KissMeData/134380/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202300	9256300	80000	80000	80000	80000	2
3	20240926	202200	9256300	80000	80000	80000	80000	0
4	20240926	202100	9256300	80000	80000	80000	80000	0
5	20240926	202000	9256300	80000	80000	80000	80000	0
6	20240926	201900	9256300	80000	80000	80000	80000	0
7	20240926	201800	9256300	80000	80000	80000	80000	0
8	20240926	201700	9256300	80000	80000	80000	80000	0
9	20240926	201600	9256300	80000	80000	80000	80000	0
10	20240926	201500	9256300	80000	80000	80000	80000	0
11	20240926	201400	9256300	80000	80000	80000	80000	0
12	20240926	201300	9256300	80000	80000	80000	80000	0
13	20240926	201200	9256300	80000	80000	80000	80000	0
14	20240926	201100	9256300	80000	80000	80000	80000	0
15	20240926	201000	9256300	80000	80000	80000	80000	0
16	20240926	200900	9256300	80000	80000	80000	80000	0
17	20240926	200800	9256300	80000	80000	80000	80000	0
18	20240926	200700	9256300	80000	80000	80000	80000	0
19	20240926	200600	9256300	80000	80000	80000	80000	0
20	20240926	200500	9256300	80000	80000	80000	80000	0
21	20240926	200400	9256300	80000	80000	80000	80000	0
22	20240926	200300	9256300	80000	80000	80000	80000	0
23	20240926	200200	9256300	80000	80000	80000	80000	0
24	20240926	200100	9256300	80000	80000	80000	80000	0
25	20240926	200000	9256300	80000	80000	80000	80000	0
26	20240926	195900	9256300	80000	80000	80000	80000	0
27	20240926	195800	9256300	80000	80000	80000	80000	0
28	20240926	195700	9256300	80000	80000	80000	80000	0
29	20240926	195600	9256300	80000	80000	80000	80000	0
30	20240926	195500	9256300	80000	80000	80000	80000	0
31	20240926	195400	9256300	80000	80000	80000	80000	0
32	20240926	195300	9256300	80000	80000	80000	80000	2
33	20240926	195200	9256300	80000	80000	80000	80000	0
34	20240926	195100	9256300	80000	80000	80000	80000	0
35	20240926	195000	9256300	80000	80000	80000	80000	0
36	20240926	194900	9256300	80000	80000	80000	80000	0
37	20240926	194800	9256300	80000	80000	80000	80000	0
38	20240926	194700	9256300	80000	80000	80000	80000	0
39	20240926	194600	9256300	80000	80000	80000	80000	0
40	20240926	194500	9256300	80000	80000	80000	80000	0
41	20240926	194400	9256300	80000	80000	80000	80000	0
42	20240926	194300	9256300	80000	80000	80000	80000	0
43	20240926	194200	9256300	80000	80000	80000	80000	0
44	20240926	194100	9256300	80000	80000	80000	80000	0
45	20240926	194000	9256300	80000	80000	80000	80000	0
46	20240926	193900	9256300	80000	80000	80000	80000	0
47	20240926	193800	9256300	80000	80000	80000	80000	0
48	20240926	193700	9256300	80000	80000	80000	80000	0
49	20240926	193600	9256300	80000	80000	80000	80000	0
50	20240926	193500	9256300	80000	80000	80000	80000	0
51	20240926	193400	9256300	80000	80000	80000	80000	0
52	20240926	193300	9256300	80000	80000	80000	80000	0
53	20240926	193200	9256300	80000	80000	80000	80000	0
54	20240926	193100	9256300	80000	80000	80000	80000	0
55	20240926	193000	9256300	80000	80000	80000	80000	0
56	20240926	192900	9256300	80000	80000	80000	80000	0
57	20240926	192800	9256300	80000	80000	80000	80000	0
58	20240926	192700	9256300	80000	80000	80000	80000	0
59	20240926	192600	9256300	80000	80000	80000	80000	0
60	20240926	192500	9256300	80000	80000	80000	80000	0
61	20240926	192400	9256300	80000	80000	80000	80000	0
62	20240926	192300	9256300	80000	80000	80000	80000	2
63	20240926	192200	9256300	80000	80000	80000	80000	0
64	20240926	192100	9256300	80000	80000	80000	80000	0
65	20240926	192000	9256300	80000	80000	80000	80000	0
66	20240926	191900	9256300	80000	80000	80000	80000	0
67	20240926	191800	9256300	80000	80000	80000	80000	0
68	20240926	191700	9256300	80000	80000	80000	80000	0
69	20240926	191600	9256300	80000	80000	80000	80000	0
70	20240926	191500	9256300	80000	80000	80000	80000	0
