KissMeData/180060/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200700	4499390	9510	9510	9510	9510	1
3	20230918	200600	4499390	9510	9510	9510	9510	0
4	20230918	200500	4499390	9510	9510	9510	9510	0
5	20230918	200400	4499390	9510	9510	9510	9510	0
6	20230918	200300	4499390	9510	9510	9510	9510	0
7	20230918	200200	4499390	9510	9510	9510	9510	0
8	20230918	200100	4499390	9510	9510	9510	9510	0
9	20230918	200000	4499390	9510	9510	9510	9510	0
10	20230918	195900	4499390	9510	9510	9510	9510	0
11	20230918	195800	4499390	9510	9510	9510	9510	0
12	20230918	195700	4499390	9510	9510	9510	9510	0
13	20230918	195600	4499390	9510	9510	9510	9510	0
14	20230918	195500	4499390	9510	9510	9510	9510	0
15	20230918	195400	4499390	9510	9510	9510	9510	0
16	20230918	195300	4499390	9510	9510	9510	9510	0
17	20230918	195200	4499390	9510	9510	9510	9510	0
18	20230918	195100	4499390	9510	9510	9510	9510	0
19	20230918	195000	4499390	9510	9510	9510	9510	0
20	20230918	194900	4499390	9510	9510	9510	9510	0
21	20230918	194800	4499390	9510	9510	9510	9510	0
22	20230918	194700	4499390	9510	9510	9510	9510	0
23	20230918	194600	4499390	9510	9510	9510	9510	0
24	20230918	194500	4499390	9510	9510	9510	9510	0
25	20230918	194400	4499390	9510	9510	9510	9510	0
26	20230918	194300	4499390	9510	9510	9510	9510	0
27	20230918	194200	4499390	9510	9510	9510	9510	0
28	20230918	194100	4499390	9510	9510	9510	9510	0
29	20230918	194000	4499390	9510	9510	9510	9510	0
30	20230918	193900	4499390	9510	9510	9510	9510	0
31	20230918	193800	4499390	9510	9510	9510	9510	0
32	20230918	193700	4499390	9510	9510	9510	9510	1
33	20230918	193600	4499390	9510	9510	9510	9510	0
34	20230918	193500	4499390	9510	9510	9510	9510	0
35	20230918	193400	4499390	9510	9510	9510	9510	0
36	20230918	193300	4499390	9510	9510	9510	9510	0
37	20230918	193200	4499390	9510	9510	9510	9510	0
38	20230918	193100	4499390	9510	9510	9510	9510	0
39	20230918	193000	4499390	9510	9510	9510	9510	0
40	20230918	192900	4499390	9510	9510	9510	9510	0
41	20230918	192800	4499390	9510	9510	9510	9510	0
42	20230918	192700	4499390	9510	9510	9510	9510	0
43	20230918	192600	4499390	9510	9510	9510	9510	0
44	20230918	192500	4499390	9510	9510	9510	9510	0
45	20230918	192400	4499390	9510	9510	9510	9510	0
46	20230918	192300	4499390	9510	9510	9510	9510	0
47	20230918	192200	4499390	9510	9510	9510	9510	0
48	20230918	192100	4499390	9510	9510	9510	9510	0
49	20230918	192000	4499390	9510	9510	9510	9510	0
50	20230918	191900	4499390	9510	9510	9510	9510	0
51	20230918	191800	4499390	9510	9510	9510	9510	0
52	20230918	191700	4499390	9510	9510	9510	9510	0
53	20230918	191600	4499390	9510	9510	9510	9510	0
54	20230918	191500	4499390	9510	9510	9510	9510	0
55	20230918	191400	4499390	9510	9510	9510	9510	0
56	20230918	191300	4499390	9510	9510	9510	9510	0
57	20230918	191200	4499390	9510	9510	9510	9510	0
58	20230918	191100	4499390	9510	9510	9510	9510	0
59	20230918	191000	4499390	9510	9510	9510	9510	0
60	20230918	190900	4499390	9510	9510	9510	9510	0
61	20230918	190800	4499390	9510	9510	9510	9510	0
62	20230918	190700	4499390	9510	9510	9510	9510	1
63	20230918	190600	4499390	9510	9510	9510	9510	0
64	20230918	190500	4499390	9510	9510	9510	9510	0
65	20230918	190400	4499390	9510	9510	9510	9510	0
66	20230918	190300	4499390	9510	9510	9510	9510	0
67	20230918	190200	4499390	9510	9510	9510	9510	0
68	20230918	190100	4499390	9510	9510	9510	9510	0
69	20230918	190000	4499390	9510	9510	9510	9510	0
70	20230918	185900	4499390	9510	9510	9510	9510	0
71	20230918	185800	4499390	9510	9510	9510	9510	0
72	20230918	185700	4499390	9510	9510	9510	9510	0
73	20230918	185600	4499390	9510	9510	9510	9510	0
74	20230918	185500	4499390	9510	9510	9510	9510	0
75	20230918	185400	4499390	9510	9510	9510	9510	0
76	20230918	185300	4499390	9510	9510	9510	9510	0
77	20230918	185200	4499390	9510	9510	9510	9510	0
78	20230918	185100	4499390	9510	9510	9510	9510	0
79	20230918	185000	4499390	9510	9510	9510	9510	0
80	20230918	184900	4499390	9510	9510	9510	9510	0
81	20230918	184800	4499390	9510	9510	9510	9510	0
82	20230918	184700	4499390	9510	9510	9510	9510	0
83	20230918	184600	4499390	9510	9510	9510	9510	0
84	20230918	184500	4499390	9510	9510	9510	9510	0
85	20230918	184400	4499390	9510	9510	9510	9510	0
