KissMeData/180060/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200200	9798770	9820	9600	9820	9600	6
3	20230914	200100	9798770	9820	9820	9820	9820	0
4	20230914	200000	9798770	9820	9820	9820	9820	0
5	20230914	195900	9798770	9820	9820	9820	9820	0
6	20230914	195800	9798770	9820	9820	9820	9820	0
7	20230914	195700	9798770	9820	9820	9820	9820	0
8	20230914	195600	9798770	9820	9820	9820	9820	0
9	20230914	195500	9798770	9820	9820	9820	9820	0
10	20230914	195400	9798770	9820	9820	9820	9820	0
11	20230914	195300	9798770	9820	9820	9820	9820	0
12	20230914	195200	9798770	9820	9820	9820	9820	0
13	20230914	195100	9798770	9820	9820	9820	9820	0
14	20230914	195000	9798770	9820	9820	9820	9820	0
15	20230914	194900	9798770	9820	9820	9820	9820	0
16	20230914	194800	9798770	9820	9820	9820	9820	0
17	20230914	194700	9798770	9820	9820	9820	9820	0
18	20230914	194600	9798770	9820	9820	9820	9820	0
19	20230914	194500	9798770	9820	9820	9820	9820	0
20	20230914	194400	9798770	9820	9820	9820	9820	0
21	20230914	194300	9798770	9820	9820	9820	9820	0
22	20230914	194200	9798770	9820	9820	9820	9820	0
23	20230914	194100	9798770	9820	9820	9820	9820	0
24	20230914	194000	9798770	9820	9820	9820	9820	0
25	20230914	193900	9798770	9820	9820	9820	9820	0
26	20230914	193800	9798770	9820	9820	9820	9820	0
27	20230914	193700	9798770	9820	9820	9820	9820	0
28	20230914	193600	9798770	9820	9820	9820	9820	0
29	20230914	193500	9798770	9820	9820	9820	9820	0
30	20230914	193400	9798770	9820	9820	9820	9820	0
31	20230914	193300	9798770	9820	9820	9820	9820	0
32	20230914	193200	9798770	9820	9600	9820	9600	6
33	20230914	193100	9798770	9820	9820	9820	9820	0
34	20230914	193000	9798770	9820	9820	9820	9820	0
35	20230914	192900	9798770	9820	9820	9820	9820	0
36	20230914	192800	9798770	9820	9820	9820	9820	0
37	20230914	192700	9798770	9820	9820	9820	9820	0
38	20230914	192600	9798770	9820	9820	9820	9820	0
39	20230914	192500	9798770	9820	9820	9820	9820	0
40	20230914	192400	9798770	9820	9820	9820	9820	0
41	20230914	192300	9798770	9820	9820	9820	9820	0
42	20230914	192200	9798770	9820	9820	9820	9820	0
43	20230914	192100	9798770	9820	9820	9820	9820	0
44	20230914	192000	9798770	9820	9820	9820	9820	0
45	20230914	191900	9798770	9820	9820	9820	9820	0
46	20230914	191800	9798770	9820	9820	9820	9820	0
47	20230914	191700	9798770	9820	9820	9820	9820	0
48	20230914	191600	9798770	9820	9820	9820	9820	0
49	20230914	191500	9798770	9820	9820	9820	9820	0
50	20230914	191400	9798770	9820	9820	9820	9820	0
51	20230914	191300	9798770	9820	9820	9820	9820	0
52	20230914	191200	9798770	9820	9820	9820	9820	0
53	20230914	191100	9798770	9820	9820	9820	9820	0
54	20230914	191000	9798770	9820	9820	9820	9820	0
55	20230914	190900	9798770	9820	9820	9820	9820	0
56	20230914	190800	9798770	9820	9820	9820	9820	0
57	20230914	190700	9798770	9820	9820	9820	9820	0
58	20230914	190600	9798770	9820	9820	9820	9820	0
59	20230914	190500	9798770	9820	9820	9820	9820	0
60	20230914	190400	9798770	9820	9820	9820	9820	0
61	20230914	190300	9798770	9820	9820	9820	9820	0
62	20230914	190200	9798770	9820	9600	9820	9600	6
63	20230914	190100	9798770	9820	9820	9820	9820	0
64	20230914	190000	9798770	9820	9820	9820	9820	0
65	20230914	185900	9798770	9820	9820	9820	9820	0
66	20230914	185800	9798770	9820	9820	9820	9820	0
67	20230914	185700	9798770	9820	9820	9820	9820	0
68	20230914	185600	9798770	9820	9820	9820	9820	0
69	20230914	185500	9798770	9820	9820	9820	9820	0
70	20230914	185400	9798770	9820	9820	9820	9820	0
71	20230914	185300	9798770	9820	9820	9820	9820	0
72	20230914	185200	9798770	9820	9820	9820	9820	0
73	20230914	185100	9798770	9820	9820	9820	9820	0
74	20230914	185000	9798770	9820	9820	9820	9820	0
75	20230914	184900	9798770	9820	9820	9820	9820	0
76	20230914	184800	9798770	9820	9820	9820	9820	0
77	20230914	184700	9798770	9820	9820	9820	9820	0
78	20230914	184600	9798770	9820	9820	9820	9820	0
79	20230914	184500	9798770	9820	9820	9820	9820	0
80	20230914	184400	9798770	9820	9820	9820	9820	0
81	20230914	184300	9798770	9820	9820	9820	9820	0
82	20230914	184200	9798770	9820	9820	9820	9820	0
83	20230914	184100	9798770	9820	9820	9820	9820	0
84	20230914	184000	9798770	9820	9820	9820	9820	0
