16670	0
211	20230926	154900	21145470	16670	16670	16670	16670	0
212	20230926	154800	21145470	16670	16670	16670	16670	43
213	20230926	154700	21145470	16670	16670	16670	16670	0
214	20230926	154600	21145470	16670	16670	16670	16670	0
215	20230926	154500	21145470	16670	16670	16670	16670	0
216	20230926	154400	21145470	16670	16670	16670	16670	0
217	20230926	154300	21145470	16670	16670	16670	16670	0
218	20230926	154200	21145470	16670	16670	16670	16670	0
219	20230926	154100	21145470	16670	16670	16670	16670	0
220	20230926	154000	21145470	16670	16670	16670	16670	0
221	20230926	153900	21145470	16670	16670	16670	16670	0
222	20230926	153800	21145470	16670	16670	16670	16670	0
223	20230926	153700	21145470	16670	16670	16670	16670	0
224	20230926	153600	21145470	16670	16670	16670	16670	0
225	20230926	153500	21145470	16670	16670	16670	16670	0
226	20230926	153400	21145470	16670	16670	16670	16670	0
227	20230926	153300	21145470	16670	16670	16670	16670	0
228	20230926	153200	21145470	16670	16670	16670	16670	0
229	20230926	153100	21145470	16670	16670	16670	16670	0
230	20230926	153000	21145470	16670	16670	16670	16670	43
231	20230926	152900	20428660	16680	16680	16680	16680	0
232	20230926	152800	20428660	16680	16680	16680	16680	0
233	20230926	152700	20428660	16680	16680	16680	16680	0
234	20230926	152600	20428660	16680	16680	16680	16680	0
235	20230926	152500	20428660	16680	16680	16680	16680	0
236	20230926	152400	20428660	16680	16680	16680	16680	0
237	20230926	152300	20428660	16680	16680	16680	16680	0
238	20230926	152200	20428660	16680	16680	16680	16680	0
239	20230926	152100	20428660	16680	16680	16680	16680	0
240	20230926	152000	20428660	16680	16680	16680	16680	0
241	20230926	151900	20428660	16680	16680	16680	16680	0
242	20230926	151800	20428660	16680	16680	16680	16680	0
243	20230926	151700	20428660	16680	16680	16680	16680	0
244	20230926	151600	20428660	16680	16680	16680	16680	0
245	20230926	151500	20428660	16680	16680	16680	16680	0
246	20230926	151400	20428660	16680	16680	16680	16680	0
247	20230926	151300	20428660	16680	16680	16680	16680	0
248	20230926	151200	20428660	16680	16680	16680	16680	0
249	20230926	151100	20428660	16680	16680	16680	16680	0
250	20230926	151000	20428660	16680	16680	16680	16680	0
251	20230926	150900	20428660	16680	16680	16680	16680	0
252	20230926	150800	20428660	16680	16680	16680	16680	0
253	20230926	150700	20428660	16680	16680	16680	16680	0
254	20230926	150600	20428660	16680	16680	16680	16680	0
255	20230926	150500	20428660	16680	16680	16680	16680	0
256	20230926	150400	20428660	16680	16680	16680	16680	0
257	20230926	150300	20428660	16680	16680	16680	16680	0
258	20230926	150200	20428660	16680	16680	16680	16680	0
259	20230926	150100	20428660	16680	16680	16680	16680	0
260	20230926	150000	20428660	16680	16680	16680	16680	0
261	20230926	145900	20428660	16680	16680	16680	16680	0
262	20230926	145800	20428660	16680	16680	16680	16680	0
263	20230926	145700	20428660	16680	16680	16680	16680	0
264	20230926	145600	20428660	16680	16680	16680	16680	0
265	20230926	145500	20428660	16680	16680	16680	16680	0
266	20230926	145400	20428660	16680	16680	16680	16680	0
267	20230926	145300	20428660	16680	16680	16680	16680	0
268	20230926	145200	20428660	16680	16680	16680	16680	0
