KissMeData/216400/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201300	5442810	9990	9990	9990	9990	50
3	20230912	201200	5442810	9990	9990	9990	9990	0
4	20230912	201100	5442810	9990	9990	9990	9990	0
5	20230912	201000	5442810	9990	9990	9990	9990	0
6	20230912	200900	5442810	9990	9990	9990	9990	0
7	20230912	200800	5442810	9990	9990	9990	9990	0
8	20230912	200700	5442810	9990	9990	9990	9990	0
9	20230912	200600	5442810	9990	9990	9990	9990	0
10	20230912	200500	5442810	9990	9990	9990	9990	0
11	20230912	200400	5442810	9990	9990	9990	9990	0
12	20230912	200300	5442810	9990	9990	9990	9990	0
13	20230912	200200	5442810	9990	9990	9990	9990	0
14	20230912	200100	5442810	9990	9990	9990	9990	0
15	20230912	200000	5442810	9990	9990	9990	9990	0
16	20230912	195900	5442810	9990	9990	9990	9990	0
17	20230912	195800	5442810	9990	9990	9990	9990	0
18	20230912	195700	5442810	9990	9990	9990	9990	0
19	20230912	195600	5442810	9990	9990	9990	9990	0
20	20230912	195500	5442810	9990	9990	9990	9990	0
21	20230912	195400	5442810	9990	9990	9990	9990	0
22	20230912	195300	5442810	9990	9990	9990	9990	0
23	20230912	195200	5442810	9990	9990	9990	9990	0
24	20230912	195100	5442810	9990	9990	9990	9990	0
25	20230912	195000	5442810	9990	9990	9990	9990	0
26	20230912	194900	5442810	9990	9990	9990	9990	0
27	20230912	194800	5442810	9990	9990	9990	9990	0
28	20230912	194700	5442810	9990	9990	9990	9990	0
29	20230912	194600	5442810	9990	9990	9990	9990	0
30	20230912	194500	5442810	9990	9990	9990	9990	0
31	20230912	194400	5442810	9990	9990	9990	9990	0
32	20230912	194300	5442810	9990	9990	9990	9990	50
33	20230912	194200	5442810	9990	9990	9990	9990	0
34	20230912	194100	5442810	9990	9990	9990	9990	0
35	20230912	194000	5442810	9990	9990	9990	9990	0
36	20230912	193900	5442810	9990	9990	9990	9990	0
37	20230912	193800	5442810	9990	9990	9990	9990	0
38	20230912	193700	5442810	9990	9990	9990	9990	0
39	20230912	193600	5442810	9990	9990	9990	9990	0
40	20230912	193500	5442810	9990	9990	9990	9990	0
41	20230912	193400	5442810	9990	9990	9990	9990	0
42	20230912	193300	5442810	9990	9990	9990	9990	0
43	20230912	193200	5442810	9990	9990	9990	9990	0
44	20230912	193100	5442810	9990	9990	9990	9990	0
45	20230912	193000	5442810	9990	9990	9990	9990	0
46	20230912	192900	5442810	9990	9990	9990	9990	0
47	20230912	192800	5442810	9990	9990	9990	9990	0
48	20230912	192700	5442810	9990	9990	9990	9990	0
49	20230912	192600	5442810	9990	9990	9990	9990	0
50	20230912	192500	5442810	9990	9990	9990	9990	0
51	20230912	192400	5442810	9990	9990	9990	9990	0
52	20230912	192300	5442810	9990	9990	9990	9990	0
53	20230912	192200	5442810	9990	9990	9990	9990	0
54	20230912	192100	5442810	9990	9990	9990	9990	0
55	20230912	192000	5442810	9990	9990	9990	9990	0
56	20230912	191900	5442810	9990	9990	9990	9990	0
57	20230912	191800	5442810	9990	9990	9990	9990	0
58	20230912	191700	5442810	9990	9990	9990	9990	0
59	20230912	191600	5442810	9990	9990	9990	9990	0
60	20230912	191500	5442810	9990	9990	9990	9990	0
61	20230912	191400	5442810	9990	9990	9990	9990	0
62	20230912	191300	5442810	9990	9990	9990	9990	50
63	20230912	191200	5442810	9990	9990	9990	9990	0
64	20230912	191100	5442810	9990	9990	9990	9990	0
65	20230912	191000	5442810	9990	9990	9990	9990	0
66	20230912	190900	5442810	9990	9990	9990	9990	0
67	20230912	190800	5442810	9990	9990	9990	9990	0
68	20230912	190700	5442810	9990	9990	9990	9990	0
69	20230912	190600	5442810	9990	9990	9990	9990	0
70	20230912	190500	5442810	9990	9990	9990	9990	0
71	20230912	190400	5442810	9990	9990	9990	9990	0
72	20230912	190300	5442810	9990	9990	9990	9990	0
73	20230912	190200	5442810	9990	9990	9990	9990	0
74	20230912	190100	5442810	9990	9990	9990	9990	0
75	20230912	190000	5442810	9990	9990	9990	9990	0
76	20230912	185900	5442810	9990	9990	9990	9990	0
77	20230912	185800	5442810	9990	9990	9990	9990	0
78	20230912	185700	5442810	9990	9990	9990	9990	0
79	20230912	185600	5442810	9990	9990	9990	9990	0
80	20230912	185500	5442810	9990	9990	9990	9990	0
81	20230912	185400	5442810	9990	9990	9990	9990	0
82	20230912	185300	5442810	9990	9990	9990	9990	0
83	20230912	185200	5442810	9990	9990	9990	9990	0
84	20230912	185100	5442810	9990	9990	9990	9990	0
85	20230912	185000	5442810	9990	9990	9990	9990	0
86	20230912	184900	5442810	9990	9990	9990	9990	0
87	20230912	184800	5442810	9990	9990	9990	9990	0
88	20230912	184700	5442810	9990	9990	9990	9990	0
89	20230912	184600	5442810	9990	9990	9990	9990	0