85	20230914	183900	9798770	9820	9820	9820	9820	0
86	20230914	183800	9798770	9820	9820	9820	9820	0
87	20230914	183700	9798770	9820	9820	9820	9820	0
88	20230914	183600	9798770	9820	9820	9820	9820	0
89	20230914	183500	9798770	9820	9820	9820	9820	0
90	20230914	183400	9798770	9820	9820	9820	9820	0
91	20230914	183300	9798770	9820	9820	9820	9820	0
92	20230914	183200	9798770	9820	9600	9820	9600	6
93	20230914	183100	9798770	9820	9820	9820	9820	0
94	20230914	183000	9798770	9820	9820	9820	9820	0
95	20230914	182900	9798770	9820	9820	9820	9820	0
96	20230914	182800	9798770	9820	9820	9820	9820	0
97	20230914	182700	9798770	9820	9820	9820	9820	0
98	20230914	182600	9798770	9820	9820	9820	9820	0
99	20230914	182500	9798770	9820	9820	9820	9820	0
100	20230914	182400	9798770	9820	9820	9820	9820	0
101	20230914	182300	9798770	9820	9820	9820	9820	0
102	20230914	182200	9798770	9820	9820	9820	9820	0
103	20230914	182100	9798770	9820	9820	9820	9820	0
104	20230914	182000	9798770	9820	9820	9820	9820	0
105	20230914	181900	9798770	9820	9820	9820	9820	0
106	20230914	181800	9798770	9820	9820	9820	9820	0
107	20230914	181700	9798770	9820	9820	9820	9820	0
108	20230914	181600	9798770	9820	9820	9820	9820	0
109	20230914	181500	9798770	9820	9820	9820	9820	0
110	20230914	181400	9798770	9820	9820	9820	9820	0
111	20230914	181300	9798770	9820	9820	9820	9820	0
112	20230914	181200	9798770	9820	9820	9820	9820	0
113	20230914	181100	9798770	9820	9820	9820	9820	0
114	20230914	181000	9798770	9820	9820	9820	9820	0
115	20230914	180900	9798770	9820	9820	9820	9820	0
116	20230914	180800	9798770	9820	9820	9820	9820	0
117	20230914	180700	9798770	9820	9820	9820	9820	0
118	20230914	180600	9798770	9820	9820	9820	9820	0
119	20230914	180500	9798770	9820	9820	9820	9820	0
120	20230914	180400	9798770	9820	9820	9820	9820	0
121	20230914	180300	9798770	9820	9820	9820	9820	0
122	20230914	180200	9798770	9820	9600	9820	9600	6
123	20230914	180100	9798770	9820	9820	9820	9820	0
124	20230914	180000	9798770	9820	9820	9820	9820	0
125	20230914	175900	9798770	9820	9820	9820	9820	0
126	20230914	175800	9798770	9820	9820	9820	9820	0
127	20230914	175700	9798770	9820	9820	9820	9820	0
128	20230914	175600	9798770	9820	9820	9820	9820	0
129	20230914	175500	9798770	9820	9820	9820	9820	0
130	20230914	175400	9798770	9820	9820	9820	9820	0
131	20230914	175300	9798770	9820	9820	9820	9820	0
132	20230914	175200	9798770	9820	9820	9820	9820	0
133	20230914	175100	9798770	9820	9820	9820	9820	0
134	20230914	175000	9798770	9820	9820	9820	9820	0
135	20230914	174900	9798770	9820	9820	9820	9820	0
136	20230914	174800	9798770	9820	9820	9820	9820	0
137	20230914	174700	9798770	9820	9820	9820	9820	0
138	20230914	174600	9798770	9820	9820	9820	9820	0
139	20230914	174500	9798770	9820	9820	9820	9820	0
140	20230914	174400	9798770	9820	9820	9820	9820	0
141	20230914	174300	9798770	9820	9820	9820	9820	0
142	20230914	174200	9798770	9820	9820	9820	9820	0
143	20230914	174100	9798770	9820	9820	9820	9820	0
144	20230914	174000	9798770	9820	9820	9820	9820	0
145	20230914	173900	9798770	9820	9820	9820	9820	0
146	20230914	173800	9798770	9820	9820	9820	9820	0
147	20230914	173700	9798770	9820	9820	9820	9820	0
148	20230914	173600	9798770	9820	9820	9820	9820	0
149	20230914	173500	9798770	9820	9820	9820	9820	0
150	20230914	173400	9798770	9820	9820	9820	9820	0
151	20230914	173300	9798770	9820	9820	9820	9820	0
152	20230914	173200	9798770	9820	9600	9820	9600	6
153	20230914	173100	9798770	9820	9820	9820	9820	0
154	20230914	173000	9798770	9820	9820	9820	9820	0
155	20230914	172900	9798770	9820	9820	9820	9820	0
156	20230914	172800	9798770	9820	9820	9820	9820	0
157	20230914	172700	9798770	9820	9820	9820	9820	0
158	20230914	172600	9798770	9820	9820	9820	9820	0
159	20230914	172500	9798770	9820	9820	9820	9820	0
160	20230914	172400	9798770	9820	9820	9820	9820	0
161	20230914	172300	9798770	9820	9820	9820	9820	0
162	20230914	172200	9798770	9820	9820	9820	9820	0
163	20230914	172100	9798770	9820	9820	9820	9820	0
164	20230914	172000	9798770	9820	9820	9820	9820	0
165	20230914	171900	9798770	9820	9820	9820	9820	0
166	20230914	171800	9798770	9820	9820	9820	9820	0