71	20240926	191400	9256300	80000	80000	80000	80000	0
72	20240926	191300	9256300	80000	80000	80000	80000	0
73	20240926	191200	9256300	80000	80000	80000	80000	0
74	20240926	191100	9256300	80000	80000	80000	80000	0
75	20240926	191000	9256300	80000	80000	80000	80000	0
76	20240926	190900	9256300	80000	80000	80000	80000	0
77	20240926	190800	9256300	80000	80000	80000	80000	0
78	20240926	190700	9256300	80000	80000	80000	80000	0
79	20240926	190600	9256300	80000	80000	80000	80000	0
80	20240926	190500	9256300	80000	80000	80000	80000	0
81	20240926	190400	9256300	80000	80000	80000	80000	0
82	20240926	190300	9256300	80000	80000	80000	80000	0
83	20240926	190200	9256300	80000	80000	80000	80000	0
84	20240926	190100	9256300	80000	80000	80000	80000	0
85	20240926	190000	9256300	80000	80000	80000	80000	0
86	20240926	185900	9256300	80000	80000	80000	80000	0
87	20240926	185800	9256300	80000	80000	80000	80000	0
88	20240926	185700	9256300	80000	80000	80000	80000	0
89	20240926	185600	9256300	80000	80000	80000	80000	0
90	20240926	185500	9256300	80000	80000	80000	80000	0
91	20240926	185400	9256300	80000	80000	80000	80000	0
92	20240926	185300	9256300	80000	80000	80000	80000	2
93	20240926	185200	9256300	80000	80000	80000	80000	0
94	20240926	185100	9256300	80000	80000	80000	80000	0
95	20240926	185000	9256300	80000	80000	80000	80000	0
96	20240926	184900	9256300	80000	80000	80000	80000	0
97	20240926	184800	9256300	80000	80000	80000	80000	0
98	20240926	184700	9256300	80000	80000	80000	80000	0
99	20240926	184600	9256300	80000	80000	80000	80000	0
100	20240926	184500	9256300	80000	80000	80000	80000	0
101	20240926	184400	9256300	80000	80000	80000	80000	0
102	20240926	184300	9256300	80000	80000	80000	80000	0
103	20240926	184200	9256300	80000	80000	80000	80000	0
104	20240926	184100	9256300	80000	80000	80000	80000	0
105	20240926	184000	9256300	80000	80000	80000	80000	0
106	20240926	183900	9256300	80000	80000	80000	80000	0
107	20240926	183800	9256300	80000	80000	80000	80000	0
108	20240926	183700	9256300	80000	80000	80000	80000	0
109	20240926	183600	9256300	80000	80000	80000	80000	0
110	20240926	183500	9256300	80000	80000	80000	80000	0
111	20240926	183400	9256300	80000	80000	80000	80000	0
112	20240926	183300	9256300	80000	80000	80000	80000	0
113	20240926	183200	9256300	80000	80000	80000	80000	0
114	20240926	183100	9256300	80000	80000	80000	80000	0
115	20240926	183000	9256300	80000	80000	80000	80000	0
116	20240926	182900	9256300	80000	80000	80000	80000	0
117	20240926	182800	9256300	80000	80000	80000	80000	0
118	20240926	182700	9256300	80000	80000	80000	80000	0
119	20240926	182600	9256300	80000	80000	80000	80000	0
120	20240926	182500	9256300	80000	80000	80000	80000	0
121	20240926	182400	9256300	80000	80000	80000	80000	0
122	20240926	182300	9256300	80000	80000	80000	80000	2
123	20240926	182200	9256300	80000	80000	80000	80000	0
124	20240926	182100	9256300	80000	80000	80000	80000	0
125	20240926	182000	9256300	80000	80000	80000	80000	0
126	20240926	181900	9256300	80000	80000	80000	80000	0
127	20240926	181800	9256300	80000	80000	80000	80000	0
128	20240926	181700	9256300	80000	80000	80000	80000	0
129	20240926	181600	9256300	80000	80000	80000	80000	0
130	20240926	181500	9256300	80000	80000	80000	80000	0
131	20240926	181400	9256300	80000	80000	80000	80000	0
132	20240926	181300	9256300	80000	80000	80000	80000	0
133	20240926	181200	9256300	80000	80000	80000	80000	0
134	20240926	181100	9256300	80000	80000	80000	80000	0
135	20240926	181000	9256300	80000	80000	80000	80000	0
136	20240926	180900	9256300	80000	80000	80000	80000	0
137	20240926	180800	9256300	80000	80000	80000	80000	0
138	20240926	180700	9256300	80000	80000	80000	80000	0
139	20240926	180600	9256300	80000	80000	80000	80000	0
140	20240926	180500	9256300	80000	80000	80000	80000	0