86	20230918	184300	4499390	9510	9510	9510	9510	0
87	20230918	184200	4499390	9510	9510	9510	9510	0
88	20230918	184100	4499390	9510	9510	9510	9510	0
89	20230918	184000	4499390	9510	9510	9510	9510	0
90	20230918	183900	4499390	9510	9510	9510	9510	0
91	20230918	183800	4499390	9510	9510	9510	9510	0
92	20230918	183700	4499390	9510	9510	9510	9510	1
93	20230918	183600	4499390	9510	9510	9510	9510	0
94	20230918	183500	4499390	9510	9510	9510	9510	0
95	20230918	183400	4499390	9510	9510	9510	9510	0
96	20230918	183300	4499390	9510	9510	9510	9510	0
97	20230918	183200	4499390	9510	9510	9510	9510	0
98	20230918	183100	4499390	9510	9510	9510	9510	0
99	20230918	183000	4499390	9510	9510	9510	9510	0
100	20230918	182900	4499390	9510	9510	9510	9510	0
101	20230918	182800	4499390	9510	9510	9510	9510	0
102	20230918	182700	4499390	9510	9510	9510	9510	0
103	20230918	182600	4499390	9510	9510	9510	9510	0
104	20230918	182500	4499390	9510	9510	9510	9510	0
105	20230918	182400	4499390	9510	9510	9510	9510	0
106	20230918	182300	4499390	9510	9510	9510	9510	0
107	20230918	182200	4499390	9510	9510	9510	9510	0
108	20230918	182100	4499390	9510	9510	9510	9510	0
109	20230918	182000	4499390	9510	9510	9510	9510	0
110	20230918	181900	4499390	9510	9510	9510	9510	0
111	20230918	181800	4499390	9510	9510	9510	9510	0
112	20230918	181700	4499390	9510	9510	9510	9510	0
113	20230918	181600	4499390	9510	9510	9510	9510	0
114	20230918	181500	4499390	9510	9510	9510	9510	0
115	20230918	181400	4499390	9510	9510	9510	9510	0
116	20230918	181300	4499390	9510	9510	9510	9510	0
117	20230918	181200	4499390	9510	9510	9510	9510	0
118	20230918	181100	4499390	9510	9510	9510	9510	0
119	20230918	181000	4499390	9510	9510	9510	9510	0
120	20230918	180900	4499390	9510	9510	9510	9510	0
121	20230918	180800	4499390	9510	9510	9510	9510	0
122	20230918	180700	4499390	9510	9510	9510	9510	1
123	20230918	180600	4499390	9510	9510	9510	9510	0
124	20230918	180500	4499390	9510	9510	9510	9510	0
125	20230918	180400	4499390	9510	9510	9510	9510	0
126	20230918	180300	4499390	9510	9510	9510	9510	0
127	20230918	180200	4499390	9510	9510	9510	9510	0
128	20230918	180100	4499390	9510	9510	9510	9510	0
129	20230918	180000	4499390	9510	9510	9510	9510	0
130	20230918	175900	4499390	9510	9510	9510	9510	0
131	20230918	175800	4499390	9510	9510	9510	9510	0
132	20230918	175700	4499390	9510	9510	9510	9510	0
133	20230918	175600	4499390	9510	9510	9510	9510	0
134	20230918	175500	4499390	9510	9510	9510	9510	0
135	20230918	175400	4499390	9510	9510	9510	9510	0
136	20230918	175300	4499390	9510	9510	9510	9510	0
137	20230918	175200	4499390	9510	9510	9510	9510	0
138	20230918	175100	4499390	9510	9510	9510	9510	0
139	20230918	175000	4499390	9510	9510	9510	9510	0
140	20230918	174900	4499390	9510	9510	9510	9510	0
141	20230918	174800	4499390	9510	9510	9510	9510	0
142	20230918	174700	4499390	9510	9510	9510	9510	0
143	20230918	174600	4499390	9510	9510	9510	9510	0
144	20230918	174500	4499390	9510	9510	9510	9510	0
145	20230918	174400	4499390	9510	9510	9510	9510	0
146	20230918	174300	4499390	9510	9510	9510	9510	0
147	20230918	174200	4499390	9510	9510	9510	9510	0
148	20230918	174100	4499390	9510	9510	9510	9510	0
149	20230918	174000	4499390	9510	9510	9510	9510	0
150	20230918	173900	4499390	9510	9510	9510	9510	0
151	20230918	173800	4499390	9510	9510	9510	9510	0
152	20230918	173700	4499390	9510	9510	9510	9510	1
153	20230918	173600	4499390	9510	9510	9510	9510	0
154	20230918	173500	4499390	9510	9510	9510	9510	0
155	20230918	173400	4499390	9510	9510	9510	9510	0
156	20230918	173300	4499390	9510	9510	9510	9510	0
157	20230918	173200	4499390	9510	9510	9510	9510	0
158	20230918	173100	4499390	9510	9510	9510	9510	0
159	20230918	173000	4499390	9510	9510	9510	9510	0
160	20230918	172900	4499390	9510	9510	9510	9510	0
161	20230918	172800	4499390	9510	9510	9510	9510	0
162	20230918	172700	4499390	9510	9510	9510	9510	0
163	20230918	172600	4499390	9510	9510	9510	9510	0
164	20230918	172500	4499390	9510	9510	9510	9510	0
165	20230918	172400	4499390	9510	9510	9510	9510	0
166	20230918	172300	4499390	9510	9510	9510	9510	0
167	20230918	172200	4499390	9510	9510	9510	9510	0
168	20230918	172100	4499390	9510	9510	9510	9510	0