90	20230912	184500	5442810	9990	9990	9990	9990	0
91	20230912	184400	5442810	9990	9990	9990	9990	0
92	20230912	184300	5442810	9990	9990	9990	9990	50
93	20230912	184200	5442810	9990	9990	9990	9990	0
94	20230912	184100	5442810	9990	9990	9990	9990	0
95	20230912	184000	5442810	9990	9990	9990	9990	0
96	20230912	183900	5442810	9990	9990	9990	9990	0
97	20230912	183800	5442810	9990	9990	9990	9990	0
98	20230912	183700	5442810	9990	9990	9990	9990	0
99	20230912	183600	5442810	9990	9990	9990	9990	0
100	20230912	183500	5442810	9990	9990	9990	9990	0
101	20230912	183400	5442810	9990	9990	9990	9990	0
102	20230912	183300	5442810	9990	9990	9990	9990	0
103	20230912	183200	5442810	9990	9990	9990	9990	0
104	20230912	183100	5442810	9990	9990	9990	9990	0
105	20230912	183000	5442810	9990	9990	9990	9990	0
106	20230912	182900	5442810	9990	9990	9990	9990	0
107	20230912	182800	5442810	9990	9990	9990	9990	0
108	20230912	182700	5442810	9990	9990	9990	9990	0
109	20230912	182600	5442810	9990	9990	9990	9990	0
110	20230912	182500	5442810	9990	9990	9990	9990	0
111	20230912	182400	5442810	9990	9990	9990	9990	0
112	20230912	182300	5442810	9990	9990	9990	9990	0
113	20230912	182200	5442810	9990	9990	9990	9990	0
114	20230912	182100	5442810	9990	9990	9990	9990	0
115	20230912	182000	5442810	9990	9990	9990	9990	0
116	20230912	181900	5442810	9990	9990	9990	9990	0
117	20230912	181800	5442810	9990	9990	9990	9990	0
118	20230912	181700	5442810	9990	9990	9990	9990	0
119	20230912	181600	5442810	9990	9990	9990	9990	0
120	20230912	181500	5442810	9990	9990	9990	9990	0
121	20230912	181400	5442810	9990	9990	9990	9990	0
122	20230912	181300	5442810	9990	9990	9990	9990	50
123	20230912	181200	5442810	9990	9990	9990	9990	0
124	20230912	181100	5442810	9990	9990	9990	9990	0
125	20230912	181000	5442810	9990	9990	9990	9990	0
126	20230912	180900	5442810	9990	9990	9990	9990	0
127	20230912	180800	5442810	9990	9990	9990	9990	0
128	20230912	180700	5442810	9990	9990	9990	9990	0
129	20230912	180600	5442810	9990	9990	9990	9990	0
130	20230912	180500	5442810	9990	9990	9990	9990	0
131	20230912	180400	5442810	9990	9990	9990	9990	0
132	20230912	180300	5442810	9990	9990	9990	9990	0
133	20230912	180200	5442810	9990	9990	9990	9990	0
134	20230912	180100	5442810	9990	9990	9990	9990	0
135	20230912	180000	5442810	9990	9990	9990	9990	0
136	20230912	175900	5442810	9990	9990	9990	9990	0
137	20230912	175800	5442810	9990	9990	9990	9990	0
138	20230912	175700	5442810	9990	9990	9990	9990	0
139	20230912	175600	5442810	9990	9990	9990	9990	0
140	20230912	175500	5442810	9990	9990	9990	9990	0
141	20230912	175400	5442810	9990	9990	9990	9990	0
142	20230912	175300	5442810	9990	9990	9990	9990	0
143	20230912	175200	5442810	9990	9990	9990	9990	0
144	20230912	175100	5442810	9990	9990	9990	9990	0
145	20230912	175000	5442810	9990	9990	9990	9990	0
146	20230912	174900	5442810	9990	9990	9990	9990	0
147	20230912	174800	5442810	9990	9990	9990	9990	0
148	20230912	174700	5442810	9990	9990	9990	9990	0
149	20230912	174600	5442810	9990	9990	9990	9990	0
150	20230912	174500	5442810	9990	9990	9990	9990	0
151	20230912	174400	5442810	9990	9990	9990	9990	0
152	20230912	174300	5442810	9990	9990	9990	9990	50
153	20230912	174200	5442810	9990	9990	9990	9990	0
154	20230912	174100	5442810	9990	9990	9990	9990	0
155	20230912	174000	5442810	9990	9990	9990	9990	0
156	20230912	173900	5442810	9990	9990	9990	9990	0
157	20230912	173800	5442810	9990	9990	9990	9990	0
158	20230912	173700	5442810	9990	9990	9990	9990	0
159	20230912	173600	5442810	9990	9990	9990	9990	0
160	20230912	173500	5442810	9990	9990	9990	9990	0
161	20230912	173400	5442810	9990	9990	9990	9990	0
162	20230912	173300	5442810	9990	9990	9990	9990	0
163	20230912	173200	5442810	9990	9990	9990	9990	0
164	20230912	173100	5442810	9990	9990	9990	9990	0
165	20230912	173000	5442810	9990	9990	9990	9990	0
166	20230912	172900	5442810	9990	9990	9990	9990	0
167	20230912	172800	5442810	9990	9990	9990	9990	0
168	20230912	172700	5442810	9990	9990	9990	9990	0
169	20230912	172600	5442810	9990	9990	9990	9990	0
170	20230912	172500	5442810	9990	9990	9990	9990	0
171	20230912	172400	5442810	9990	9990	9990	9990	0
172	20230912	172300	5442810	9990	9990	9990	9990	0
173	20230912	172200	5442810	9990	9990	9990	9990	0
174	20230912	172100	5442810	9990	9990	9990	9990	0
175	20230912	172000	5442810	9990	9990	9990	9990	0
176	20230912	171900	5442810	9990	9990	9990	9990	0