141	20240926	180400	9256300	80000	80000	80000	80000	0
142	20240926	180300	9256300	80000	80000	80000	80000	0
143	20240926	180200	9256300	80000	80000	80000	80000	0
144	20240926	180100	9256300	80000	80000	80000	80000	0
145	20240926	180000	9256300	80000	80000	80000	80000	0
146	20240926	175900	9256300	80000	80000	80000	80000	0
147	20240926	175800	9256300	80000	80000	80000	80000	0
148	20240926	175700	9256300	80000	80000	80000	80000	0
149	20240926	175600	9256300	80000	80000	80000	80000	0
150	20240926	175500	9256300	80000	80000	80000	80000	0
151	20240926	175400	9256300	80000	80000	80000	80000	0
152	20240926	175300	9256300	80000	80000	80000	80000	2
153	20240926	175200	9256300	80000	80000	80000	80000	0
154	20240926	175100	9256300	80000	80000	80000	80000	0
155	20240926	175000	9256300	80000	80000	80000	80000	0
156	20240926	174900	9256300	80000	80000	80000	80000	0
157	20240926	174800	9256300	80000	80000	80000	80000	0
158	20240926	174700	9256300	80000	80000	80000	80000	0
159	20240926	174600	9256300	80000	80000	80000	80000	0
160	20240926	174500	9256300	80000	80000	80000	80000	0
161	20240926	174400	9256300	80000	80000	80000	80000	0
162	20240926	174300	9256300	80000	80000	80000	80000	0
163	20240926	174200	9256300	80000	80000	80000	80000	0
164	20240926	174100	9256300	80000	80000	80000	80000	0
165	20240926	174000	9256300	80000	80000	80000	80000	0
166	20240926	173900	9256300	80000	80000	80000	80000	0
167	20240926	173800	9256300	80000	80000	80000	80000	0
168	20240926	173700	9256300	80000	80000	80000	80000	0
169	20240926	173600	9256300	80000	80000	80000	80000	0
170	20240926	173500	9256300	80000	80000	80000	80000	0
171	20240926	173400	9256300	80000	80000	80000	80000	0
172	20240926	173300	9256300	80000	80000	80000	80000	0
173	20240926	173200	9256300	80000	80000	80000	80000	0
174	20240926	173100	9256300	80000	80000	80000	80000	0
175	20240926	173000	9256300	80000	80000	80000	80000	0
176	20240926	172900	9256300	80000	80000	80000	80000	0
177	20240926	172800	9256300	80000	80000	80000	80000	0
178	20240926	172700	9256300	80000	80000	80000	80000	0
179	20240926	172600	9256300	80000	80000	80000	80000	0
180	20240926	172500	9256300	80000	80000	80000	80000	0
181	20240926	172400	9256300	80000	80000	80000	80000	0
182	20240926	172300	9256300	80000	80000	80000	80000	2
183	20240926	172200	9256300	80000	80000	80000	80000	0
184	20240926	172100	9256300	80000	80000	80000	80000	0
185	20240926	172000	9256300	80000	80000	80000	80000	0
186	20240926	171900	9256300	80000	80000	80000	80000	0
187	20240926	171800	9256300	80000	80000	80000	80000	0
188	20240926	171700	9256300	80000	80000	80000	80000	0
189	20240926	171600	9256300	80000	80000	80000	80000	0
190	20240926	171500	9256300	80000	80000	80000	80000	0
191	20240926	171400	9256300	80000	80000	80000	80000	0
192	20240926	171300	9256300	80000	80000	80000	80000	0
193	20240926	171200	9256300	80000	80000	80000	80000	0
194	20240926	171100	9256300	80000	80000	80000	80000	0
195	20240926	171000	9256300	80000	80000	80000	80000	0
196	20240926	170900	9256300	80000	80000	80000	80000	0
197	20240926	170800	9256300	80000	80000	80000	80000	0
198	20240926	170700	9256300	80000	80000	80000	80000	0
199	20240926	170600	9256300	80000	80000	80000	80000	0
200	20240926	170500	9256300	80000	80000	80000	80000	0
201	20240926	170400	9256300	80000	80000	80000	80000	0
202	20240926	170300	9256300	80000	80000	80000	80000	0
203	20240926	170200	9256300	80000	80000	80000	80000	0
204	20240926	170100	9256300	80000	80000	80000	80000	0
205	20240926	170000	9256300	80000	80000	80000	80000	0
206	20240926	165900	9256300	80000	80000	80000	80000	0
207	20240926	165800	9256300	80000	80000	80000	80000	0
208	20240926	165700	9256300	80000	80000	80000	80000	0
209	20240926	165600	9256300	80000	80000	80000	80000	0