169	20230918	172000	4499390	9510	9510	9510	9510	0
170	20230918	171900	4499390	9510	9510	9510	9510	0
171	20230918	171800	4499390	9510	9510	9510	9510	0
172	20230918	171700	4499390	9510	9510	9510	9510	0
173	20230918	171600	4499390	9510	9510	9510	9510	0
174	20230918	171500	4499390	9510	9510	9510	9510	0
175	20230918	171400	4499390	9510	9510	9510	9510	0
176	20230918	171300	4499390	9510	9510	9510	9510	0
177	20230918	171200	4499390	9510	9510	9510	9510	0
178	20230918	171100	4499390	9510	9510	9510	9510	0
179	20230918	171000	4499390	9510	9510	9510	9510	0
180	20230918	170900	4499390	9510	9510	9510	9510	0
181	20230918	170800	4499390	9510	9510	9510	9510	0
182	20230918	170700	4499390	9510	9510	9510	9510	1
183	20230918	170600	4499390	9510	9510	9510	9510	0
184	20230918	170500	4499390	9510	9510	9510	9510	0
185	20230918	170400	4499390	9510	9510	9510	9510	0
186	20230918	170300	4499390	9510	9510	9510	9510	0
187	20230918	170200	4499390	9510	9510	9510	9510	0
188	20230918	170100	4499390	9510	9510	9510	9510	0
189	20230918	170000	4499390	9510	9510	9510	9510	0
190	20230918	165900	4499390	9510	9510	9510	9510	0
191	20230918	165800	4499390	9510	9510	9510	9510	0
192	20230918	165700	4499390	9510	9510	9510	9510	0
193	20230918	165600	4499390	9510	9510	9510	9510	0
194	20230918	165500	4499390	9510	9510	9510	9510	0
195	20230918	165400	4499390	9510	9510	9510	9510	0
196	20230918	165300	4499390	9510	9510	9510	9510	0
197	20230918	165200	4499390	9510	9510	9510	9510	0
198	20230918	165100	4499390	9510	9510	9510	9510	0
199	20230918	165000	4499390	9510	9510	9510	9510	0
200	20230918	164900	4499390	9510	9510	9510	9510	0
201	20230918	164800	4499390	9510	9510	9510	9510	0
202	20230918	164700	4499390	9510	9510	9510	9510	0
203	20230918	164600	4499390	9510	9510	9510	9510	0
204	20230918	164500	4499390	9510	9510	9510	9510	0
205	20230918	164400	4499390	9510	9510	9510	9510	0
206	20230918	164300	4499390	9510	9510	9510	9510	0
207	20230918	164200	4499390	9510	9510	9510	9510	0
208	20230918	164100	4499390	9510	9510	9510	9510	0
209	20230918	164000	4499390	9510	9510	9510	9510	0
210	20230918	163900	4499390	9510	9510	9510	9510	0
211	20230918	163800	4499390	9510	9510	9510	9510	0
212	20230918	163700	4499390	9510	9510	9510	9510	1
213	20230918	163600	4499390	9510	9510	9510	9510	0
214	20230918	163500	4499390	9510	9510	9510	9510	0
215	20230918	163400	4499390	9510	9510	9510	9510	0
216	20230918	163300	4499390	9510	9510	9510	9510	0
217	20230918	163200	4499390	9510	9510	9510	9510	0
218	20230918	163100	4499390	9510	9510	9510	9510	0
219	20230918	163000	4499390	9510	9510	9510	9510	0
220	20230918	162900	4499390	9510	9510	9510	9510	0
221	20230918	162800	4499390	9510	9510	9510	9510	0
222	20230918	162700	4499390	9510	9510	9510	9510	0
223	20230918	162600	4499390	9510	9510	9510	9510	0
224	20230918	162500	4499390	9510	9510	9510	9510	0
225	20230918	162400	4499390	9510	9510	9510	9510	0
226	20230918	162300	4499390	9510	9510	9510	9510	0
227	20230918	162200	4499390	9510	9510	9510	9510	0
228	20230918	162100	4499390	9510	9510	9510	9510	0
229	20230918	162000	4499390	9510	9510	9510	9510	0
230	20230918	161900	4499390	9510	9510	9510	9510	0
231	20230918	161800	4499390	9510	9510	9510	9510	0
232	20230918	161700	4499390	9510	9510	9510	9510	0
233	20230918	161600	4499390	9510	9510	9510	9510	0
234	20230918	161500	4499390	9510	9510	9510	9510	0
235	20230918	161400	4499390	9510	9510	9510	9510	0
236	20230918	161300	4499390	9510	9510	9510	9510	0
237	20230918	161200	4499390	9510	9510	9510	9510	0
238	20230918	161100	4499390	9510	9510	9510	9510	0
239	20230918	161000	4499390	9510	9510	9510	9510	0
240	20230918	160900	4499390	9510	9510	9510	9510	0
241	20230918	160800	4499390	9510	9510	9510	9510	0
242	20230918	160700	4499390	9510	9510	9510	9510	1
243	20230918	160600	4499390	9510	9510	9510	9510	0
244	20230918	160500	4499390	9510	9510	9510	9510	0
245	20230918	160400	4499390	9510	9510	9510	9510	0
246	20230918	160300	4499390	9510	9510	9510	9510	0
247	20230918	160200	4499390	9510	9510	9510	9510	0
248	20230918	160100	4499390	9510	9510	9510	9510	0
249	20230918	160000	4499390	9510	9510	9510	9510	0
250	20230918	155900	4499390	9510	9510	9510	9510	0
251	20230918	155800	4499390	9510	9510	9510	9510	0