177	20230912	171800	5442810	9990	9990	9990	9990	0
178	20230912	171700	5442810	9990	9990	9990	9990	0
179	20230912	171600	5442810	9990	9990	9990	9990	0
180	20230912	171500	5442810	9990	9990	9990	9990	0
181	20230912	171400	5442810	9990	9990	9990	9990	0
182	20230912	171300	5442810	9990	9990	9990	9990	50
183	20230912	171200	5442810	9990	9990	9990	9990	0
184	20230912	171100	5442810	9990	9990	9990	9990	0
185	20230912	171000	5442810	9990	9990	9990	9990	0
186	20230912	170900	5442810	9990	9990	9990	9990	0
187	20230912	170800	5442810	9990	9990	9990	9990	0
188	20230912	170700	5442810	9990	9990	9990	9990	0
189	20230912	170600	5442810	9990	9990	9990	9990	0
190	20230912	170500	5442810	9990	9990	9990	9990	0
191	20230912	170400	5442810	9990	9990	9990	9990	0
192	20230912	170300	5442810	9990	9990	9990	9990	0
193	20230912	170200	5442810	9990	9990	9990	9990	0
194	20230912	170100	5442810	9990	9990	9990	9990	0
195	20230912	170000	5442810	9990	9990	9990	9990	0
196	20230912	165900	5442810	9990	9990	9990	9990	0
197	20230912	165800	5442810	9990	9990	9990	9990	0
198	20230912	165700	5442810	9990	9990	9990	9990	0
199	20230912	165600	5442810	9990	9990	9990	9990	0
200	20230912	165500	5442810	9990	9990	9990	9990	0
201	20230912	165400	5442810	9990	9990	9990	9990	0
202	20230912	165300	5442810	9990	9990	9990	9990	0
203	20230912	165200	5442810	9990	9990	9990	9990	0
204	20230912	165100	5442810	9990	9990	9990	9990	0
205	20230912	165000	5442810	9990	9990	9990	9990	0
206	20230912	164900	5442810	9990	9990	9990	9990	0
207	20230912	164800	5442810	9990	9990	9990	9990	0
208	20230912	164700	5442810	9990	9990	9990	9990	0
209	20230912	164600	5442810	9990	9990	9990	9990	0
210	20230912	164500	5442810	9990	9990	9990	9990	0
211	20230912	164400	5442810	9990	9990	9990	9990	0
212	20230912	164300	5442810	9990	9990	9990	9990	50
213	20230912	164200	5442810	9990	9990	9990	9990	0
214	20230912	164100	5442810	9990	9990	9990	9990	0
215	20230912	164000	5442810	9990	9990	9990	9990	0
216	20230912	163900	5442810	9990	9990	9990	9990	0
217	20230912	163800	5442810	9990	9990	9990	9990	0
218	20230912	163700	5442810	9990	9990	9990	9990	0
219	20230912	163600	5442810	9990	9990	9990	9990	0
220	20230912	163500	5442810	9990	9990	9990	9990	0
221	20230912	163400	5442810	9990	9990	9990	9990	0
222	20230912	163300	5442810	9990	9990	9990	9990	0
223	20230912	163200	5442810	9990	9990	9990	9990	0
224	20230912	163100	5442810	9990	9990	9990	9990	0
225	20230912	163000	5442810	9990	9990	9990	9990	0
226	20230912	162900	5442810	9990	9990	9990	9990	0
227	20230912	162800	5442810	9990	9990	9990	9990	0
228	20230912	162700	5442810	9990	9990	9990	9990	0
229	20230912	162600	5442810	9990	9990	9990	9990	0
230	20230912	162500	5442810	9990	9990	9990	9990	0
231	20230912	162400	5442810	9990	9990	9990	9990	0
232	20230912	162300	5442810	9990	9990	9990	9990	0
233	20230912	162200	5442810	9990	9990	9990	9990	0
234	20230912	162100	5442810	9990	9990	9990	9990	0
235	20230912	162000	5442810	9990	9990	9990	9990	0
236	20230912	161900	5442810	9990	9990	9990	9990	0
237	20230912	161800	5442810	9990	9990	9990	9990	0
238	20230912	161700	5442810	9990	9990	9990	9990	0
239	20230912	161600	5442810	9990	9990	9990	9990	0
240	20230912	161500	5442810	9990	9990	9990	9990	0
241	20230912	161400	5442810	9990	9990	9990	9990	0
242	20230912	161300	5442810	9990	9990	9990	9990	50
243	20230912	161200	5442810	9990	9990	9990	9990	0
244	20230912	161100	5442810	9990	9990	9990	9990	0
245	20230912	161000	5442810	9990	9990	9990	9990	0
246	20230912	160900	5442810	9990	9990	9990	9990	0
247	20230912	160800	5442810	9990	9990	9990	9990	0
248	20230912	160700	5442810	9990	9990	9990	9990	0
249	20230912	160600	5442810	9990	9990	9990	9990	0
250	20230912	160500	5442810	9990	9990	9990	9990	0
251	20230912	160400	5442810	9990	9990	9990	9990	0
252	20230912	160300	5442810	9990	9990	9990	9990	0
253	20230912	160200	5442810	9990	9990	9990	9990	0
254	20230912	160100	5442810	9990	9990	9990	9990	0
255	20230912	160000	5442810	9990	9990	9990	9990	0
256	20230912	155900	5442810	9990	9990	9990	9990	0
257	20230912	155800	5442810	9990	9990	9990	9990	0
258	20230912	155700	5442810	9990	9990	9990	9990	0
259	20230912	155600	5442810	9990	9990	9990	9990	0
260	20230912	155500	5442810	9990	9990	9990	9990	0
261	20230912	155400	5442810	9990	9990	9990	9990	0
262	20230912	155300	5442810	9990	9990	9990	9990	0
263	20230912	155200	5442810	9990	9990	9990	9990	0