210	20240926	165500	9256300	80000	80000	80000	80000	0
211	20240926	165400	9256300	80000	80000	80000	80000	0
212	20240926	165300	9256300	80000	80000	80000	80000	2
213	20240926	165200	9256300	80000	80000	80000	80000	0
214	20240926	165100	9256300	80000	80000	80000	80000	0
215	20240926	165000	9256300	80000	80000	80000	80000	0
216	20240926	164900	9256300	80000	80000	80000	80000	0
217	20240926	164800	9256300	80000	80000	80000	80000	0
218	20240926	164700	9256300	80000	80000	80000	80000	0
219	20240926	164600	9256300	80000	80000	80000	80000	0
220	20240926	164500	9256300	80000	80000	80000	80000	0
221	20240926	164400	9256300	80000	80000	80000	80000	0
222	20240926	164300	9256300	80000	80000	80000	80000	0
223	20240926	164200	9256300	80000	80000	80000	80000	0
224	20240926	164100	9256300	80000	80000	80000	80000	0
225	20240926	164000	9256300	80000	80000	80000	80000	0
226	20240926	163900	9256300	80000	80000	80000	80000	0
227	20240926	163800	9256300	80000	80000	80000	80000	0
228	20240926	163700	9256300	80000	80000	80000	80000	0
229	20240926	163600	9256300	80000	80000	80000	80000	0
230	20240926	163500	9256300	80000	80000	80000	80000	0
231	20240926	163400	9256300	80000	80000	80000	80000	0
232	20240926	163300	9256300	80000	80000	80000	80000	0
233	20240926	163200	9256300	80000	80000	80000	80000	0
234	20240926	163100	9256300	80000	80000	80000	80000	0
235	20240926	163000	9256300	80000	80000	80000	80000	0
236	20240926	162900	9256300	80000	80000	80000	80000	0
237	20240926	162800	9256300	80000	80000	80000	80000	0
238	20240926	162700	9256300	80000	80000	80000	80000	0
239	20240926	162600	9256300	80000	80000	80000	80000	0
240	20240926	162500	9256300	80000	80000	80000	80000	0
241	20240926	162400	9256300	80000	80000	80000	80000	0
242	20240926	162300	9256300	80000	80000	80000	80000	2
243	20240926	162200	9256300	80000	80000	80000	80000	0
244	20240926	162100	9256300	80000	80000	80000	80000	0
245	20240926	162000	9256300	80000	80000	80000	80000	0
246	20240926	161900	9256300	80000	80000	80000	80000	0
247	20240926	161800	9256300	80000	80000	80000	80000	0
248	20240926	161700	9256300	80000	80000	80000	80000	0
249	20240926	161600	9256300	80000	80000	80000	80000	0
250	20240926	161500	9256300	80000	80000	80000	80000	0
251	20240926	161400	9256300	80000	80000	80000	80000	0
252	20240926	161300	9256300	80000	80000	80000	80000	0
253	20240926	161200	9256300	80000	80000	80000	80000	0
254	20240926	161100	9256300	80000	80000	80000	80000	0
255	20240926	161000	9256300	80000	80000	80000	80000	0
256	20240926	160900	9256300	80000	80000	80000	80000	0
257	20240926	160800	9256300	80000	80000	80000	80000	0
258	20240926	160700	9256300	80000	80000	80000	80000	0
259	20240926	160600	9256300	80000	80000	80000	80000	0
260	20240926	160500	9256300	80000	80000	80000	80000	0
261	20240926	160400	9256300	80000	80000	80000	80000	0
262	20240926	160300	9256300	80000	80000	80000	80000	0
263	20240926	160200	9256300	80000	80000	80000	80000	0
264	20240926	160100	9256300	80000	80000	80000	80000	0
265	20240926	160000	9256300	80000	80000	80000	80000	0
266	20240926	155900	9256300	80000	80000	80000	80000	0
267	20240926	155800	9256300	80000	80000	80000	80000	0
268	20240926	155700	9256300	80000	80000	80000	80000	0
269	20240926	155600	9256300	80000	80000	80000	80000	0
270	20240926	155500	9256300	80000	80000	80000	80000	0
271	20240926	155400	9256300	80000	80000	80000	80000	0
272	20240926	155300	9256300	80000	80000	80000	80000	2
273	20240926	155200	9256300	80000	80000	80000	80000	0
274	20240926	155100	9256300	80000	80000	80000	80000	0
275	20240926	155000	9256300	80000	80000	80000	80000	0
276	20240926	154900	9256300	80000	80000	80000	80000	0
277	20240926	154800	9256300	80000	80000	80000	80000	0
278	20240926	154700	9256300	80000	80000	80000	80000	0