269	20230926	145100	20428660	16680	16680	16680	16680	0
270	20230926	145000	20428660	16680	16680	16680	16680	0
271	20230926	144900	20428660	16680	16680	16680	16680	0
272	20230926	144800	20428660	16680	16680	16680	16680	0
273	20230926	144700	20428660	16680	16680	16680	16680	0
274	20230926	144600	20428660	16680	16680	16680	16680	0
275	20230926	144500	20428660	16680	16680	16680	16680	0
276	20230926	144400	20428660	16680	16680	16680	16680	0
277	20230926	144300	20428660	16680	16680	16680	16680	0
278	20230926	144200	20428660	16680	16680	16680	16680	0
279	20230926	144100	20428660	16680	16680	16680	16680	0
280	20230926	144000	20428660	16680	16680	16680	16680	0
281	20230926	143900	20428660	16680	16680	16680	16680	0
282	20230926	143800	20428660	16680	16680	16680	16680	0
283	20230926	143700	20428660	16680	16680	16680	16680	0
284	20230926	143600	20428660	16680	16680	16680	16680	0
285	20230926	143500	20428660	16680	16680	16680	16680	0
286	20230926	143400	20428660	16680	16680	16680	16680	0
287	20230926	143300	20428660	16680	16680	16680	16680	0
288	20230926	143200	20428660	16680	16680	16680	16680	0
289	20230926	143100	20428660	16680	16680	16680	16680	0
290	20230926	143000	20428660	16680	16680	16680	16680	0
291	20230926	142900	20428660	16680	16680	16680	16680	0
292	20230926	142800	20428660	16680	16680	16680	16680	0
293	20230926	142700	20428660	16680	16680	16680	16680	0
294	20230926	142600	20428660	16680	16680	16680	16680	0
295	20230926	142500	20428660	16680	16680	16680	16680	0
296	20230926	142400	20428660	16680	16680	16680	16680	0
297	20230926	142300	20428660	16680	16680	16680	16680	0
298	20230926	142200	20428660	16680	16680	16680	16680	59
299	20230926	142100	19444540	16670	16670	16670	16670	0
300	20230926	142000	19444540	16670	16670	16670	16670	0
301	20230926	141900	19444540	16670	16670	16670	16670	0
302	20230926	141800	19444540	16670	16670	16670	16670	1
303	20230926	141700	19427870	16670	16680	16680	16670	20
304	20230926	141600	19094330	16680	16750	16750	16680	200
305	20230926	141500	15751150	16750	16750	16750	16750	0
306	20230926	141400	15751150	16750	16750	16750	16750	0
307	20230926	141300	15751150	16750	16750	16750	16750	0
308	20230926	141200	15751150	16750	16750	16750	16750	0
309	20230926	141100	15751150	16750	16750	16750	16750	0
310	20230926	141000	15751150	16750	16750	16750	16750	0
311	20230926	140900	15751150	16750	16750	16750	16750	0
312	20230926	140800	15751150	16750	16750	16750	16750	0
313	20230926	140700	15751150	16750	16750	16750	16750	0
314	20230926	140600	15751150	16750	16750	16750	16750	0
315	20230926	140500	15751150	16750	16750	16750	16750	0
316	20230926	140400	15751150	16750	16750	16750	16750	0
317	20230926	140300	15751150	16750	16750	16750	16750	0
318	20230926	140200	15751150	16750	16750	16750	16750	0
319	20230926	140100	15751150	16750	16750	16750	16750	0
320	20230926	140000	15751150	16750	16750	16750	16750	0
321	20230926	135900	15751150	16750	16750	16750	16750	0
322	20230926	135800	15751150	16750	16750	16750	16750	0
323	20230926	135700	15751150	16750	16750	16750	16750	0
324	20230926	135600	15751150	16750	16750	16750	16750	0
325	20230926	135500	15751150	16750	16750	16750	16750	26
326	20230926	135400	15315650	16750	16750	16750	16750	0