167	20230914	171700	9798770	9820	9820	9820	9820	0
168	20230914	171600	9798770	9820	9820	9820	9820	0
169	20230914	171500	9798770	9820	9820	9820	9820	0
170	20230914	171400	9798770	9820	9820	9820	9820	0
171	20230914	171300	9798770	9820	9820	9820	9820	0
172	20230914	171200	9798770	9820	9820	9820	9820	0
173	20230914	171100	9798770	9820	9820	9820	9820	0
174	20230914	171000	9798770	9820	9820	9820	9820	0
175	20230914	170900	9798770	9820	9820	9820	9820	0
176	20230914	170800	9798770	9820	9820	9820	9820	0
177	20230914	170700	9798770	9820	9820	9820	9820	0
178	20230914	170600	9798770	9820	9820	9820	9820	0
179	20230914	170500	9798770	9820	9820	9820	9820	0
180	20230914	170400	9798770	9820	9820	9820	9820	0
181	20230914	170300	9798770	9820	9820	9820	9820	0
182	20230914	170200	9798770	9820	9600	9820	9600	6
183	20230914	170100	9798770	9820	9820	9820	9820	0
184	20230914	170000	9798770	9820	9820	9820	9820	0
185	20230914	165900	9798770	9820	9820	9820	9820	0
186	20230914	165800	9798770	9820	9820	9820	9820	0
187	20230914	165700	9798770	9820	9820	9820	9820	0
188	20230914	165600	9798770	9820	9820	9820	9820	0
189	20230914	165500	9798770	9820	9820	9820	9820	0
190	20230914	165400	9798770	9820	9820	9820	9820	0
191	20230914	165300	9798770	9820	9820	9820	9820	0
192	20230914	165200	9798770	9820	9820	9820	9820	0
193	20230914	165100	9798770	9820	9820	9820	9820	0
194	20230914	165000	9798770	9820	9820	9820	9820	0
195	20230914	164900	9798770	9820	9820	9820	9820	0
196	20230914	164800	9798770	9820	9820	9820	9820	0
197	20230914	164700	9798770	9820	9820	9820	9820	0
198	20230914	164600	9798770	9820	9820	9820	9820	0
199	20230914	164500	9798770	9820	9820	9820	9820	0
200	20230914	164400	9798770	9820	9820	9820	9820	0
201	20230914	164300	9798770	9820	9820	9820	9820	0
202	20230914	164200	9798770	9820	9820	9820	9820	0
203	20230914	164100	9798770	9820	9820	9820	9820	0
204	20230914	164000	9798770	9820	9820	9820	9820	0
205	20230914	163900	9798770	9820	9820	9820	9820	0
206	20230914	163800	9798770	9820	9820	9820	9820	0
207	20230914	163700	9798770	9820	9820	9820	9820	0
208	20230914	163600	9798770	9820	9820	9820	9820	0
209	20230914	163500	9798770	9820	9820	9820	9820	0
210	20230914	163400	9798770	9820	9820	9820	9820	0
211	20230914	163300	9798770	9820	9820	9820	9820	0
212	20230914	163200	9798770	9820	9600	9820	9600	6
213	20230914	163100	9798770	9820	9820	9820	9820	0
214	20230914	163000	9798770	9820	9820	9820	9820	0
215	20230914	162900	9798770	9820	9820	9820	9820	0
216	20230914	162800	9798770	9820	9820	9820	9820	0
217	20230914	162700	9798770	9820	9820	9820	9820	0
218	20230914	162600	9798770	9820	9820	9820	9820	0
219	20230914	162500	9798770	9820	9820	9820	9820	0
220	20230914	162400	9798770	9820	9820	9820	9820	0
221	20230914	162300	9798770	9820	9820	9820	9820	0
222	20230914	162200	9798770	9820	9820	9820	9820	0
223	20230914	162100	9798770	9820	9820	9820	9820	0
224	20230914	162000	9798770	9820	9820	9820	9820	0
225	20230914	161900	9798770	9820	9820	9820	9820	0
226	20230914	161800	9798770	9820	9820	9820	9820	0
227	20230914	161700	9798770	9820	9820	9820	9820	0
228	20230914	161600	9798770	9820	9820	9820	9820	0
229	20230914	161500	9798770	9820	9820	9820	9820	0
230	20230914	161400	9798770	9820	9820	9820	9820	0
231	20230914	161300	9798770	9820	9820	9820	9820	0
232	20230914	161200	9798770	9820	9820	9820	9820	0
233	20230914	161100	9798770	9820	9820	9820	9820	0
234	20230914	161000	9798770	9820	9820	9820	9820	0
235	20230914	160900	9798770	9820	9820	9820	9820	0
236	20230914	160800	9798770	9820	9820	9820	9820	0
237	20230914	160700	9798770	9820	9820	9820	9820	0
238	20230914	160600	9798770	9820	9820	9820	9820	0
239	20230914	160500	9798770	9820	9820	9820	9820	0
240	20230914	160400	9798770	9820	9820	9820	9820	0
241	20230914	160300	9798770	9820	9820	9820	9820	0
242	20230914	160200	9798770	9820	9600	9820	9600	6
243	20230914	160100	9798770	9820	9820	9820	9820	0
244	20230914	160000	9798770	9820	9820	9820	9820	0
245	20230914	155900	9798770	9820	9820	9820	9820	0
246	20230914	155800	9798770	9820	9820	9820	9820	0
247	20230914	155700	9798770	9820	9820	9820	9820	0
248	20230914	155600	9798770	9820	9820	9820	9820	0