279	20240926	154600	9256300	80000	80000	80000	80000	0
280	20240926	154500	9256300	80000	80000	80000	80000	0
281	20240926	154400	9256300	80000	80000	80000	80000	0
282	20240926	154300	9256300	80000	80000	80000	80000	0
283	20240926	154200	9256300	80000	80000	80000	80000	0
284	20240926	154100	9256300	80000	80000	80000	80000	0
285	20240926	154000	9256300	80000	80000	80000	80000	0
286	20240926	153900	9256300	80000	80000	80000	80000	0
287	20240926	153800	9256300	80000	80000	80000	80000	0
288	20240926	153700	9256300	80000	80000	80000	80000	0
289	20240926	153600	9256300	80000	80000	80000	80000	0
290	20240926	153500	9256300	80000	80000	80000	80000	0
291	20240926	153400	9256300	80000	80000	80000	80000	0
292	20240926	153300	9256300	80000	80000	80000	80000	0
293	20240926	153200	9256300	80000	80000	80000	80000	0
294	20240926	153100	9256300	80000	80000	80000	80000	0
295	20240926	153000	9256300	80000	80000	80000	80000	2
296	20240926	152900	9096300	79800	79800	79800	79800	0
297	20240926	152800	9096300	79800	79800	79800	79800	0
298	20240926	152700	9096300	79800	79800	79800	79800	0
299	20240926	152600	9096300	79800	79800	79800	79800	0
300	20240926	152500	9096300	79800	79800	79800	79800	0
301	20240926	152400	9096300	79800	79800	79800	79800	0
302	20240926	152300	9096300	79800	79800	79800	79800	0
303	20240926	152200	9096300	79800	79800	79800	79800	0
304	20240926	152100	9096300	79800	79800	79800	79800	0
305	20240926	152000	9096300	79800	79800	79800	79800	0
306	20240926	151900	9096300	79800	79800	79800	79800	0
307	20240926	151800	9096300	79800	79800	79800	79800	0
308	20240926	151700	9096300	79800	79800	79800	79800	0
309	20240926	151600	9096300	79800	79800	79800	79800	0
310	20240926	151500	9096300	79800	79800	79800	79800	0
311	20240926	151400	9096300	79800	79800	79800	79800	0
312	20240926	151300	9096300	79800	79800	79800	79800	0
313	20240926	151200	9096300	79800	79800	79800	79800	0
314	20240926	151100	9096300	79800	79800	79800	79800	0
315	20240926	151000	9096300	79800	79800	79800	79800	0
316	20240926	150900	9096300	79800	79800	79800	79800	0
317	20240926	150800	9096300	79800	79800	79800	79800	0
318	20240926	150700	9096300	79800	79800	79800	79800	0
319	20240926	150600	9096300	79800	79800	79800	79800	0
320	20240926	150500	9096300	79800	79800	79800	79800	0
321	20240926	150400	9096300	79800	79800	79800	79800	0
322	20240926	150300	9096300	79800	79800	79800	79800	0
323	20240926	150200	9096300	79800	79800	79800	79800	0
324	20240926	150100	9096300	79800	79800	79800	79800	0
325	20240926	150000	9096300	79800	79800	79800	79800	80
326	20240926	145900	2712300	79700	79700	79700	79700	0
327	20240926	145800	2712300	79700	79700	79700	79700	0
328	20240926	145700	2712300	79700	79700	79700	79700	0
329	20240926	145600	2712300	79700	79700	79700	79700	0
330	20240926	145500	2712300	79700	79700	79700	79700	0
331	20240926	145400	2712300	79700	79700	79700	79700	0
332	20240926	145300	2712300	79700	79700	79700	79700	0
333	20240926	145200	2712300	79700	79700	79700	79700	0
334	20240926	145100	2712300	79700	79700	79700	79700	0
335	20240926	145000	2712300	79700	79700	79700	79700	0
336	20240926	144900	2712300	79700	79700	79700	79700	0
337	20240926	144800	2712300	79700	79700	79700	79700	0
338	20240926	144700	2712300	79700	79700	79700	79700	0
339	20240926	144600	2712300	79700	79700	79700	79700	0
340	20240926	144500	2712300	79700	79700	79700	79700	0
341	20240926	144400	2712300	79700	79700	79700	79700	0
342	20240926	144300	2712300	79700	79700	79700	79700	0
343	20240926	144200	2712300	79700	79700	79700	79700	0
344	20240926	144100	2712300	79700	79700	79700	79700	0
345	20240926	144000	2712300	79700	79700	79700	79700	0
346	20240926	143900	2712300	79700	79700	79700	79700	0
347	20240926	143800	2712300	79700	79700	79700	79700	0