327	20230926	135300	15315650	16750	16750	16750	16750	0
328	20230926	135200	15315650	16750	16750	16750	16750	0
329	20230926	135100	15315650	16750	16750	16750	16750	0
330	20230926	135000	15315650	16750	16750	16750	16750	0
331	20230926	134900	15315650	16750	16750	16750	16750	0
332	20230926	134800	15315650	16750	16750	16750	16750	0
333	20230926	134700	15315650	16750	16750	16750	16750	40
334	20230926	134600	14645650	16750	16750	16750	16750	0
335	20230926	134500	14645650	16750	16750	16750	16750	0
336	20230926	134400	14645650	16750	16750	16750	16750	0
337	20230926	134300	14645650	16750	16750	16750	16750	0
338	20230926	134200	14645650	16750	16750	16750	16750	0
339	20230926	134100	14645650	16750	16750	16750	16750	0
340	20230926	134000	14645650	16750	16750	16750	16750	0
341	20230926	133900	14645650	16750	16750	16750	16750	0
342	20230926	133800	14645650	16750	16750	16750	16750	0
343	20230926	133700	14645650	16750	16750	16750	16750	0
344	20230926	133600	14645650	16750	16750	16750	16750	0
345	20230926	133500	14645650	16750	16750	16750	16750	0
346	20230926	133400	14645650	16750	16750	16750	16750	0
347	20230926	133300	14645650	16750	16750	16750	16750	0
348	20230926	133200	14645650	16750	16750	16750	16750	0
349	20230926	133100	14645650	16750	16750	16750	16750	0
350	20230926	133000	14645650	16750	16750	16750	16750	0
351	20230926	132900	14645650	16750	16750	16750	16750	0
352	20230926	132800	14645650	16750	16750	16750	16750	0
353	20230926	132700	14645650	16750	16750	16750	16750	0
354	20230926	132600	14645650	16750	16750	16750	16750	0
355	20230926	132500	14645650	16750	16750	16750	16750	0
356	20230926	132400	14645650	16750	16750	16750	16750	0
357	20230926	132300	14645650	16750	16750	16750	16750	0
358	20230926	132200	14645650	16750	16750	16750	16750	0
359	20230926	132100	14645650	16750	16750	16750	16750	0
360	20230926	132000	14645650	16750	16750	16750	16750	0
361	20230926	131900	14645650	16750	16750	16750	16750	0
362	20230926	131800	14645650	16750	16750	16750	16750	0
363	20230926	131700	14645650	16750	16750	16750	16750	0
364	20230926	131600	14645650	16750	16750	16750	16750	0
365	20230926	131500	14645650	16750	16750	16750	16750	0
366	20230926	131400	14645650	16750	16750	16750	16750	0
367	20230926	131300	14645650	16750	16750	16750	16750	0
368	20230926	131200	14645650	16750	16750	16750	16750	0
369	20230926	131100	14645650	16750	16750	16750	16750	0
370	20230926	131000	14645650	16750	16750	16750	16750	0
371	20230926	130900	14645650	16750	16750	16750	16750	0
372	20230926	130800	14645650	16750	16750	16750	16750	0
373	20230926	130700	14645650	16750	16750	16750	16750	0
374	20230926	130600	14645650	16750	16750	16750	16750	0
375	20230926	130500	14645650	16750	16750	16750	16750	0
376	20230926	130400	14645650	16750	16750	16750	16750	0
377	20230926	130300	14645650	16750	16750	16750	16750	0
378	20230926	130200	14645650	16750	16750	16750	16750	0
379	20230926	130100	14645650	16750	16750	16750	16750	0
380	20230926	130000	14645650	16750	16750	16750	16750	0
381	20230926	125900	14645650	16750	16750	16750	16750	0
382	20230926	125800	14645650	16750	16750	16750	16750	0
383	20230926	125700	14645650	16750	16750	16750	16750	0
384	20230926	125600	14645650	16750	16750	16750	16750	0