252	20230918	155700	4499390	9510	9510	9510	9510	0
253	20230918	155600	4499390	9510	9510	9510	9510	0
254	20230918	155500	4499390	9510	9510	9510	9510	0
255	20230918	155400	4499390	9510	9510	9510	9510	0
256	20230918	155300	4499390	9510	9510	9510	9510	0
257	20230918	155200	4499390	9510	9510	9510	9510	0
258	20230918	155100	4499390	9510	9510	9510	9510	0
259	20230918	155000	4499390	9510	9510	9510	9510	0
260	20230918	154900	4499390	9510	9510	9510	9510	0
261	20230918	154800	4499390	9510	9510	9510	9510	0
262	20230918	154700	4499390	9510	9510	9510	9510	0
263	20230918	154600	4499390	9510	9510	9510	9510	0
264	20230918	154500	4499390	9510	9510	9510	9510	0
265	20230918	154400	4499390	9510	9510	9510	9510	0
266	20230918	154300	4499390	9510	9510	9510	9510	0
267	20230918	154200	4499390	9510	9510	9510	9510	0
268	20230918	154100	4499390	9510	9510	9510	9510	0
269	20230918	154000	4499390	9510	9510	9510	9510	0
270	20230918	153900	4499390	9510	9510	9510	9510	0
271	20230918	153800	4499390	9510	9510	9510	9510	0
272	20230918	153700	4499390	9510	9510	9510	9510	1
273	20230918	153600	4499390	9510	9510	9510	9510	0
274	20230918	153500	4499390	9510	9510	9510	9510	0
275	20230918	153400	4499390	9510	9510	9510	9510	0
276	20230918	153300	4499390	9510	9510	9510	9510	0
277	20230918	153200	4499390	9510	9510	9510	9510	0
278	20230918	153100	4499390	9510	9510	9510	9510	0
279	20230918	153000	4499390	9510	9510	9510	9510	0
280	20230918	152900	4499390	9510	9510	9510	9510	0
281	20230918	152800	4499390	9510	9510	9510	9510	0
282	20230918	152700	4499390	9510	9510	9510	9510	0
283	20230918	152600	4499390	9510	9510	9510	9510	0
284	20230918	152500	4499390	9510	9510	9510	9510	0
285	20230918	152400	4499390	9510	9510	9510	9510	0
286	20230918	152300	4499390	9510	9510	9510	9510	0
287	20230918	152200	4499390	9510	9510	9510	9510	0
288	20230918	152100	4499390	9510	9510	9510	9510	0
289	20230918	152000	4499390	9510	9510	9510	9510	0
290	20230918	151900	4499390	9510	9510	9510	9510	0
291	20230918	151800	4499390	9510	9510	9510	9510	0
292	20230918	151700	4499390	9510	9510	9510	9510	0
293	20230918	151600	4499390	9510	9510	9510	9510	0
294	20230918	151500	4499390	9510	9510	9510	9510	0
295	20230918	151400	4499390	9510	9510	9510	9510	0
296	20230918	151300	4499390	9510	9510	9510	9510	0
297	20230918	151200	4499390	9510	9510	9510	9510	0
298	20230918	151100	4499390	9510	9510	9510	9510	0
299	20230918	151000	4499390	9510	9510	9510	9510	0
300	20230918	150900	4499390	9510	9510	9510	9510	0
301	20230918	150800	4499390	9510	9510	9510	9510	0
302	20230918	150700	4499390	9510	9510	9510	9510	0
303	20230918	150600	4499390	9510	9510	9510	9510	0
304	20230918	150500	4499390	9510	9510	9510	9510	0
305	20230918	150400	4499390	9510	9510	9510	9510	0
306	20230918	150300	4499390	9510	9510	9510	9510	0
307	20230918	150200	4499390	9510	9510	9510	9510	0
308	20230918	150100	4499390	9510	9510	9510	9510	0
309	20230918	150000	4499390	9510	9510	9510	9510	0
310	20230918	145900	4499390	9510	9510	9510	9510	0
311	20230918	145800	4499390	9510	9510	9510	9510	0
312	20230918	145700	4499390	9510	9510	9510	9510	0
313	20230918	145600	4499390	9510	9510	9510	9510	0
314	20230918	145500	4499390	9510	9510	9510	9510	0
315	20230918	145400	4499390	9510	9510	9510	9510	0
316	20230918	145300	4499390	9510	9510	9510	9510	0
317	20230918	145200	4499390	9510	9510	9510	9510	0
318	20230918	145100	4499390	9510	9510	9510	9510	0
319	20230918	145000	4499390	9510	9510	9510	9510	0
320	20230918	144900	4499390	9510	9510	9510	9510	0
321	20230918	144800	4499390	9510	9510	9510	9510	0
322	20230918	144700	4499390	9510	9510	9510	9510	0
323	20230918	144600	4499390	9510	9510	9510	9510	0
324	20230918	144500	4499390	9510	9510	9510	9510	0
325	20230918	144400	4499390	9510	9510	9510	9510	0
326	20230918	144300	4499390	9510	9510	9510	9510	0
327	20230918	144200	4499390	9510	9510	9510	9510	0
328	20230918	144100	4499390	9510	9510	9510	9510	0
329	20230918	144000	4499390	9510	9510	9510	9510	0
330	20230918	143900	4499390	9510	9510	9510	9510	0
331	20230918	143800	4499390	9510	9510	9510	9510	0
332	20230918	143700	4499390	9510	9510	9510	9510	0
333	20230918	143600	4499390	9510	9510	9510	9510	0
334	20230918	143500	4499390	9510	9510	9510	9510	0