249	20230914	155500	9798770	9820	9820	9820	9820	0
250	20230914	155400	9798770	9820	9820	9820	9820	0
251	20230914	155300	9798770	9820	9820	9820	9820	0
252	20230914	155200	9798770	9820	9820	9820	9820	0
253	20230914	155100	9798770	9820	9820	9820	9820	0
254	20230914	155000	9798770	9820	9820	9820	9820	0
255	20230914	154900	9798770	9820	9820	9820	9820	0
256	20230914	154800	9798770	9820	9820	9820	9820	0
257	20230914	154700	9798770	9820	9820	9820	9820	0
258	20230914	154600	9798770	9820	9820	9820	9820	0
259	20230914	154500	9798770	9820	9820	9820	9820	0
260	20230914	154400	9798770	9820	9820	9820	9820	0
261	20230914	154300	9798770	9820	9820	9820	9820	0
262	20230914	154200	9798770	9820	9820	9820	9820	0
263	20230914	154100	9798770	9820	9820	9820	9820	0
264	20230914	154000	9798770	9820	9820	9820	9820	0
265	20230914	153900	9798770	9820	9820	9820	9820	0
266	20230914	153800	9798770	9820	9820	9820	9820	0
267	20230914	153700	9798770	9820	9820	9820	9820	0
268	20230914	153600	9798770	9820	9820	9820	9820	0
269	20230914	153500	9798770	9820	9820	9820	9820	0
270	20230914	153400	9798770	9820	9820	9820	9820	0
271	20230914	153300	9798770	9820	9820	9820	9820	0
272	20230914	153200	9798770	9820	9600	9820	9600	6
273	20230914	153100	9798770	9820	9820	9820	9820	0
274	20230914	153000	9798770	9820	9820	9820	9820	0
275	20230914	152900	9798770	9820	9820	9820	9820	0
276	20230914	152800	9798770	9820	9820	9820	9820	0
277	20230914	152700	9798770	9820	9820	9820	9820	0
278	20230914	152600	9798770	9820	9820	9820	9820	0
279	20230914	152500	9798770	9820	9820	9820	9820	0
280	20230914	152400	9798770	9820	9820	9820	9820	0
281	20230914	152300	9798770	9820	9820	9820	9820	0
282	20230914	152200	9798770	9820	9820	9820	9820	0
283	20230914	152100	9798770	9820	9820	9820	9820	0
284	20230914	152000	9798770	9820	9820	9820	9820	0
285	20230914	151900	9798770	9820	9820	9820	9820	0
286	20230914	151800	9798770	9820	9820	9820	9820	0
287	20230914	151700	9798770	9820	9820	9820	9820	0
288	20230914	151600	9798770	9820	9820	9820	9820	0
289	20230914	151500	9798770	9820	9820	9820	9820	0
290	20230914	151400	9798770	9820	9820	9820	9820	0
291	20230914	151300	9798770	9820	9820	9820	9820	0
292	20230914	151200	9798770	9820	9820	9820	9820	0
293	20230914	151100	9798770	9820	9820	9820	9820	0
294	20230914	151000	9798770	9820	9820	9820	9820	0
295	20230914	150900	9798770	9820	9820	9820	9820	0
296	20230914	150800	9798770	9820	9820	9820	9820	0
297	20230914	150700	9798770	9820	9820	9820	9820	0
298	20230914	150600	9798770	9820	9820	9820	9820	0
299	20230914	150500	9798770	9820	9820	9820	9820	0
300	20230914	150400	9798770	9820	9820	9820	9820	0
301	20230914	150300	9798770	9820	9820	9820	9820	0
302	20230914	150200	9798770	9820	9820	9820	9820	0
303	20230914	150100	9798770	9820	9820	9820	9820	0
304	20230914	150000	9798770	9820	9820	9820	9820	0
305	20230914	145900	9798770	9820	9820	9820	9820	0
306	20230914	145800	9798770	9820	9820	9820	9820	0
307	20230914	145700	9798770	9820	9820	9820	9820	0
308	20230914	145600	9798770	9820	9820	9820	9820	0
309	20230914	145500	9798770	9820	9820	9820	9820	0
310	20230914	145400	9798770	9820	9820	9820	9820	0
311	20230914	145300	9798770	9820	9820	9820	9820	0
312	20230914	145200	9798770	9820	9820	9820	9820	0
313	20230914	145100	9798770	9820	9820	9820	9820	0
314	20230914	145000	9798770	9820	9820	9820	9820	0
315	20230914	144900	9798770	9820	9820	9820	9820	0
316	20230914	144800	9798770	9820	9820	9820	9820	0
317	20230914	144700	9798770	9820	9600	9820	9600	6
318	20230914	144600	9740950	9500	9500	9500	9500	0
319	20230914	144500	9740950	9500	9500	9500	9500	0
320	20230914	144400	9740950	9500	9500	9500	9500	0
321	20230914	144300	9740950	9500	9500	9500	9500	0
322	20230914	144200	9740950	9500	9500	9500	9500	0
323	20230914	144100	9740950	9500	9500	9500	9500	0
324	20230914	144000	9740950	9500	9500	9500	9500	0
325	20230914	143900	9740950	9500	9500	9500	9500	0
326	20230914	143800	9740950	9500	9500	9500	9500	0
327	20230914	143700	9740950	9500	9500	9500	9500	0
328	20230914	143600	9740950	9500	9500	9500	9500	0
329	20230914	143500	9740950	9500	9500	9500	9500	0
330	20230914	143400	9740950	9500	9500	9500	9500	0