264	20230912	155100	5442810	9990	9990	9990	9990	0
265	20230912	155000	5442810	9990	9990	9990	9990	0
266	20230912	154900	5442810	9990	9990	9990	9990	0
267	20230912	154800	5442810	9990	9990	9990	9990	0
268	20230912	154700	5442810	9990	9990	9990	9990	0
269	20230912	154600	5442810	9990	9990	9990	9990	0
270	20230912	154500	5442810	9990	9990	9990	9990	0
271	20230912	154400	5442810	9990	9990	9990	9990	0
272	20230912	154300	5442810	9990	9990	9990	9990	50
273	20230912	154200	5442810	9990	9990	9990	9990	0
274	20230912	154100	5442810	9990	9990	9990	9990	0
275	20230912	154000	5442810	9990	9990	9990	9990	0
276	20230912	153900	5442810	9990	9990	9990	9990	0
277	20230912	153800	5442810	9990	9990	9990	9990	0
278	20230912	153700	5442810	9990	9990	9990	9990	0
279	20230912	153600	5442810	9990	9990	9990	9990	0
280	20230912	153500	5442810	9990	9990	9990	9990	0
281	20230912	153400	5442810	9990	9990	9990	9990	0
282	20230912	153300	5442810	9990	9990	9990	9990	0
283	20230912	153200	5442810	9990	9990	9990	9990	0
284	20230912	153100	5442810	9990	9990	9990	9990	0
285	20230912	153000	5442810	9990	9990	9990	9990	50
286	20230912	152900	4943310	9980	9980	9980	9980	0
287	20230912	152800	4943310	9980	9980	9980	9980	0
288	20230912	152700	4943310	9980	9980	9980	9980	0
289	20230912	152600	4943310	9980	9980	9980	9980	0
290	20230912	152500	4943310	9980	9980	9980	9980	0
291	20230912	152400	4943310	9980	9980	9980	9980	0
292	20230912	152300	4943310	9980	9980	9980	9980	0
293	20230912	152200	4943310	9980	9980	9980	9980	0
294	20230912	152100	4943310	9980	9980	9980	9980	0
295	20230912	152000	4943310	9980	9980	9980	9980	0
296	20230912	151900	4943310	9980	9980	9980	9980	0
297	20230912	151800	4943310	9980	9980	9980	9980	0
298	20230912	151700	4943310	9980	9980	9980	9980	0
299	20230912	151600	4943310	9980	9980	9980	9980	0
300	20230912	151500	4943310	9980	9980	9980	9980	0
301	20230912	151400	4943310	9980	9980	9980	9980	0
302	20230912	151300	4943310	9980	9980	9980	9980	0
303	20230912	151200	4943310	9980	9980	9980	9980	0
304	20230912	151100	4943310	9980	9980	9980	9980	0
305	20230912	151000	4943310	9980	9980	9980	9980	0
306	20230912	150900	4943310	9980	9980	9980	9980	0
307	20230912	150800	4943310	9980	9830	9980	9830	41
308	20230912	150700	4540130	9990	9990	9990	9990	0
309	20230912	150600	4540130	9990	9990	9990	9990	0
310	20230912	150500	4540130	9990	9990	9990	9990	0
311	20230912	150400	4540130	9990	9990	9990	9990	0
312	20230912	150300	4540130	9990	9990	9990	9990	24
313	20230912	150200	4300370	9990	9990	9990	9990	0
314	20230912	150100	4300370	9990	9990	9990	9990	0
315	20230912	150000	4300370	9990	9990	9990	9990	0
316	20230912	145900	4300370	9990	9990	9990	9990	0
317	20230912	145800	4300370	9990	9990	9990	9990	0
318	20230912	145700	4300370	9990	9990	9990	9990	0
319	20230912	145600	4300370	9990	9990	9990	9990	0
320	20230912	145500	4300370	9990	9990	9990	9990	0
321	20230912	145400	4300370	9990	9990	9990	9990	0
322	20230912	145300	4300370	9990	9990	9990	9990	0
323	20230912	145200	4300370	9990	9990	9990	9990	0
324	20230912	145100	4300370	9990	9990	9990	9990	0
325	20230912	145000	4300370	9990	9990	9990	9990	0
326	20230912	144900	4300370	9990	9990	9990	9990	0
327	20230912	144800	4300370	9990	9990	9990	9990	0
328	20230912	144700	4300370	9990	9990	9990	9990	0
329	20230912	144600	4300370	9990	9990	9990	9990	0
330	20230912	144500	4300370	9990	9990	9990	9990	0
331	20230912	144400	4300370	9990	9990	9990	9990	0
332	20230912	144300	4300370	9990	9990	9990	9990	0
333	20230912	144200	4300370	9990	9990	9990	9990	0
334	20230912	144100	4300370	9990	9990	9990	9990	0
335	20230912	144000	4300370	9990	9990	9990	9990	0
336	20230912	143900	4300370	9990	9990	9990	9990	0
337	20230912	143800	4300370	9990	9990	9990	9990	0
338	20230912	143700	4300370	9990	9990	9990	9990	0
339	20230912	143600	4300370	9990	9990	9990	9990	0
340	20230912	143500	4300370	9990	9990	9990	9990	0
341	20230912	143400	4300370	9990	9990	9990	9990	0
342	20230912	143300	4300370	9990	9990	9990	9990	0
343	20230912	143200	4300370	9990	9990	9990	9990	0
344	20230912	143100	4300370	9990	9990	9990	9990	0
345	20230912	143000	4300370	9990	9990	9990	9990	0
346	20230912	142900	4300370	9990	9990	9990	9990	0
347	20230912	142800	4300370	9990	9990	9990	9990	0
348	20230912	142700	4300370	9990	9990	9990	9990	0
349	20230912	142600	4300370	9990	9990	9990	9990	1
350	20230912	142500	4290380	9990	9990	9990	9990	0