335	20230918	143400	4499390	9510	9510	9510	9510	0
336	20230918	143300	4499390	9510	9510	9510	9510	0
337	20230918	143200	4499390	9510	9510	9510	9510	0
338	20230918	143100	4499390	9510	9510	9510	9510	0
339	20230918	143000	4499390	9510	9510	9510	9510	0
340	20230918	142900	4499390	9510	9510	9510	9510	0
341	20230918	142800	4499390	9510	9510	9510	9510	0
342	20230918	142700	4499390	9510	9510	9510	9510	0
343	20230918	142600	4499390	9510	9510	9510	9510	0
344	20230918	142500	4499390	9510	9510	9510	9510	0
345	20230918	142400	4499390	9510	9510	9510	9510	0
346	20230918	142300	4499390	9510	9510	9510	9510	0
347	20230918	142200	4499390	9510	9510	9510	9510	0
348	20230918	142100	4499390	9510	9510	9510	9510	0
349	20230918	142000	4499390	9510	9510	9510	9510	0
350	20230918	141900	4499390	9510	9510	9510	9510	0
351	20230918	141800	4499390	9510	9510	9510	9510	0
352	20230918	141700	4499390	9510	9510	9510	9510	0
353	20230918	141600	4499390	9510	9510	9510	9510	0
354	20230918	141500	4499390	9510	9510	9510	9510	0
355	20230918	141400	4499390	9510	9510	9510	9510	0
356	20230918	141300	4499390	9510	9510	9510	9510	0
357	20230918	141200	4499390	9510	9510	9510	9510	0
358	20230918	141100	4499390	9510	9510	9510	9510	0
359	20230918	141000	4499390	9510	9510	9510	9510	0
360	20230918	140900	4499390	9510	9510	9510	9510	0
361	20230918	140800	4499390	9510	9510	9510	9510	0
362	20230918	140700	4499390	9510	9510	9510	9510	0
363	20230918	140600	4499390	9510	9510	9510	9510	0
364	20230918	140500	4499390	9510	9510	9510	9510	1
365	20230918	140400	4489880	9540	9540	9540	9540	0
366	20230918	140300	4489880	9540	9540	9540	9540	0
367	20230918	140200	4489880	9540	9540	9540	9540	0
368	20230918	140100	4489880	9540	9540	9540	9540	0
369	20230918	140000	4489880	9540	9540	9540	9540	0
370	20230918	135900	4489880	9540	9540	9540	9540	0
371	20230918	135800	4489880	9540	9540	9540	9540	0
372	20230918	135700	4489880	9540	9540	9540	9540	0
373	20230918	135600	4489880	9540	9540	9540	9540	0
374	20230918	135500	4489880	9540	9540	9540	9540	0
375	20230918	135400	4489880	9540	9540	9540	9540	0
376	20230918	135300	4489880	9540	9540	9540	9540	0
377	20230918	135200	4489880	9540	9540	9540	9540	0
378	20230918	135100	4489880	9540	9540	9540	9540	0
379	20230918	135000	4489880	9540	9540	9540	9540	0
380	20230918	134900	4489880	9540	9540	9540	9540	0
381	20230918	134800	4489880	9540	9540	9540	9540	0
382	20230918	134700	4489880	9540	9540	9540	9540	0
383	20230918	134600	4489880	9540	9540	9540	9540	0
384	20230918	134500	4489880	9540	9540	9540	9540	0
385	20230918	134400	4489880	9540	9540	9540	9540	0
386	20230918	134300	4489880	9540	9540	9540	9540	0
387	20230918	134200	4489880	9540	9540	9540	9540	0
388	20230918	134100	4489880	9540	9540	9540	9540	0
389	20230918	134000	4489880	9540	9540	9540	9540	0
390	20230918	133900	4489880	9540	9540	9540	9540	0
391	20230918	133800	4489880	9540	9540	9540	9540	0
392	20230918	133700	4489880	9540	9540	9540	9540	0
393	20230918	133600	4489880	9540	9540	9540	9540	0
394	20230918	133500	4489880	9540	9540	9540	9540	0
395	20230918	133400	4489880	9540	9540	9540	9540	0
396	20230918	133300	4489880	9540	9540	9540	9540	0
397	20230918	133200	4489880	9540	9540	9540	9540	0
398	20230918	133100	4489880	9540	9540	9540	9540	0
399	20230918	133000	4489880	9540	9540	9540	9540	0
400	20230918	132900	4489880	9540	9540	9540	9540	0
401	20230918	132800	4489880	9540	9540	9540	9540	0
402	20230918	132700	4489880	9540	9540	9540	9540	0
403	20230918	132600	4489880	9540	9540	9540	9540	0
404	20230918	132500	4489880	9540	9540	9540	9540	0
405	20230918	132400	4489880	9540	9540	9540	9540	0
406	20230918	132300	4489880	9540	9540	9540	9540	0
407	20230918	132200	4489880	9540	9540	9540	9540	0
408	20230918	132100	4489880	9540	9540	9540	9540	0
409	20230918	132000	4489880	9540	9540	9540	9540	0
410	20230918	131900	4489880	9540	9540	9540	9540	0
411	20230918	131800	4489880	9540	9540	9540	9540	0
412	20230918	131700	4489880	9540	9540	9540	9540	0
413	20230918	131600	4489880	9540	9540	9540	9540	0
414	20230918	131500	4489880	9540	9540	9540	9540	0
415	20230918	131400	4489880	9540	9540	9540	9540	0
416	20230918	131300	4489880	9540	9540	9540	9540	0
417	20230918	131200	4489880	9540	9540	9540	9540	0