348	20240926	143700	2712300	79700	79700	79700	79700	0
349	20240926	143600	2712300	79700	79700	79700	79700	0
350	20240926	143500	2712300	79700	79700	79700	79700	0
351	20240926	143400	2712300	79700	79700	79700	79700	0
352	20240926	143300	2712300	79700	79700	79700	79700	0
353	20240926	143200	2712300	79700	79700	79700	79700	0
354	20240926	143100	2712300	79700	79700	79700	79700	0
355	20240926	143000	2712300	79700	79700	79700	79700	5
356	20240926	142900	2313800	79700	79700	79700	79700	0
357	20240926	142800	2313800	79700	79700	79700	79700	0
358	20240926	142700	2313800	79700	79700	79700	79700	0
359	20240926	142600	2313800	79700	79700	79700	79700	0
360	20240926	142500	2313800	79700	79700	79700	79700	0
361	20240926	142400	2313800	79700	79700	79700	79700	0
362	20240926	142300	2313800	79700	79700	79700	79700	0
363	20240926	142200	2313800	79700	79700	79700	79700	0
364	20240926	142100	2313800	79700	79700	79700	79700	0
365	20240926	142000	2313800	79700	79700	79700	79700	0
366	20240926	141900	2313800	79700	79700	79700	79700	0
367	20240926	141800	2313800	79700	79700	79700	79700	0
368	20240926	141700	2313800	79700	79700	79700	79700	0
369	20240926	141600	2313800	79700	79700	79700	79700	0
370	20240926	141500	2313800	79700	79700	79700	79700	0
371	20240926	141400	2313800	79700	79700	79700	79700	0
372	20240926	141300	2313800	79700	79700	79700	79700	0
373	20240926	141200	2313800	79700	79700	79700	79700	0
374	20240926	141100	2313800	79700	79700	79700	79700	0
375	20240926	141000	2313800	79700	79700	79700	79700	0
376	20240926	140900	2313800	79700	79700	79700	79700	0
377	20240926	140800	2313800	79700	79700	79700	79700	0
378	20240926	140700	2313800	79700	79700	79700	79700	0
379	20240926	140600	2313800	79700	79700	79700	79700	0
380	20240926	140500	2313800	79700	79700	79700	79700	0
381	20240926	140400	2313800	79700	79700	79700	79700	0
382	20240926	140300	2313800	79700	79700	79700	79700	0
383	20240926	140200	2313800	79700	79700	79700	79700	0
384	20240926	140100	2313800	79700	79700	79700	79700	0
385	20240926	140000	2313800	79700	79700	79700	79700	11
386	20240926	135900	1437100	79800	79800	79800	79800	0
387	20240926	135800	1437100	79800	79800	79800	79800	0
388	20240926	135700	1437100	79800	79800	79800	79800	0
389	20240926	135600	1437100	79800	79800	79800	79800	0
390	20240926	135500	1437100	79800	79800	79800	79800	0
391	20240926	135400	1437100	79800	79800	79800	79800	0
392	20240926	135300	1437100	79800	79800	79800	79800	0
393	20240926	135200	1437100	79800	79800	79800	79800	0
394	20240926	135100	1437100	79800	79800	79800	79800	0
395	20240926	135000	1437100	79800	79800	79800	79800	0
396	20240926	134900	1437100	79800	79800	79800	79800	0
397	20240926	134800	1437100	79800	79800	79800	79800	0
398	20240926	134700	1437100	79800	79800	79800	79800	0
399	20240926	134600	1437100	79800	79800	79800	79800	0
400	20240926	134500	1437100	79800	79800	79800	79800	0
401	20240926	134400	1437100	79800	79800	79800	79800	0
402	20240926	134300	1437100	79800	79800	79800	79800	0
403	20240926	134200	1437100	79800	79800	79800	79800	0
404	20240926	134100	1437100	79800	79800	79800	79800	0
405	20240926	134000	1437100	79800	79800	79800	79800	0
406	20240926	133900	1437100	79800	79800	79800	79800	0
407	20240926	133800	1437100	79800	79800	79800	79800	0
408	20240926	133700	1437100	79800	79800	79800	79800	0
409	20240926	133600	1437100	79800	79800	79800	79800	0
410	20240926	133500	1437100	79800	79800	79800	79800	0
411	20240926	133400	1437100	79800	79800	79800	79800	0
412	20240926	133300	1437100	79800	79800	79800	79800	0
413	20240926	133200	1437100	79800	79800	79800	79800	0
414	20240926	133100	1437100	79800	79800	79800	79800	0
415	20240926	133000	1437100	79800	79800	79800	79800	0
416	20240926	132900	1437100	79800	79800	79800	79800	0