351	20230912	142400	4290380	9990	9990	9990	9990	0
352	20230912	142300	4290380	9990	9990	9990	9990	0
353	20230912	142200	4290380	9990	9990	9990	9990	0
354	20230912	142100	4290380	9990	9990	9990	9990	0
355	20230912	142000	4290380	9990	9990	9990	9990	12
356	20230912	141900	4170500	10000	10000	10000	10000	0
357	20230912	141800	4170500	10000	10000	10000	10000	0
358	20230912	141700	4170500	10000	10000	10000	10000	0
359	20230912	141600	4170500	10000	10000	10000	10000	0
360	20230912	141500	4170500	10000	10000	10000	10000	0
361	20230912	141400	4170500	10000	10000	10000	10000	0
362	20230912	141300	4170500	10000	10000	10000	10000	0
363	20230912	141200	4170500	10000	10000	10000	10000	0
364	20230912	141100	4170500	10000	10000	10000	10000	0
365	20230912	141000	4170500	10000	10000	10000	10000	0
366	20230912	140900	4170500	10000	10000	10000	10000	0
367	20230912	140800	4170500	10000	10000	10000	10000	0
368	20230912	140700	4170500	10000	10000	10000	10000	0
369	20230912	140600	4170500	10000	10000	10000	10000	0
370	20230912	140500	4170500	10000	10000	10000	10000	0
371	20230912	140400	4170500	10000	10000	10000	10000	0
372	20230912	140300	4170500	10000	10000	10000	10000	0
373	20230912	140200	4170500	10000	10000	10000	10000	0
374	20230912	140100	4170500	10000	10000	10000	10000	0
375	20230912	140000	4170500	10000	10000	10000	10000	0
376	20230912	135900	4170500	10000	10000	10000	10000	0
377	20230912	135800	4170500	10000	10000	10000	10000	0
378	20230912	135700	4170500	10000	10000	10000	10000	0
379	20230912	135600	4170500	10000	10000	10000	10000	0
380	20230912	135500	4170500	10000	10000	10000	10000	0
381	20230912	135400	4170500	10000	10000	10000	10000	0
382	20230912	135300	4170500	10000	10000	10000	10000	0
383	20230912	135200	4170500	10000	10000	10000	10000	0
384	20230912	135100	4170500	10000	10000	10000	10000	0
385	20230912	135000	4170500	10000	10000	10000	10000	0
386	20230912	134900	4170500	10000	10000	10000	10000	0
387	20230912	134800	4170500	10000	10000	10000	10000	0
388	20230912	134700	4170500	10000	10000	10000	10000	0
389	20230912	134600	4170500	10000	10000	10000	10000	0
390	20230912	134500	4170500	10000	10000	10000	10000	0
391	20230912	134400	4170500	10000	10000	10000	10000	0
392	20230912	134300	4170500	10000	10000	10000	10000	0
393	20230912	134200	4170500	10000	10000	10000	10000	0
394	20230912	134100	4170500	10000	10000	10000	10000	0
395	20230912	134000	4170500	10000	10000	10000	10000	0
396	20230912	133900	4170500	10000	10000	10000	10000	0
397	20230912	133800	4170500	10000	10000	10000	10000	0
398	20230912	133700	4170500	10000	10000	10000	10000	0
399	20230912	133600	4170500	10000	10000	10000	10000	0
400	20230912	133500	4170500	10000	10000	10000	10000	0
401	20230912	133400	4170500	10000	10000	10000	10000	0
402	20230912	133300	4170500	10000	10000	10000	10000	0
403	20230912	133200	4170500	10000	10000	10000	10000	0
404	20230912	133100	4170500	10000	10000	10000	10000	0
405	20230912	133000	4170500	10000	10000	10000	10000	0
406	20230912	132900	4170500	10000	10000	10000	10000	0
407	20230912	132800	4170500	10000	10000	10000	10000	0
408	20230912	132700	4170500	10000	10000	10000	10000	0
409	20230912	132600	4170500	10000	10000	10000	10000	0
410	20230912	132500	4170500	10000	10000	10000	10000	0
411	20230912	132400	4170500	10000	10000	10000	10000	0
412	20230912	132300	4170500	10000	10000	10000	10000	0
413	20230912	132200	4170500	10000	10000	10000	10000	0
414	20230912	132100	4170500	10000	10000	10000	10000	0
415	20230912	132000	4170500	10000	10000	10000	10000	0
416	20230912	131900	4170500	10000	10000	10000	10000	0
417	20230912	131800	4170500	10000	10000	10000	10000	0
418	20230912	131700	4170500	10000	10000	10000	10000	0
419	20230912	131600	4170500	10000	10000	10000	10000	0
420	20230912	131500	4170500	10000	10000	10000	10000	0
421	20230912	131400	4170500	10000	10000	10000	10000	0
422	20230912	131300	4170500	10000	10000	10000	10000	0
423	20230912	131200	4170500	10000	10000	10000	10000	0
424	20230912	131100	4170500	10000	10000	10000	10000	0
425	20230912	131000	4170500	10000	10000	10000	10000	0
426	20230912	130900	4170500	10000	10000	10000	10000	0
427	20230912	130800	4170500	10000	10000	10000	10000	0
428	20230912	130700	4170500	10000	10000	10000	10000	0
429	20230912	130600	4170500	10000	10000	10000	10000	0
430	20230912	130500	4170500	10000	10000	10000	10000	0
431	20230912	130400	4170500	10000	10000	10000	10000	0