418	20230918	131100	4489880	9540	9540	9540	9540	0
419	20230918	131000	4489880	9540	9540	9540	9540	0
420	20230918	130900	4489880	9540	9540	9540	9540	0
421	20230918	130800	4489880	9540	9540	9540	9540	0
422	20230918	130700	4489880	9540	9540	9540	9540	0
423	20230918	130600	4489880	9540	9540	9540	9540	0
424	20230918	130500	4489880	9540	9540	9540	9540	0
425	20230918	130400	4489880	9540	9540	9540	9540	0
426	20230918	130300	4489880	9540	9540	9540	9540	0
427	20230918	130200	4489880	9540	9540	9540	9540	0
428	20230918	130100	4489880	9540	9540	9540	9540	0
429	20230918	130000	4489880	9540	9540	9540	9540	0
430	20230918	125900	4489880	9540	9540	9540	9540	0
431	20230918	125800	4489880	9540	9540	9540	9540	0
432	20230918	125700	4489880	9540	9540	9540	9540	0
433	20230918	125600	4489880	9540	9540	9540	9540	0
434	20230918	125500	4489880	9540	9540	9540	9540	0
435	20230918	125400	4489880	9540	9540	9540	9540	0
436	20230918	125300	4489880	9540	9540	9540	9540	0
437	20230918	125200	4489880	9540	9540	9540	9540	0
438	20230918	125100	4489880	9540	9540	9540	9540	0
439	20230918	125000	4489880	9540	9540	9540	9540	0
440	20230918	124900	4489880	9540	9540	9540	9540	0
441	20230918	124800	4489880	9540	9540	9540	9540	0
442	20230918	124700	4489880	9540	9540	9540	9540	0
443	20230918	124600	4489880	9540	9540	9540	9540	0
444	20230918	124500	4489880	9540	9540	9540	9540	0
445	20230918	124400	4489880	9540	9540	9540	9540	0
446	20230918	124300	4489880	9540	9540	9540	9540	0
447	20230918	124200	4489880	9540	9540	9540	9540	0
448	20230918	124100	4489880	9540	9540	9540	9540	0
449	20230918	124000	4489880	9540	9540	9540	9540	0
450	20230918	123900	4489880	9540	9540	9540	9540	0
451	20230918	123800	4489880	9540	9540	9540	9540	0
452	20230918	123700	4489880	9540	9540	9540	9540	0
453	20230918	123600	4489880	9540	9540	9540	9540	0
454	20230918	123500	4489880	9540	9540	9540	9540	0
455	20230918	123400	4489880	9540	9540	9540	9540	0
456	20230918	123300	4489880	9540	9540	9540	9540	0
457	20230918	123200	4489880	9540	9540	9540	9540	0
458	20230918	123100	4489880	9540	9540	9540	9540	0
459	20230918	123000	4489880	9540	9540	9540	9540	0
460	20230918	122900	4489880	9540	9540	9540	9540	0
461	20230918	122800	4489880	9540	9540	9540	9540	0
462	20230918	122700	4489880	9540	9540	9540	9540	0
463	20230918	122600	4489880	9540	9540	9540	9540	0
464	20230918	122500	4489880	9540	9540	9540	9540	0
465	20230918	122400	4489880	9540	9540	9540	9540	0
466	20230918	122300	4489880	9540	9540	9540	9540	0
467	20230918	122200	4489880	9540	9540	9540	9540	0
468	20230918	122100	4489880	9540	9540	9540	9540	0
469	20230918	122000	4489880	9540	9540	9540	9540	0
470	20230918	121900	4489880	9540	9540	9540	9540	0
471	20230918	121800	4489880	9540	9540	9540	9540	0
472	20230918	121700	4489880	9540	9540	9540	9540	0
473	20230918	121600	4489880	9540	9540	9540	9540	0
474	20230918	121500	4489880	9540	9540	9540	9540	0
475	20230918	121400	4489880	9540	9540	9540	9540	0
476	20230918	121300	4489880	9540	9540	9540	9540	0
477	20230918	121200	4489880	9540	9540	9540	9540	0
478	20230918	121100	4489880	9540	9540	9540	9540	0
479	20230918	121000	4489880	9540	9540	9540	9540	0
480	20230918	120900	4489880	9540	9540	9540	9540	0
481	20230918	120800	4489880	9540	9540	9540	9540	0
482	20230918	120700	4489880	9540	9540	9540	9540	0
483	20230918	120600	4489880	9540	9540	9540	9540	0
484	20230918	120500	4489880	9540	9540	9540	9540	0
485	20230918	120400	4489880	9540	9540	9540	9540	0
486	20230918	120300	4489880	9540	9540	9540	9540	0
487	20230918	120200	4489880	9540	9540	9540	9540	0
488	20230918	120100	4489880	9540	9540	9540	9540	0
489	20230918	120000	4489880	9540	9540	9540	9540	0
490	20230918	115900	4489880	9540	9540	9540	9540	0
491	20230918	115800	4489880	9540	9540	9540	9540	0
492	20230918	115700	4489880	9540	9540	9540	9540	0
493	20230918	115600	4489880	9540	9540	9540	9540	0
494	20230918	115500	4489880	9540	9540	9540	9540	0
495	20230918	115400	4489880	9540	9540	9540	9540	0
496	20230918	115300	4489880	9540	9540	9540	9540	0
497	20230918	115200	4489880	9540	9540	9540	9540	0
498	20230918	115100	4489880	9540	9540	9540	9540	0
499	20230918	115000	4489880	9540	9540	9540	9540	0
500	20230918	114900	4489880	9540	9540	9540	9540	0