417	20240926	132800	1437100	79800	79800	79800	79800	0
418	20240926	132700	1437100	79800	79800	79800	79800	0
419	20240926	132600	1437100	79800	79800	79800	79800	0
420	20240926	132500	1437100	79800	79800	79800	79800	0
421	20240926	132400	1437100	79800	79800	79800	79800	0
422	20240926	132300	1437100	79800	79800	79800	79800	0
423	20240926	132200	1437100	79800	79800	79800	79800	0
424	20240926	132100	1437100	79800	79800	79800	79800	0
425	20240926	132000	1437100	79800	79800	79800	79800	0
426	20240926	131900	1437100	79800	79800	79800	79800	0
427	20240926	131800	1437100	79800	79800	79800	79800	0
428	20240926	131700	1437100	79800	79800	79800	79800	0
429	20240926	131600	1437100	79800	79800	79800	79800	0
430	20240926	131500	1437100	79800	79800	79800	79800	0
431	20240926	131400	1437100	79800	79800	79800	79800	0
432	20240926	131300	1437100	79800	79800	79800	79800	0
433	20240926	131200	1437100	79800	79800	79800	79800	0
434	20240926	131100	1437100	79800	79800	79800	79800	0
435	20240926	131000	1437100	79800	79800	79800	79800	0
436	20240926	130900	1437100	79800	79800	79800	79800	0
437	20240926	130800	1437100	79800	79800	79800	79800	0
438	20240926	130700	1437100	79800	79800	79800	79800	0
439	20240926	130600	1437100	79800	79800	79800	79800	0
440	20240926	130500	1437100	79800	79800	79800	79800	0
441	20240926	130400	1437100	79800	79800	79800	79800	0
442	20240926	130300	1437100	79800	79800	79800	79800	0
443	20240926	130200	1437100	79800	79800	79800	79800	0
444	20240926	130100	1437100	79800	79800	79800	79800	0
445	20240926	130000	1437100	79800	79800	79800	79800	10
446	20240926	125900	639100	79700	79700	79700	79700	0
447	20240926	125800	639100	79700	79700	79700	79700	0
448	20240926	125700	639100	79700	79700	79700	79700	0
449	20240926	125600	639100	79700	79700	79700	79700	0
450	20240926	125500	639100	79700	79700	79700	79700	0
451	20240926	125400	639100	79700	79700	79700	79700	0
452	20240926	125300	639100	79700	79700	79700	79700	0
453	20240926	125200	639100	79700	79700	79700	79700	0
454	20240926	125100	639100	79700	79700	79700	79700	0
455	20240926	125000	639100	79700	79700	79700	79700	0
456	20240926	124900	639100	79700	79700	79700	79700	0
457	20240926	124800	639100	79700	79700	79700	79700	0
458	20240926	124700	639100	79700	79700	79700	79700	0
459	20240926	124600	639100	79700	79700	79700	79700	0
460	20240926	124500	639100	79700	79700	79700	79700	0
461	20240926	124400	639100	79700	79700	79700	79700	0
462	20240926	124300	639100	79700	79700	79700	79700	0
463	20240926	124200	639100	79700	79700	79700	79700	0
464	20240926	124100	639100	79700	79700	79700	79700	0
465	20240926	124000	639100	79700	79700	79700	79700	0
466	20240926	123900	639100	79700	79700	79700	79700	0
467	20240926	123800	639100	79700	79700	79700	79700	0
468	20240926	123700	639100	79700	79700	79700	79700	0
469	20240926	123600	639100	79700	79700	79700	79700	0
470	20240926	123500	639100	79700	79700	79700	79700	0
471	20240926	123400	639100	79700	79700	79700	79700	0
472	20240926	123300	639100	79700	79700	79700	79700	0
473	20240926	123200	639100	79700	79700	79700	79700	0
474	20240926	123100	639100	79700	79700	79700	79700	0
475	20240926	123000	639100	79700	79700	79700	79700	0
476	20240926	122900	639100	79700	79700	79700	79700	0
477	20240926	122800	639100	79700	79700	79700	79700	0
478	20240926	122700	639100	79700	79700	79700	79700	0
479	20240926	122600	639100	79700	79700	79700	79700	0
480	20240926	122500	639100	79700	79700	79700	79700	0
481	20240926	122400	639100	79700	79700	79700	79700	0
482	20240926	122300	639100	79700	79700	79700	79700	0
483	20240926	122200	639100	79700	79700	79700	79700	0
484	20240926	122100	639100	79700	79700	79700	79700	0
485	20240926	122000	639100	79700	79700	79700	79700	0
486	20240926	121900	639100	79700	79700	79700	79700	0