432	20230912	130300	4170500	10000	10000	10000	10000	0
433	20230912	130200	4170500	10000	10000	10000	10000	0
434	20230912	130100	4170500	10000	10000	10000	10000	0
435	20230912	130000	4170500	10000	10000	10000	10000	0
436	20230912	125900	4170500	10000	10000	10000	10000	0
437	20230912	125800	4170500	10000	10000	10000	10000	0
438	20230912	125700	4170500	10000	10000	10000	10000	0
439	20230912	125600	4170500	10000	10000	10000	10000	0
440	20230912	125500	4170500	10000	10000	10000	10000	0
441	20230912	125400	4170500	10000	10000	10000	10000	0
442	20230912	125300	4170500	10000	10000	10000	10000	0
443	20230912	125200	4170500	10000	10000	10000	10000	0
444	20230912	125100	4170500	10000	10000	10000	10000	0
445	20230912	125000	4170500	10000	10000	10000	10000	0
446	20230912	124900	4170500	10000	10000	10000	10000	0
447	20230912	124800	4170500	10000	10000	10000	10000	0
448	20230912	124700	4170500	10000	10000	10000	10000	0
449	20230912	124600	4170500	10000	10000	10000	10000	0
450	20230912	124500	4170500	10000	10000	10000	10000	0
451	20230912	124400	4170500	10000	10000	10000	10000	0
452	20230912	124300	4170500	10000	10000	10000	10000	0
453	20230912	124200	4170500	10000	10000	10000	10000	0
454	20230912	124100	4170500	10000	10000	10000	10000	0
455	20230912	124000	4170500	10000	10000	10000	10000	0
456	20230912	123900	4170500	10000	10000	10000	10000	0
457	20230912	123800	4170500	10000	10000	10000	10000	0
458	20230912	123700	4170500	10000	10000	10000	10000	0
459	20230912	123600	4170500	10000	10000	10000	10000	0
460	20230912	123500	4170500	10000	10000	10000	10000	0
461	20230912	123400	4170500	10000	10000	10000	10000	0
462	20230912	123300	4170500	10000	10000	10000	10000	0
463	20230912	123200	4170500	10000	10000	10000	10000	0
464	20230912	123100	4170500	10000	10000	10000	10000	0
465	20230912	123000	4170500	10000	10000	10000	10000	0
466	20230912	122900	4170500	10000	10000	10000	10000	0
467	20230912	122800	4170500	10000	10000	10000	10000	0
468	20230912	122700	4170500	10000	10000	10000	10000	0
469	20230912	122600	4170500	10000	10000	10000	10000	0
470	20230912	122500	4170500	10000	10000	10000	10000	0
471	20230912	122400	4170500	10000	10000	10000	10000	0
472	20230912	122300	4170500	10000	10000	10000	10000	0
473	20230912	122200	4170500	10000	10000	10000	10000	0
474	20230912	122100	4170500	10000	10000	10000	10000	0
475	20230912	122000	4170500	10000	10000	10000	10000	0
476	20230912	121900	4170500	10000	10000	10000	10000	0
477	20230912	121800	4170500	10000	10000	10000	10000	0
478	20230912	121700	4170500	10000	10000	10000	10000	0
479	20230912	121600	4170500	10000	10000	10000	10000	0
480	20230912	121500	4170500	10000	10000	10000	10000	0
481	20230912	121400	4170500	10000	10000	10000	10000	0
482	20230912	121300	4170500	10000	10000	10000	10000	0
483	20230912	121200	4170500	10000	10000	10000	10000	0
484	20230912	121100	4170500	10000	10000	10000	10000	0
485	20230912	121000	4170500	10000	10000	10000	10000	0
486	20230912	120900	4170500	10000	10000	10000	10000	0
487	20230912	120800	4170500	10000	10000	10000	10000	0
488	20230912	120700	4170500	10000	10000	10000	10000	0
489	20230912	120600	4170500	10000	10000	10000	10000	0
490	20230912	120500	4170500	10000	10000	10000	10000	0
491	20230912	120400	4170500	10000	10000	10000	10000	0
492	20230912	120300	4170500	10000	10000	10000	10000	0
493	20230912	120200	4170500	10000	10000	10000	10000	0
494	20230912	120100	4170500	10000	10000	10000	10000	0
495	20230912	120000	4170500	10000	10000	10000	10000	0
496	20230912	115900	4170500	10000	10000	10000	10000	0
497	20230912	115800	4170500	10000	10000	10000	10000	0
498	20230912	115700	4170500	10000	10000	10000	10000	0
499	20230912	115600	4170500	10000	10000	10000	10000	0
500	20230912	115500	4170500	10000	10000	10000	10000	0
501	20230912	115400	4170500	10000	10000	10000	10000	0
502	20230912	115300	4170500	10000	10000	10000	10000	0
503	20230912	115200	4170500	10000	10000	10000	10000	0
504	20230912	115100	4170500	10000	10000	10000	10000	0
505	20230912	115000	4170500	10000	10000	10000	10000	0
506	20230912	114900	4170500	10000	10000	10000	10000	0
507	20230912	114800	4170500	10000	10000	10000	10000	20
508	20230912	114700	3970500	10000	10000	10000	10000	0
509	20230912	114600	3970500	10000	10000	10000	10000	0
510	20230912	114500	3970500	10000	10000	10000	10000	0
511	20230912	114400	3970500	10000	10000	10000	10000	0
512	20230912	114300	3970500	10000	10000	10000	10000	0