501	20230918	114800	4489880	9540	9540	9540	9540	0
502	20230918	114700	4489880	9540	9540	9540	9540	0
503	20230918	114600	4489880	9540	9540	9540	9540	0
504	20230918	114500	4489880	9540	9540	9540	9540	1
505	20230918	114400	4480340	9540	9540	9540	9540	0
506	20230918	114300	4480340	9540	9540	9540	9540	0
507	20230918	114200	4480340	9540	9530	9540	9530	6
508	20230918	114100	4423150	9530	9530	9540	9530	69
509	20230918	114000	3765570	9530	9530	9530	9530	1
510	20230918	113900	3756040	9280	9280	9280	9280	0
511	20230918	113800	3756040	9280	9290	9290	9280	100
512	20230918	113700	2827780	9290	9290	9290	9290	0
513	20230918	113600	2827780	9290	9290	9290	9290	100
514	20230918	113500	1898780	9540	9540	9540	9540	0
515	20230918	113400	1898780	9540	9540	9540	9540	0
516	20230918	113300	1898780	9540	9540	9540	9540	0
517	20230918	113200	1898780	9540	9540	9540	9540	0
518	20230918	113100	1898780	9540	9540	9540	9540	0
519	20230918	113000	1898780	9540	9540	9540	9540	0
520	20230918	112900	1898780	9540	9540	9540	9540	0
521	20230918	112800	1898780	9540	9540	9540	9540	0
522	20230918	112700	1898780	9540	9540	9540	9540	0
523	20230918	112600	1898780	9540	9540	9540	9540	0
524	20230918	112500	1898780	9540	9540	9540	9540	0
525	20230918	112400	1898780	9540	9540	9540	9540	0
526	20230918	112300	1898780	9540	9540	9540	9540	0
527	20230918	112200	1898780	9540	9540	9540	9540	0
528	20230918	112100	1898780	9540	9540	9540	9540	0
529	20230918	112000	1898780	9540	9540	9540	9540	0
530	20230918	111900	1898780	9540	9540	9540	9540	0
531	20230918	111800	1898780	9540	9540	9540	9540	0
532	20230918	111700	1898780	9540	9540	9540	9540	0
533	20230918	111600	1898780	9540	9540	9540	9540	0
534	20230918	111500	1898780	9540	9540	9540	9540	0
535	20230918	111400	1898780	9540	9540	9540	9540	0
536	20230918	111300	1898780	9540	9540	9540	9540	0
537	20230918	111200	1898780	9540	9540	9540	9540	0
538	20230918	111100	1898780	9540	9540	9540	9540	0
539	20230918	111000	1898780	9540	9540	9540	9540	0
540	20230918	110900	1898780	9540	9540	9540	9540	0
541	20230918	110800	1898780	9540	9530	9540	9530	100
542	20230918	110700	945720	9540	9540	9540	9540	0
543	20230918	110600	945720	9540	9540	9540	9540	0
544	20230918	110500	945720	9540	9540	9540	9540	0
545	20230918	110400	945720	9540	9540	9540	9540	0
546	20230918	110300	945720	9540	9540	9540	9540	0
547	20230918	110200	945720	9540	9540	9540	9540	0
548	20230918	110100	945720	9540	9540	9540	9540	0
549	20230918	110000	945720	9540	9540	9540	9540	0
550	20230918	105900	945720	9540	9540	9540	9540	0
551	20230918	105800	945720	9540	9540	9540	9540	0
552	20230918	105700	945720	9540	9540	9540	9540	0
553	20230918	105600	945720	9540	9540	9540	9540	0
554	20230918	105500	945720	9540	9540	9540	9540	0
555	20230918	105400	945720	9540	9540	9540	9540	0
556	20230918	105300	945720	9540	9540	9540	9540	0
557	20230918	105200	945720	9540	9540	9540	9540	0
558	20230918	105100	945720	9540	9540	9540	9540	0
559	20230918	105000	945720	9540	9540	9540	9540	0
560	20230918	104900	945720	9540	9540	9540	9540	0
561	20230918	104800	945720	9540	9540	9540	9540	0
562	20230918	104700	945720	9540	9540	9540	9540	0
563	20230918	104600	945720	9540	9540	9540	9540	0
564	20230918	104500	945720	9540	9540	9540	9540	0
565	20230918	104400	945720	9540	9540	9540	9540	0
566	20230918	104300	945720	9540	9540	9540	9540	0
567	20230918	104200	945720	9540	9540	9540	9540	0
568	20230918	104100	945720	9540	9540	9540	9540	0
569	20230918	104000	945720	9540	9540	9540	9540	0
570	20230918	103900	945720	9540	9540	9540	9540	0
571	20230918	103800	945720	9540	9540	9540	9540	0
572	20230918	103700	945720	9540	9540	9540	9540	0
573	20230918	103600	945720	9540	9540	9540	9540	0
574	20230918	103500	945720	9540	9540	9540	9540	0
575	20230918	103400	945720	9540	9540	9540	9540	0
576	20230918	103300	945720	9540	9540	9540	9540	3
577	20230918	103200	917100	9570	9570	9570	9570	0
578	20230918	103100	917100	9570	9570	9570	9570	0
579	20230918	103000	917100	9570	9570	9570	9570	0
580	20230918	102900	917100	9570	9570	9570	9570	0
581	20230918	102800	917100	9570	9570	9570	9570	6
582	20230918	102700	859680	9580	9580	9580	9580	0
583	20230918	102600	859680	9580	9580	9580	9580	0