331	20230914	143300	9740950	9500	9500	9500	9500	0
332	20230914	143200	9740950	9500	9500	9500	9500	0
333	20230914	143100	9740950	9500	9500	9500	9500	0
334	20230914	143000	9740950	9500	9500	9500	9500	0
335	20230914	142900	9740950	9500	9500	9500	9500	0
336	20230914	142800	9740950	9500	9500	9500	9500	0
337	20230914	142700	9740950	9500	9500	9500	9500	0
338	20230914	142600	9740950	9500	9500	9500	9500	0
339	20230914	142500	9740950	9500	9500	9500	9500	0
340	20230914	142400	9740950	9500	9500	9500	9500	0
341	20230914	142300	9740950	9500	9500	9500	9500	0
342	20230914	142200	9740950	9500	9500	9500	9500	0
343	20230914	142100	9740950	9500	9500	9500	9500	0
344	20230914	142000	9740950	9500	9500	9500	9500	0
345	20230914	141900	9740950	9500	9500	9500	9500	0
346	20230914	141800	9740950	9500	9500	9500	9500	0
347	20230914	141700	9740950	9500	9500	9500	9500	0
348	20230914	141600	9740950	9500	9500	9500	9500	0
349	20230914	141500	9740950	9500	9500	9500	9500	0
350	20230914	141400	9740950	9500	9500	9500	9500	0
351	20230914	141300	9740950	9500	9500	9500	9500	0
352	20230914	141200	9740950	9500	9500	9500	9500	0
353	20230914	141100	9740950	9500	9500	9500	9500	0
354	20230914	141000	9740950	9500	9500	9500	9500	0
355	20230914	140900	9740950	9500	9500	9500	9500	0
356	20230914	140800	9740950	9500	9500	9500	9500	150
357	20230914	140700	8315950	9500	9500	9500	9500	0
358	20230914	140600	8315950	9500	9500	9500	9500	0
359	20230914	140500	8315950	9500	9500	9500	9500	0
360	20230914	140400	8315950	9500	9500	9500	9500	0
361	20230914	140300	8315950	9500	9500	9500	9500	0
362	20230914	140200	8315950	9500	9500	9500	9500	0
363	20230914	140100	8315950	9500	9500	9500	9500	0
364	20230914	140000	8315950	9500	9500	9500	9500	0
365	20230914	135900	8315950	9500	9500	9500	9500	0
366	20230914	135800	8315950	9500	9500	9500	9500	0
367	20230914	135700	8315950	9500	9500	9500	9500	50
368	20230914	135600	7840950	9500	9500	9500	9500	1
369	20230914	135500	7831450	9500	9500	9500	9500	0
370	20230914	135400	7831450	9500	9500	9500	9500	0
371	20230914	135300	7831450	9500	9500	9500	9500	0
372	20230914	135200	7831450	9500	9500	9500	9500	0
373	20230914	135100	7831450	9500	9500	9500	9500	0
374	20230914	135000	7831450	9500	9500	9500	9500	0
375	20230914	134900	7831450	9500	9500	9500	9500	0
376	20230914	134800	7831450	9500	9500	9500	9500	0
377	20230914	134700	7831450	9500	9500	9500	9500	0
378	20230914	134600	7831450	9500	9500	9500	9500	10
379	20230914	134500	7736450	9500	9500	9500	9500	3
380	20230914	134400	7707950	9500	9500	9500	9500	18
381	20230914	134300	7536950	9500	9600	9600	9500	268
382	20230914	134200	4984870	9850	9850	9850	9850	0
383	20230914	134100	4984870	9850	9850	9850	9850	0
384	20230914	134000	4984870	9850	9850	9850	9850	0
385	20230914	133900	4984870	9850	9850	9850	9850	0
386	20230914	133800	4984870	9850	9850	9850	9850	0
387	20230914	133700	4984870	9850	9850	9850	9850	0
388	20230914	133600	4984870	9850	9850	9850	9850	0
389	20230914	133500	4984870	9850	9850	9850	9850	0
390	20230914	133400	4984870	9850	9850	9850	9850	0
391	20230914	133300	4984870	9850	9800	9850	9800	5
392	20230914	133200	4935820	9800	9800	9800	9800	0
393	20230914	133100	4935820	9800	9800	9800	9800	0
394	20230914	133000	4935820	9800	9800	9800	9800	0
395	20230914	132900	4935820	9800	9800	9800	9800	1
396	20230914	132800	4926020	9850	9850	9850	9850	0
397	20230914	132700	4926020	9850	9850	9850	9850	0
398	20230914	132600	4926020	9850	9850	9850	9850	0
399	20230914	132500	4926020	9850	9850	9850	9850	0
400	20230914	132400	4926020	9850	9850	9850	9850	0
401	20230914	132300	4926020	9850	9850	9850	9850	0
402	20230914	132200	4926020	9850	9850	9850	9850	0
403	20230914	132100	4926020	9850	9850	9850	9850	0
404	20230914	132000	4926020	9850	9850	9850	9850	0
405	20230914	131900	4926020	9850	9850	9850	9850	0
406	20230914	131800	4926020	9850	9850	9850	9850	0
407	20230914	131700	4926020	9850	9850	9850	9850	0
408	20230914	131600	4926020	9850	9850	9850	9850	0
409	20230914	131500	4926020	9850	9850	9850	9850	0
410	20230914	131400	4926020	9850	9850	9850	9850	0
411	20230914	131300	4926020	9850	9850	9850	9850	0