513	20230912	114200	3970500	10000	10000	10000	10000	0
514	20230912	114100	3970500	10000	10000	10000	10000	0
515	20230912	114000	3970500	10000	10000	10000	10000	0
516	20230912	113900	3970500	10000	10000	10000	10000	0
517	20230912	113800	3970500	10000	10000	10000	10000	0
518	20230912	113700	3970500	10000	10000	10000	10000	0
519	20230912	113600	3970500	10000	10000	10000	10000	0
520	20230912	113500	3970500	10000	10000	10000	10000	0
521	20230912	113400	3970500	10000	10000	10000	10000	0
522	20230912	113300	3970500	10000	10000	10000	10000	0
523	20230912	113200	3970500	10000	10000	10000	10000	0
524	20230912	113100	3970500	10000	10000	10000	10000	25
525	20230912	113000	3720500	10000	10000	10000	10000	0
526	20230912	112900	3720500	10000	10000	10000	10000	0
527	20230912	112800	3720500	10000	10000	10000	10000	0
528	20230912	112700	3720500	10000	10000	10000	10000	0
529	20230912	112600	3720500	10000	10000	10000	10000	0
530	20230912	112500	3720500	10000	10000	10000	10000	0
531	20230912	112400	3720500	10000	10000	10000	10000	0
532	20230912	112300	3720500	10000	10000	10000	10000	0
533	20230912	112200	3720500	10000	10000	10000	10000	0
534	20230912	112100	3720500	10000	10000	10000	10000	0
535	20230912	112000	3720500	10000	10000	10000	10000	0
536	20230912	111900	3720500	10000	10000	10000	10000	0
537	20230912	111800	3720500	10000	10000	10000	10000	0
538	20230912	111700	3720500	10000	10000	10000	10000	0
539	20230912	111600	3720500	10000	10000	10000	10000	0
540	20230912	111500	3720500	10000	10000	10000	10000	0
541	20230912	111400	3720500	10000	10000	10000	10000	0
542	20230912	111300	3720500	10000	10000	10000	10000	0
543	20230912	111200	3720500	10000	10000	10000	10000	0
544	20230912	111100	3720500	10000	10000	10000	10000	0
545	20230912	111000	3720500	10000	10000	10000	10000	0
546	20230912	110900	3720500	10000	10000	10000	10000	0
547	20230912	110800	3720500	10000	10000	10000	10000	0
548	20230912	110700	3720500	10000	10000	10000	10000	0
549	20230912	110600	3720500	10000	10000	10000	10000	0
550	20230912	110500	3720500	10000	10000	10000	10000	1
551	20230912	110400	3710500	10190	10190	10190	10190	0
552	20230912	110300	3710500	10190	10190	10190	10190	0
553	20230912	110200	3710500	10190	10190	10190	10190	0
554	20230912	110100	3710500	10190	10190	10190	10190	0
555	20230912	110000	3710500	10190	10190	10190	10190	0
556	20230912	105900	3710500	10190	10190	10190	10190	0
557	20230912	105800	3710500	10190	10190	10190	10190	0
558	20230912	105700	3710500	10190	10190	10190	10190	0
559	20230912	105600	3710500	10190	10190	10190	10190	0
560	20230912	105500	3710500	10190	10190	10190	10190	0
561	20230912	105400	3710500	10190	10190	10190	10190	0
562	20230912	105300	3710500	10190	10190	10190	10190	0
563	20230912	105200	3710500	10190	10190	10190	10190	0
564	20230912	105100	3710500	10190	10190	10190	10190	0
565	20230912	105000	3710500	10190	10190	10190	10190	0
566	20230912	104900	3710500	10190	10190	10190	10190	0
567	20230912	104800	3710500	10190	10190	10190	10190	0
568	20230912	104700	3710500	10190	10190	10190	10190	0
569	20230912	104600	3710500	10190	10190	10190	10190	0
570	20230912	104500	3710500	10190	10190	10190	10190	0
571	20230912	104400	3710500	10190	10190	10190	10190	0
572	20230912	104300	3710500	10190	10010	10190	10010	29
573	20230912	104200	3417870	10010	10010	10010	10010	6
574	20230912	104100	3357810	10010	10010	10010	10010	8
575	20230912	104000	3277730	10190	10190	10190	10190	0
576	20230912	103900	3277730	10190	10190	10190	10190	0
577	20230912	103800	3277730	10190	10190	10190	10190	0
578	20230912	103700	3277730	10190	10190	10190	10190	0
579	20230912	103600	3277730	10190	10190	10190	10190	0
580	20230912	103500	3277730	10190	10190	10190	10190	0
581	20230912	103400	3277730	10190	10190	10190	10190	0
582	20230912	103300	3277730	10190	10190	10190	10190	0
583	20230912	103200	3277730	10190	10190	10190	10190	0
584	20230912	103100	3277730	10190	10190	10190	10190	0
585	20230912	103000	3277730	10190	10190	10190	10190	0
586	20230912	102900	3277730	10190	10190	10190	10190	0
587	20230912	102800	3277730	10190	10190	10190	10190	0
588	20230912	102700	3277730	10190	10190	10190	10190	0
589	20230912	102600	3277730	10190	10190	10190	10190	0
590	20230912	102500	3277730	10190	10190	10190	10190	0
591	20230912	102400	3277730	10190	10190	10190	10190	0
592	20230912	102300	3277730	10190	10190	10190	10190	0
593	20230912	102200	3277730	10190	10190	10190	10190	0