584	20230918	102500	859680	9580	9580	9580	9580	0
585	20230918	102400	859680	9580	9580	9580	9580	0
586	20230918	102300	859680	9580	9580	9580	9580	0
587	20230918	102200	859680	9580	9580	9580	9580	0
588	20230918	102100	859680	9580	9580	9580	9580	0
589	20230918	102000	859680	9580	9580	9580	9580	0
590	20230918	101900	859680	9580	9580	9580	9580	0
591	20230918	101800	859680	9580	9580	9580	9580	0
592	20230918	101700	859680	9580	9580	9580	9580	0
593	20230918	101600	859680	9580	9580	9580	9580	0
594	20230918	101500	859680	9580	9580	9580	9580	52
595	20230918	101400	361520	9600	9600	9600	9600	0
596	20230918	101300	361520	9600	9600	9600	9600	0
597	20230918	101200	361520	9600	9600	9600	9600	0
598	20230918	101100	361520	9600	9600	9600	9600	0
599	20230918	101000	361520	9600	9600	9600	9600	0
600	20230918	100900	361520	9600	9600	9600	9600	0
601	20230918	100800	361520	9600	9600	9600	9600	0
602	20230918	100700	361520	9600	9600	9600	9600	0
603	20230918	100600	361520	9600	9600	9600	9600	0
604	20230918	100500	361520	9600	9600	9600	9600	0
605	20230918	100400	361520	9600	9600	9600	9600	0
606	20230918	100300	361520	9600	9600	9600	9600	0
607	20230918	100200	361520	9600	9600	9600	9600	0
608	20230918	100100	361520	9600	9600	9600	9600	0
609	20230918	100000	361520	9600	9600	9600	9600	0
610	20230918	095900	361520	9600	9600	9600	9600	0
611	20230918	095800	361520	9600	9600	9600	9600	0
612	20230918	095700	361520	9600	9600	9600	9600	0
613	20230918	095600	361520	9600	9600	9600	9600	0
614	20230918	095500	361520	9600	9600	9600	9600	0
615	20230918	095400	361520	9600	9600	9600	9600	0
616	20230918	095300	361520	9600	9600	9600	9600	0
617	20230918	095200	361520	9600	9600	9600	9600	0
618	20230918	095100	361520	9600	9600	9600	9600	0
619	20230918	095000	361520	9600	9600	9600	9600	0
620	20230918	094900	361520	9600	9600	9600	9600	0
621	20230918	094800	361520	9600	9600	9600	9600	0
622	20230918	094700	361520	9600	9600	9600	9600	0
623	20230918	094600	361520	9600	9600	9600	9600	0
624	20230918	094500	361520	9600	9600	9600	9600	0
625	20230918	094400	361520	9600	9600	9600	9600	0
626	20230918	094300	361520	9600	9600	9600	9600	0
627	20230918	094200	361520	9600	9600	9600	9600	0
628	20230918	094100	361520	9600	9600	9600	9600	0
629	20230918	094000	361520	9600	9600	9600	9600	0
630	20230918	093900	361520	9600	9600	9600	9600	0
631	20230918	093800	361520	9600	9600	9600	9600	0
632	20230918	093700	361520	9600	9600	9600	9600	0
633	20230918	093600	361520	9600	9600	9600	9600	1
634	20230918	093500	351920	9240	9240	9240	9240	0
635	20230918	093400	351920	9240	9240	9240	9240	0
636	20230918	093300	351920	9240	9240	9240	9240	0
637	20230918	093200	351920	9240	9240	9240	9240	0
638	20230918	093100	351920	9240	9240	9240	9240	0
639	20230918	093000	351920	9240	9240	9240	9240	0
640	20230918	092900	351920	9240	9240	9240	9240	0
641	20230918	092800	351920	9240	9240	9240	9240	0
642	20230918	092700	351920	9240	9240	9240	9240	0
643	20230918	092600	351920	9240	9240	9240	9240	0
644	20230918	092500	351920	9240	9240	9240	9240	0
645	20230918	092400	351920	9240	9240	9240	9240	0
646	20230918	092300	351920	9240	9240	9240	9240	0
647	20230918	092200	351920	9240	9240	9240	9240	0
648	20230918	092100	351920	9240	9240	9240	9240	0
649	20230918	092000	351920	9240	9240	9240	9240	0
650	20230918	091900	351920	9240	9240	9240	9240	0
651	20230918	091800	351920	9240	9240	9240	9240	0
652	20230918	091700	351920	9240	9240	9240	9240	0
653	20230918	091600	351920	9240	9240	9240	9240	0
654	20230918	091500	351920	9240	9240	9240	9240	0
655	20230918	091400	351920	9240	9240	9240	9240	0
656	20230918	091300	351920	9240	9240	9240	9240	0
657	20230918	091200	351920	9240	9240	9240	9240	0
658	20230918	091100	351920	9240	9240	9240	9240	0
659	20230918	091000	351920	9240	9400	9400	9240	38
660	20230918	090900	0	9600	9600	9600	9600	0
661	20230918	090800	0	9600	9600	9600	9600	0
662	20230918	090700	0	9600	9600	9600	9600	0
663	20230918	090600	0	9600	9600	9600	9600	0
664	20230918	090500	0	9600	9600	9600	9600	0
665	20230918	090400	0	9600	9600	9600	9600	0
666	20230918	090300	0	9600	9600	9600	9600	0
667	20230918	090200	0	9600	9600	9600	9600	0
668	20230918	090100	0	9600	9600	9600	9600	0
669	20230918	090000	0	9600	9600	9600	9600	0