412	20230914	131200	4926020	9850	9850	9850	9850	0
413	20230914	131100	4926020	9850	9850	9850	9850	0
414	20230914	131000	4926020	9850	9850	9850	9850	0
415	20230914	130900	4926020	9850	9850	9850	9850	0
416	20230914	130800	4926020	9850	9850	9850	9850	0
417	20230914	130700	4926020	9850	9850	9850	9850	0
418	20230914	130600	4926020	9850	9850	9850	9850	0
419	20230914	130500	4926020	9850	9850	9850	9850	0
420	20230914	130400	4926020	9850	9850	9850	9850	0
421	20230914	130300	4926020	9850	9850	9850	9850	0
422	20230914	130200	4926020	9850	9850	9850	9850	0
423	20230914	130100	4926020	9850	9850	9850	9850	0
424	20230914	130000	4926020	9850	9850	9850	9850	0
425	20230914	125900	4926020	9850	9850	9850	9850	0
426	20230914	125800	4926020	9850	9850	9850	9850	0
427	20230914	125700	4926020	9850	9850	9850	9850	0
428	20230914	125600	4926020	9850	9850	9850	9850	0
429	20230914	125500	4926020	9850	9850	9850	9850	0
430	20230914	125400	4926020	9850	9850	9850	9850	1
431	20230914	125300	4916170	9870	9870	9870	9870	0
432	20230914	125200	4916170	9870	9870	9870	9870	0
433	20230914	125100	4916170	9870	9870	9870	9870	0
434	20230914	125000	4916170	9870	9870	9870	9870	0
435	20230914	124900	4916170	9870	9870	9870	9870	0
436	20230914	124800	4916170	9870	9870	9870	9870	0
437	20230914	124700	4916170	9870	9870	9870	9870	0
438	20230914	124600	4916170	9870	9870	9870	9870	0
439	20230914	124500	4916170	9870	9870	9870	9870	0
440	20230914	124400	4916170	9870	9870	9870	9870	0
441	20230914	124300	4916170	9870	9870	9870	9870	0
442	20230914	124200	4916170	9870	9870	9870	9870	0
443	20230914	124100	4916170	9870	9870	9870	9870	0
444	20230914	124000	4916170	9870	9870	9870	9870	0
445	20230914	123900	4916170	9870	9870	9870	9870	0
446	20230914	123800	4916170	9870	9870	9870	9870	0
447	20230914	123700	4916170	9870	9870	9870	9870	0
448	20230914	123600	4916170	9870	9870	9870	9870	0
449	20230914	123500	4916170	9870	9870	9870	9870	0
450	20230914	123400	4916170	9870	9870	9870	9870	0
451	20230914	123300	4916170	9870	9870	9870	9870	0
452	20230914	123200	4916170	9870	9870	9870	9870	0
453	20230914	123100	4916170	9870	9870	9870	9870	0
454	20230914	123000	4916170	9870	9870	9870	9870	0
455	20230914	122900	4916170	9870	9870	9870	9870	1
456	20230914	122800	4906300	9500	9500	9500	9500	0
457	20230914	122700	4906300	9500	9500	9500	9500	0
458	20230914	122600	4906300	9500	9500	9500	9500	0
459	20230914	122500	4906300	9500	9500	9500	9500	0
460	20230914	122400	4906300	9500	9500	9500	9500	0
461	20230914	122300	4906300	9500	9710	9710	9500	500
462	20230914	122200	108780	9910	9910	9910	9910	0
463	20230914	122100	108780	9910	9910	9910	9910	0
464	20230914	122000	108780	9910	9910	9910	9910	0
465	20230914	121900	108780	9910	9910	9910	9910	0
466	20230914	121800	108780	9910	9910	9910	9910	0
467	20230914	121700	108780	9910	9910	9910	9910	0
468	20230914	121600	108780	9910	9910	9910	9910	0
469	20230914	121500	108780	9910	9910	9910	9910	0
470	20230914	121400	108780	9910	9910	9910	9910	0
471	20230914	121300	108780	9910	9910	9910	9910	0
472	20230914	121200	108780	9910	9910	9910	9910	0
473	20230914	121100	108780	9910	9910	9910	9910	0
474	20230914	121000	108780	9910	9910	9910	9910	0
475	20230914	120900	108780	9910	9910	9910	9910	0
476	20230914	120800	108780	9910	9910	9910	9910	0
477	20230914	120700	108780	9910	9910	9910	9910	0
478	20230914	120600	108780	9910	9910	9910	9910	0
479	20230914	120500	108780	9910	9910	9910	9910	0
480	20230914	120400	108780	9910	9910	9910	9910	0
481	20230914	120300	108780	9910	9910	9910	9910	0
482	20230914	120200	108780	9910	9910	9910	9910	0
483	20230914	120100	108780	9910	9910	9910	9910	0
484	20230914	120000	108780	9910	9910	9910	9910	0
485	20230914	115900	108780	9910	9910	9910	9910	0
486	20230914	115800	108780	9910	9910	9910	9910	0
487	20230914	115700	108780	9910	9910	9910	9910	0
488	20230914	115600	108780	9910	9910	9910	9910	0
489	20230914	115500	108780	9910	9910	9910	9910	0
490	20230914	115400	108780	9910	9910	9910	9910	0
491	20230914	115300	108780	9910	9910	9910	9910	0
492	20230914	115200	108780	9910	9910	9910	9910	0
493	20230914	115100	108780	9910	9910	9910	9910	0
494	20230914	115000	108780	9910	9910	9910	9910	0