385	20230926	125500	14645650	16750	16750	16750	16750	0
386	20230926	125400	14645650	16750	16750	16750	16750	0
387	20230926	125300	14645650	16750	16750	16750	16750	0
388	20230926	125200	14645650	16750	16750	16750	16750	0
389	20230926	125100	14645650	16750	16750	16750	16750	0
390	20230926	125000	14645650	16750	16750	16750	16750	0
391	20230926	124900	14645650	16750	16750	16750	16750	0
392	20230926	124800	14645650	16750	16750	16750	16750	0
393	20230926	124700	14645650	16750	16750	16750	16750	0
394	20230926	124600	14645650	16750	16750	16750	16750	0
395	20230926	124500	14645650	16750	16750	16750	16750	0
396	20230926	124400	14645650	16750	16750	16750	16750	0
397	20230926	124300	14645650	16750	16750	16750	16750	0
398	20230926	124200	14645650	16750	16750	16750	16750	0
399	20230926	124100	14645650	16750	16750	16750	16750	0
400	20230926	124000	14645650	16750	16750	16750	16750	0
401	20230926	123900	14645650	16750	16750	16750	16750	0
402	20230926	123800	14645650	16750	16750	16750	16750	0
403	20230926	123700	14645650	16750	16750	16750	16750	0
404	20230926	123600	14645650	16750	16750	16750	16750	0
405	20230926	123500	14645650	16750	16750	16750	16750	0
406	20230926	123400	14645650	16750	16750	16750	16750	0
407	20230926	123300	14645650	16750	16750	16750	16750	0
408	20230926	123200	14645650	16750	16750	16750	16750	0
409	20230926	123100	14645650	16750	16750	16750	16750	0
410	20230926	123000	14645650	16750	16750	16750	16750	0
411	20230926	122900	14645650	16750	16750	16750	16750	0
412	20230926	122800	14645650	16750	16750	16750	16750	0
413	20230926	122700	14645650	16750	16750	16750	16750	0
414	20230926	122600	14645650	16750	16750	16750	16750	0
415	20230926	122500	14645650	16750	16750	16750	16750	0
416	20230926	122400	14645650	16750	16750	16750	16750	0
417	20230926	122300	14645650	16750	16750	16750	16750	0
418	20230926	122200	14645650	16750	16750	16750	16750	0
419	20230926	122100	14645650	16750	16750	16750	16750	0
420	20230926	122000	14645650	16750	16750	16750	16750	0
421	20230926	121900	14645650	16750	16750	16750	16750	0
422	20230926	121800	14645650	16750	16750	16750	16750	0
423	20230926	121700	14645650	16750	16750	16750	16750	0
424	20230926	121600	14645650	16750	16750	16750	16750	0
425	20230926	121500	14645650	16750	16750	16750	16750	0
426	20230926	121400	14645650	16750	16750	16750	16750	0
427	20230926	121300	14645650	16750	16750	16750	16750	0
428	20230926	121200	14645650	16750	16750	16750	16750	0
429	20230926	121100	14645650	16750	16750	16750	16750	0
430	20230926	121000	14645650	16750	16750	16750	16750	0
431	20230926	120900	14645650	16750	16750	16750	16750	0
432	20230926	120800	14645650	16750	16750	16750	16750	0
433	20230926	120700	14645650	16750	16750	16750	16750	0
434	20230926	120600	14645650	16750	16750	16750	16750	0
435	20230926	120500	14645650	16750	16750	16750	16750	0
436	20230926	120400	14645650	16750	16750	16750	16750	0
437	20230926	120300	14645650	16750	16750	16750	16750	0
438	20230926	120200	14645650	16750	16750	16750	16750	0
439	20230926	120100	14645650	16750	16750	16750	16750	0
440	20230926	120000	14645650	16750	16750	16750	16750	0
441	20230926	115900	14645650	16750	16750	16750	16750	0
442	20230926	115800	14645650	16750	16750	16750	16750	0