594	20230912	102100	3277730	10190	10190	10190	10190	0
595	20230912	102000	3277730	10190	10190	10190	10190	0
596	20230912	101900	3277730	10190	10190	10190	10190	0
597	20230912	101800	3277730	10190	10190	10190	10190	0
598	20230912	101700	3277730	10190	10190	10190	10190	0
599	20230912	101600	3277730	10190	10190	10190	10190	0
600	20230912	101500	3277730	10190	10190	10190	10190	0
601	20230912	101400	3277730	10190	10190	10190	10190	0
602	20230912	101300	3277730	10190	10190	10190	10190	0
603	20230912	101200	3277730	10190	10190	10190	10190	0
604	20230912	101100	3277730	10190	10190	10190	10190	0
605	20230912	101000	3277730	10190	10190	10190	10190	0
606	20230912	100900	3277730	10190	10190	10190	10190	0
607	20230912	100800	3277730	10190	10190	10190	10190	0
608	20230912	100700	3277730	10190	10190	10190	10190	0
609	20230912	100600	3277730	10190	10190	10190	10190	0
610	20230912	100500	3277730	10190	10190	10190	10190	0
611	20230912	100400	3277730	10190	10190	10190	10190	0
612	20230912	100300	3277730	10190	10190	10190	10190	0
613	20230912	100200	3277730	10190	10190	10190	10190	0
614	20230912	100100	3277730	10190	10190	10190	10190	0
615	20230912	100000	3277730	10190	10190	10190	10190	0
616	20230912	095900	3277730	10190	10190	10190	10190	0
617	20230912	095800	3277730	10190	10190	10190	10190	0
618	20230912	095700	3277730	10190	10190	10190	10190	0
619	20230912	095600	3277730	10190	10190	10190	10190	0
620	20230912	095500	3277730	10190	10190	10190	10190	0
621	20230912	095400	3277730	10190	10190	10190	10190	0
622	20230912	095300	3277730	10190	10190	10190	10190	0
623	20230912	095200	3277730	10190	10190	10190	10190	0
624	20230912	095100	3277730	10190	10190	10190	10190	0
625	20230912	095000	3277730	10190	10190	10190	10190	0
626	20230912	094900	3277730	10190	10190	10190	10190	0
627	20230912	094800	3277730	10190	10190	10190	10190	0
628	20230912	094700	3277730	10190	10190	10190	10190	0
629	20230912	094600	3277730	10190	10190	10190	10190	0
630	20230912	094500	3277730	10190	10190	10190	10190	0
631	20230912	094400	3277730	10190	10190	10190	10190	0
632	20230912	094300	3277730	10190	9400	10190	9400	21
633	20230912	094200	3073540	10190	10190	10190	10190	0
634	20230912	094100	3073540	10190	10190	10190	10190	0
635	20230912	094000	3073540	10190	10190	10190	10190	0
636	20230912	093900	3073540	10190	10190	10190	10190	0
637	20230912	093800	3073540	10190	10190	10190	10190	0
638	20230912	093700	3073540	10190	10190	10190	10190	0
639	20230912	093600	3073540	10190	9910	10190	9200	301
640	20230912	093500	258440	10190	10190	10190	10190	0
641	20230912	093400	258440	10190	10190	10190	10190	0
642	20230912	093300	258440	10190	10190	10190	10190	0
643	20230912	093200	258440	10190	10190	10190	10190	0
644	20230912	093100	258440	10190	10190	10190	10190	0
645	20230912	093000	258440	10190	10190	10190	10190	1
646	20230912	092900	248250	9900	9910	9910	9900	23
647	20230912	092800	20520	10190	10190	10190	10190	0
648	20230912	092700	20520	10190	10190	10190	10190	0
649	20230912	092600	20520	10190	10190	10190	10190	0
650	20230912	092500	20520	10190	10190	10190	10190	0
651	20230912	092400	20520	10190	10190	10190	10190	0
652	20230912	092300	20520	10190	10190	10190	10190	1
653	20230912	092200	10330	10330	10330	10330	10330	0
654	20230912	092100	10330	10330	10330	10330	10330	0
655	20230912	092000	10330	10330	10330	10330	10330	0
656	20230912	091900	10330	10330	10330	10330	10330	0
657	20230912	091800	10330	10330	10330	10330	10330	0
658	20230912	091700	10330	10330	10330	10330	10330	0
659	20230912	091600	10330	10330	10330	10330	10330	0
660	20230912	091500	10330	10330	10330	10330	10330	0
661	20230912	091400	10330	10330	10330	10330	10330	0
662	20230912	091300	10330	10330	10330	10330	10330	0
663	20230912	091200	10330	10330	10330	10330	10330	0
664	20230912	091100	10330	10330	10330	10330	10330	0
665	20230912	091000	10330	10330	10330	10330	10330	0
666	20230912	090900	10330	10330	10330	10330	10330	0
667	20230912	090800	10330	10330	10330	10330	10330	0
668	20230912	090700	10330	10330	10330	10330	10330	0
669	20230912	090600	10330	10330	10330	10330	10330	0
670	20230912	090500	10330	10330	10330	10330	10330	0
671	20230912	090400	10330	10330	10330	10330	10330	0
672	20230912	090300	10330	10330	10330	10330	10330	0
673	20230912	090200	10330	10330	10330	10330	10330	0
674	20230912	090100	10330	10330	10330	10330	10330	1
675	20230912	090000	0	10200	10200	10200	10200	0