495	20230914	114900	108780	9910	9910	9910	9910	0
496	20230914	114800	108780	9910	9910	9910	9910	0
497	20230914	114700	108780	9910	9910	9910	9910	0
498	20230914	114600	108780	9910	9910	9910	9910	0
499	20230914	114500	108780	9910	9910	9910	9910	0
500	20230914	114400	108780	9910	9910	9910	9910	0
501	20230914	114300	108780	9910	9910	9910	9910	0
502	20230914	114200	108780	9910	9910	9910	9910	0
503	20230914	114100	108780	9910	9910	9910	9910	0
504	20230914	114000	108780	9910	9910	9910	9910	0
505	20230914	113900	108780	9910	9910	9910	9910	0
506	20230914	113800	108780	9910	9910	9910	9910	0
507	20230914	113700	108780	9910	9910	9910	9910	0
508	20230914	113600	108780	9910	9910	9910	9910	0
509	20230914	113500	108780	9910	9910	9910	9910	0
510	20230914	113400	108780	9910	9910	9910	9910	0
511	20230914	113300	108780	9910	9910	9910	9910	0
512	20230914	113200	108780	9910	9910	9910	9910	0
513	20230914	113100	108780	9910	9910	9910	9910	0
514	20230914	113000	108780	9910	9910	9910	9910	0
515	20230914	112900	108780	9910	9910	9910	9910	0
516	20230914	112800	108780	9910	9910	9910	9910	0
517	20230914	112700	108780	9910	9910	9910	9910	0
518	20230914	112600	108780	9910	9910	9910	9910	0
519	20230914	112500	108780	9910	9910	9910	9910	0
520	20230914	112400	108780	9910	9910	9910	9910	0
521	20230914	112300	108780	9910	9910	9910	9910	0
522	20230914	112200	108780	9910	9910	9910	9910	0
523	20230914	112100	108780	9910	9910	9910	9910	0
524	20230914	112000	108780	9910	9910	9910	9910	0
525	20230914	111900	108780	9910	9910	9910	9910	0
526	20230914	111800	108780	9910	9910	9910	9910	0
527	20230914	111700	108780	9910	9910	9910	9910	0
528	20230914	111600	108780	9910	9910	9910	9910	0
529	20230914	111500	108780	9910	9910	9910	9910	0
530	20230914	111400	108780	9910	9910	9910	9910	9
531	20230914	111300	19590	9990	9990	9990	9990	0
532	20230914	111200	19590	9990	9990	9990	9990	0
533	20230914	111100	19590	9990	9990	9990	9990	0
534	20230914	111000	19590	9990	9990	9990	9990	0
535	20230914	110900	19590	9990	9990	9990	9990	0
536	20230914	110800	19590	9990	9990	9990	9990	0
537	20230914	110700	19590	9990	9990	9990	9990	0
538	20230914	110600	19590	9990	9990	9990	9990	0
539	20230914	110500	19590	9990	9990	9990	9990	0
540	20230914	110400	19590	9990	9990	9990	9990	0
541	20230914	110300	19590	9990	9990	9990	9990	0
542	20230914	110200	19590	9990	9990	9990	9990	0
543	20230914	110100	19590	9990	9990	9990	9990	0
544	20230914	110000	19590	9990	9990	9990	9990	0
545	20230914	105900	19590	9990	9990	9990	9990	0
546	20230914	105800	19590	9990	9990	9990	9990	0
547	20230914	105700	19590	9990	9990	9990	9990	0
548	20230914	105600	19590	9990	9990	9990	9990	0
549	20230914	105500	19590	9990	9990	9990	9990	0
550	20230914	105400	19590	9990	9990	9990	9990	0
551	20230914	105300	19590	9990	9990	9990	9990	0
552	20230914	105200	19590	9990	9990	9990	9990	0
553	20230914	105100	19590	9990	9990	9990	9990	0
554	20230914	105000	19590	9990	9990	9990	9990	0
555	20230914	104900	19590	9990	9990	9990	9990	0
556	20230914	104800	19590	9990	9990	9990	9990	0
557	20230914	104700	19590	9990	9990	9990	9990	0
558	20230914	104600	19590	9990	9990	9990	9990	0
559	20230914	104500	19590	9990	9990	9990	9990	0
560	20230914	104400	19590	9990	9990	9990	9990	0
561	20230914	104300	19590	9990	9990	9990	9990	0
562	20230914	104200	19590	9990	9990	9990	9990	0
563	20230914	104100	19590	9990	9990	9990	9990	0
564	20230914	104000	19590	9990	9990	9990	9990	0
565	20230914	103900	19590	9990	9990	9990	9990	0
566	20230914	103800	19590	9990	9990	9990	9990	0
567	20230914	103700	19590	9990	9990	9990	9990	0
568	20230914	103600	19590	9990	9990	9990	9990	0
569	20230914	103500	19590	9990	9990	9990	9990	0
570	20230914	103400	19590	9990	9990	9990	9990	0
571	20230914	103300	19590	9990	9990	9990	9990	0
572	20230914	103200	19590	9990	9990	9990	9990	0
573	20230914	103100	19590	9990	9990	9990	9990	0
574	20230914	103000	19590	9990	9990	9990	9990	0
575	20230914	102900	19590	9990	9990	9990	9990	0
576	20230914	102800	19590	9990	9990	9990	9990	0
577	20230914	102700	19590	9990	9990	9990	9990	0
578	20230914	102600	19590	9990	9990	9990	9990	0
579	20230914	102500	19590	9990	9990	9990	9990	0