443	20230926	115700	14645650	16750	16750	16750	16750	0
444	20230926	115600	14645650	16750	16750	16750	16750	0
445	20230926	115500	14645650	16750	16750	16750	16750	0
446	20230926	115400	14645650	16750	16750	16750	16750	0
447	20230926	115300	14645650	16750	16750	16750	16750	0
448	20230926	115200	14645650	16750	16750	16750	16750	0
449	20230926	115100	14645650	16750	16750	16750	16750	0
450	20230926	115000	14645650	16750	16750	16750	16750	0
451	20230926	114900	14645650	16750	16750	16750	16750	0
452	20230926	114800	14645650	16750	16750	16750	16750	0
453	20230926	114700	14645650	16750	16750	16750	16750	0
454	20230926	114600	14645650	16750	16750	16750	16750	0
455	20230926	114500	14645650	16750	16750	16750	16750	0
456	20230926	114400	14645650	16750	16750	16750	16750	0
457	20230926	114300	14645650	16750	16750	16750	16750	0
458	20230926	114200	14645650	16750	16750	16750	16750	0
459	20230926	114100	14645650	16750	16750	16750	16750	0
460	20230926	114000	14645650	16750	16750	16750	16750	0
461	20230926	113900	14645650	16750	16750	16750	16750	0
462	20230926	113800	14645650	16750	16750	16750	16750	0
463	20230926	113700	14645650	16750	16750	16750	16750	0
464	20230926	113600	14645650	16750	16750	16750	16750	0
465	20230926	113500	14645650	16750	16750	16750	16750	0
466	20230926	113400	14645650	16750	16750	16750	16750	0
467	20230926	113300	14645650	16750	16750	16750	16750	0
468	20230926	113200	14645650	16750	16750	16750	16750	0
469	20230926	113100	14645650	16750	16750	16750	16750	0
470	20230926	113000	14645650	16750	16750	16750	16750	0
471	20230926	112900	14645650	16750	16750	16750	16750	0
472	20230926	112800	14645650	16750	16750	16750	16750	0
473	20230926	112700	14645650	16750	16750	16750	16750	0
474	20230926	112600	14645650	16750	16750	16750	16750	0
475	20230926	112500	14645650	16750	16750	16750	16750	0
476	20230926	112400	14645650	16750	16750	16750	16750	10
477	20230926	112300	14478150	17000	16770	17000	16770	660
478	20230926	112200	3262790	16680	16680	16680	16680	0
479	20230926	112100	3262790	16680	16680	16680	16680	0
480	20230926	112000	3262790	16680	16680	16680	16680	0
481	20230926	111900	3262790	16680	16680	16680	16680	0
482	20230926	111800	3262790	16680	16680	16680	16680	0
483	20230926	111700	3262790	16680	16680	16680	16680	0
484	20230926	111600	3262790	16680	16680	16680	16680	0
485	20230926	111500	3262790	16680	16680	16680	16680	0
486	20230926	111400	3262790	16680	16680	16680	16680	0
487	20230926	111300	3262790	16680	16680	16680	16680	0
488	20230926	111200	3262790	16680	16680	16680	16680	0
489	20230926	111100	3262790	16680	16680	16680	16680	0
490	20230926	111000	3262790	16680	16680	16680	16680	0
491	20230926	110900	3262790	16680	16680	16680	16680	0
492	20230926	110800	3262790	16680	16680	16680	16680	0
493	20230926	110700	3262790	16680	16680	16680	16680	0
494	20230926	110600	3262790	16680	16680	16680	16680	0
495	20230926	110500	3262790	16680	16680	16680	16680	0
496	20230926	110400	3262790	16680	16680	16680	16680	0
497	20230926	110300	3262790	16680	16680	16680	16680	0
498	20230926	110200	3262790	16680	16680	16680	16680	0
499	20230926	110100	3262790	16680	16680	16680	16680	0
500	20230926	110000	3262790	16680	16680	16680	16680	0
501	20230926	105900	3262790	16680	16680	16680	16680	0
502	20230926	105800	3262790	16680	16680	16680	16680	0
503	20230926	105700	3262790	16680	16680	16680	16680	0
504	20230926	105600	3262790	16680	16680	16680	16680	0
505	20230926	105500	3262790	16680	16680	16680	16680	0
506	20230926	105400	3262790	16680	16680	16680	16680	0
507	20230926	105300	3262790	16680	16680	16680	16680	0
508	20230926	105200	3262790	16680	16680	16680	16680	0
509	20230926	105100	3262790	16680	16680	16680	16680	0
510	20230926	105000	3262790	16680	16680	16680	16680	0
511	20230926	104900	3262790	16680	16680	16680	16680	0
512	20230926	104800	3262790	16680	16680	16680	16680	0
513	20230926	104700	3262790	16680	16680	16680	16680	0
514	20230926	104600	3262790	16680	16680	16680	16680	0
515	20230926	104500	3262790	16680	16680	16680	16680	0
516	20230926	104400	3262790	16680	16680	16680	16680	1
517	20230926	104300	3246110	16670	16670	16670	16670	0
518	20230926	104200	3246110	16670	16670	16670	16670	0
519	20230926	104100	3246110	16670	16670	16670	16670	0
520	20230926	104000	3246110	16670	16670	16670	16670	0
521	20230926	103900	3246110	16670	16670	16670	16670	0
522	20230926	103800	3246110	16670	16670	16670	16670	0
523	20230926	103700	3246110	16670	16670	16670	16670	0
524	20230926	103600	3246110	16670	16670	16670	16670	0
525	20230926	103500	3246110	16670	16670	16670	16670	0
526	20230926	103400	3246110	16670	16670	16670	16670	0
527	20230926	103300	3246110	16670	16670	16670	16670	0
528	20230926	103200	3246110	16670	16670	16670	16670	0
529	20230926	103100	3246110	16670	16670	16670	16670	0
530	20230926	103000	3246110	16670	16670	16670	16670	0
531	20230926	102900	3246110	16670	16670	16670	16670	0
532	20230926	102800	3246110	16670	16670	16670	16670	0
533	20230926	102700	3246110	16670	16670	16670	16670	0
534	20230926	102600	3246110	16670	16670	16670	16670	0
535	20230926	102500	3246110	16670	16670	16670	16670	0
536	20230926	102400	3246110	16670	16670	16670	16670	0
537	20230926	102300	3246110	16670	16670	16670	16670	0
538	20230926	102200	3246110	16670	16670	16670	16670	0
539	20230926	102100	3246110	16670	16670	16670	16670	0
540	20230926	102000	3246110	16670	16670	16670	16670	0
541	20230926	101900	3246110	16670	16670	16670	16670	0
542	20230926	101800	3246110	16670	16670	16670	16670	0
543	20230926	101700	3246110	16670	16670	16670	16670	0
544	20230926	101600	3246110	16670	16670	16670	16670	0
545	20230926	101500	3246110	16670	16670	16670	16670	0
546	20230926	101400	3246110	16670	16670	16670	16670	1
547	20230926	101300	3229440	16670	16670	16670	16670	0
548	20230926	101200	3229440	16670	16670	16670	16670	0
549	20230926	101100	3229440	16670	16670	16670	16670	0
550	20230926	101000	3229440	16670	16670	16670	16670	0
551	20230926	100900	3229440	16670	16670	16670	16670	0
552	20230926	100800	3229440	16670	16670	16670	16670	0
553	20230926	100700	3229440	16670	16670	16670	16670	0
554	20230926	100600	3229440	16670	16670	16670	16670	0
555	20230926	100500	3229440	16670	16670	16670	16670	0
556	20230926	100400	3229440	16670	16670	16670	16670	0
557	20230926	100300	3229440	16670	16670	16670	16670	0
558	20230926	100200	3229440	16670	16670	16670	16670	0
559	20230926	100100	3229440	16670	16670	16670	16670	0