580	20230914	102400	19590	9990	9990	9990	9990	0
581	20230914	102300	19590	9990	9990	9990	9990	0
582	20230914	102200	19590	9990	9990	9990	9990	0
583	20230914	102100	19590	9990	9990	9990	9990	0
584	20230914	102000	19590	9990	9990	9990	9990	0
585	20230914	101900	19590	9990	9990	9990	9990	0
586	20230914	101800	19590	9990	9990	9990	9990	0
587	20230914	101700	19590	9990	9990	9990	9990	0
588	20230914	101600	19590	9990	9990	9990	9990	0
589	20230914	101500	19590	9990	9990	9990	9990	0
590	20230914	101400	19590	9990	9990	9990	9990	0
591	20230914	101300	19590	9990	9990	9990	9990	0
592	20230914	101200	19590	9990	9990	9990	9990	0
593	20230914	101100	19590	9990	9990	9990	9990	0
594	20230914	101000	19590	9990	9990	9990	9990	0
595	20230914	100900	19590	9990	9990	9990	9990	0
596	20230914	100800	19590	9990	9990	9990	9990	0
597	20230914	100700	19590	9990	9990	9990	9990	0
598	20230914	100600	19590	9990	9990	9990	9990	0
599	20230914	100500	19590	9990	9990	9990	9990	0
600	20230914	100400	19590	9990	9990	9990	9990	0
601	20230914	100300	19590	9990	9990	9990	9990	0
602	20230914	100200	19590	9990	9990	9990	9990	0
603	20230914	100100	19590	9990	9990	9990	9990	0
604	20230914	100000	19590	9990	9990	9990	9990	0
605	20230914	095900	19590	9990	9990	9990	9990	0
606	20230914	095800	19590	9990	9990	9990	9990	0
607	20230914	095700	19590	9990	9990	9990	9990	0
608	20230914	095600	19590	9990	9990	9990	9990	0
609	20230914	095500	19590	9990	9990	9990	9990	0
610	20230914	095400	19590	9990	9990	9990	9990	0
611	20230914	095300	19590	9990	9990	9990	9990	0
612	20230914	095200	19590	9990	9990	9990	9990	0
613	20230914	095100	19590	9990	9990	9990	9990	0
614	20230914	095000	19590	9990	9990	9990	9990	0
615	20230914	094900	19590	9990	9990	9990	9990	0
616	20230914	094800	19590	9990	9990	9990	9990	0
617	20230914	094700	19590	9990	9990	9990	9990	0
618	20230914	094600	19590	9990	9990	9990	9990	0
619	20230914	094500	19590	9990	9990	9990	9990	0
620	20230914	094400	19590	9990	9990	9990	9990	0
621	20230914	094300	19590	9990	9990	9990	9990	0
622	20230914	094200	19590	9990	9990	9990	9990	0
623	20230914	094100	19590	9990	9990	9990	9990	0
624	20230914	094000	19590	9990	9990	9990	9990	0
625	20230914	093900	19590	9990	9990	9990	9990	0
626	20230914	093800	19590	9990	9990	9990	9990	0
627	20230914	093700	19590	9990	9990	9990	9990	0
628	20230914	093600	19590	9990	9990	9990	9990	0
629	20230914	093500	19590	9990	9990	9990	9990	0
630	20230914	093400	19590	9990	9990	9990	9990	0
631	20230914	093300	19590	9990	9990	9990	9990	0
632	20230914	093200	19590	9990	9990	9990	9990	0
633	20230914	093100	19590	9990	9990	9990	9990	0
634	20230914	093000	19590	9990	9990	9990	9990	0
635	20230914	092900	19590	9990	9990	9990	9990	0
636	20230914	092800	19590	9990	9990	9990	9990	0
637	20230914	092700	19590	9990	9990	9990	9990	0
638	20230914	092600	19590	9990	9990	9990	9990	0
639	20230914	092500	19590	9990	9990	9990	9990	0
640	20230914	092400	19590	9990	9990	9990	9990	0
641	20230914	092300	19590	9990	9990	9990	9990	0
642	20230914	092200	19590	9990	9990	9990	9990	0
643	20230914	092100	19590	9990	9990	9990	9990	0
644	20230914	092000	19590	9990	9990	9990	9990	0
645	20230914	091900	19590	9990	9990	9990	9990	0
646	20230914	091800	19590	9990	9990	9990	9990	0
647	20230914	091700	19590	9990	9990	9990	9990	0
648	20230914	091600	19590	9990	9990	9990	9990	0
649	20230914	091500	19590	9990	9990	9990	9990	0
650	20230914	091400	19590	9990	9990	9990	9990	0
651	20230914	091300	19590	9990	9990	9990	9990	0
652	20230914	091200	19590	9990	9990	9990	9990	0
653	20230914	091100	19590	9990	9990	9990	9990	0
654	20230914	091000	19590	9990	9990	9990	9990	0
655	20230914	090900	19590	9990	9990	9990	9990	0
656	20230914	090800	19590	9990	9990	9990	9990	0
657	20230914	090700	19590	9990	9990	9990	9990	0
658	20230914	090600	19590	9990	9990	9990	9990	0
659	20230914	090500	19590	9990	9990	9990	9990	0
660	20230914	090400	19590	9990	9990	9990	9990	0
661	20230914	090300	19590	9990	9990	9990	9990	0
662	20230914	090200	19590	9990	9990	9990	9990	0
663	20230914	090100	19590	9990	9990	9990	9990	0
664	20230914	090000	19590	9990	9600	9990	9600	2