560	20230926	100000	3229440	16670	16670	16670	16670	0
561	20230926	095900	3229440	16670	16670	16670	16670	0
562	20230926	095800	3229440	16670	16670	16670	16670	0
563	20230926	095700	3229440	16670	16670	16670	16670	0
564	20230926	095600	3229440	16670	16670	16670	16670	0
565	20230926	095500	3229440	16670	16670	16670	16670	0
566	20230926	095400	3229440	16670	16670	16670	16670	0
567	20230926	095300	3229440	16670	16670	16670	16670	0
568	20230926	095200	3229440	16670	16670	16670	16670	0
569	20230926	095100	3229440	16670	16670	16670	16670	103
570	20230926	095000	1512430	16670	16670	16670	16670	0
571	20230926	094900	1512430	16670	16670	16670	16670	0
572	20230926	094800	1512430	16670	16670	16670	16670	0
573	20230926	094700	1512430	16670	16670	16670	16670	0
574	20230926	094600	1512430	16670	16670	16670	16670	0
575	20230926	094500	1512430	16670	16670	16670	16670	1
576	20230926	094400	1495760	16670	16670	16670	16670	0
577	20230926	094300	1495760	16670	16670	16670	16670	0
578	20230926	094200	1495760	16670	16670	16670	16670	0
579	20230926	094100	1495760	16670	16670	16670	16670	0
580	20230926	094000	1495760	16670	16670	16670	16670	0
581	20230926	093900	1495760	16670	16670	16670	16670	0
582	20230926	093800	1495760	16670	16670	16670	16670	0
583	20230926	093700	1495760	16670	16670	16670	16670	0
584	20230926	093600	1495760	16670	16670	16670	16670	0
585	20230926	093500	1495760	16670	16670	16670	16670	0
586	20230926	093400	1495760	16670	16790	16790	16670	2
587	20230926	093300	1462300	16660	16660	16660	16660	0
588	20230926	093200	1462300	16660	16660	16660	16660	0
589	20230926	093100	1462300	16660	16670	16670	16660	11
590	20230926	093000	1279030	16660	16660	16660	16660	10
591	20230926	092900	1112430	16620	16620	16620	16620	0
592	20230926	092800	1112430	16620	16620	16620	16620	0
593	20230926	092700	1112430	16620	16620	16620	16620	0
594	20230926	092600	1112430	16620	16620	16620	16620	0
595	20230926	092500	1112430	16620	16620	16620	16620	0
596	20230926	092400	1112430	16620	16620	16620	16620	0
597	20230926	092300	1112430	16620	16620	16620	16620	0
598	20230926	092200	1112430	16620	16800	16800	16620	2
599	20230926	092100	1079010	16620	16620	16620	16620	0
600	20230926	092000	1079010	16620	16620	16620	16620	0
601	20230926	091900	1079010	16620	16620	16620	16620	0
602	20230926	091800	1079010	16620	16620	16620	16620	4
603	20230926	091700	1012530	16610	16610	16610	16610	0
604	20230926	091600	1012530	16610	16610	16610	16610	0
605	20230926	091500	1012530	16610	16610	16610	16610	0
606	20230926	091400	1012530	16610	16610	16610	16610	0
607	20230926	091300	1012530	16610	16880	16880	16610	60
608	20230926	091200	0	16860	16860	16860	16860	0
609	20230926	091100	0	16860	16860	16860	16860	0
610	20230926	091000	0	16860	16860	16860	16860	0
611	20230926	090900	0	16860	16860	16860	16860	0
612	20230926	090800	0	16860	16860	16860	16860	0
613	20230926	090700	0	16860	16860	16860	16860	0
614	20230926	090600	0	16860	16860	16860	16860	0
615	20230926	090500	0	16860	16860	16860	16860	0
616	20230926	090400	0	16860	16860	16860	16860	0
617	20230926	090300	0	16860	16860	16860	16860	0
618	20230926	090200	0	16860	16860	16860	16860	0
619	20230926	090100	0	16860	16860	16860	16860	0
620	20230926	090000	0	16860	16860	16860	16860	0