487	20240926	121800	639100	79700	79700	79700	79700	0
488	20240926	121700	639100	79700	79700	79700	79700	0
489	20240926	121600	639100	79700	79700	79700	79700	0
490	20240926	121500	639100	79700	79700	79700	79700	0
491	20240926	121400	639100	79700	79700	79700	79700	0
492	20240926	121300	639100	79700	79700	79700	79700	0
493	20240926	121200	639100	79700	79700	79700	79700	0
494	20240926	121100	639100	79700	79700	79700	79700	0
495	20240926	121000	639100	79700	79700	79700	79700	0
496	20240926	120900	639100	79700	79700	79700	79700	0
497	20240926	120800	639100	79700	79700	79700	79700	0
498	20240926	120700	639100	79700	79700	79700	79700	0
499	20240926	120600	639100	79700	79700	79700	79700	0
500	20240926	120500	639100	79700	79700	79700	79700	0
501	20240926	120400	639100	79700	79700	79700	79700	0
502	20240926	120300	639100	79700	79700	79700	79700	0
503	20240926	120200	639100	79700	79700	79700	79700	0
504	20240926	120100	639100	79700	79700	79700	79700	0
505	20240926	120000	639100	79700	79700	79700	79700	1
506	20240926	115900	559400	79600	79600	79600	79600	0
507	20240926	115800	559400	79600	79600	79600	79600	0
508	20240926	115700	559400	79600	79600	79600	79600	0
509	20240926	115600	559400	79600	79600	79600	79600	0
510	20240926	115500	559400	79600	79600	79600	79600	0
511	20240926	115400	559400	79600	79600	79600	79600	0
512	20240926	115300	559400	79600	79600	79600	79600	0
513	20240926	115200	559400	79600	79600	79600	79600	0
514	20240926	115100	559400	79600	79600	79600	79600	0
515	20240926	115000	559400	79600	79600	79600	79600	0
516	20240926	114900	559400	79600	79600	79600	79600	0
517	20240926	114800	559400	79600	79600	79600	79600	0
518	20240926	114700	559400	79600	79600	79600	79600	0
519	20240926	114600	559400	79600	79600	79600	79600	0
520	20240926	114500	559400	79600	79600	79600	79600	0
521	20240926	114400	559400	79600	79600	79600	79600	0
522	20240926	114300	559400	79600	79600	79600	79600	0
523	20240926	114200	559400	79600	79600	79600	79600	0
524	20240926	114100	559400	79600	79600	79600	79600	0
525	20240926	114000	559400	79600	79600	79600	79600	0
526	20240926	113900	559400	79600	79600	79600	79600	0
527	20240926	113800	559400	79600	79600	79600	79600	0
528	20240926	113700	559400	79600	79600	79600	79600	0
529	20240926	113600	559400	79600	79600	79600	79600	0
530	20240926	113500	559400	79600	79600	79600	79600	0
531	20240926	113400	559400	79600	79600	79600	79600	0
532	20240926	113300	559400	79600	79600	79600	79600	0
533	20240926	113200	559400	79600	79600	79600	79600	0
534	20240926	113100	559400	79600	79600	79600	79600	0
535	20240926	113000	559400	79600	79600	79600	79600	0
536	20240926	112900	559400	79600	79600	79600	79600	0
537	20240926	112800	559400	79600	79600	79600	79600	0
538	20240926	112700	559400	79600	79600	79600	79600	0
539	20240926	112600	559400	79600	79600	79600	79600	0
540	20240926	112500	559400	79600	79600	79600	79600	0
541	20240926	112400	559400	79600	79600	79600	79600	0
542	20240926	112300	559400	79600	79600	79600	79600	0
543	20240926	112200	559400	79600	79600	79600	79600	0
544	20240926	112100	559400	79600	79600	79600	79600	0
545	20240926	112000	559400	79600	79600	79600	79600	0
546	20240926	111900	559400	79600	79600	79600	79600	0
547	20240926	111800	559400	79600	79600	79600	79600	0
548	20240926	111700	559400	79600	79600	79600	79600	0
549	20240926	111600	559400	79600	79600	79600	79600	0
550	20240926	111500	559400	79600	79600	79600	79600	0
551	20240926	111400	559400	79600	79600	79600	79600	0
552	20240926	111300	559400	79600	79600	79600	79600	0
553	20240926	111200	559400	79600	79600	79600	79600	0
554	20240926	111100	559400	79600	79600	79600	79600	0
555	20240926	111000	559400	79600	79600	79600	79600	0
556	20240926	110900	559400	79600	79600	79600	79600	0
557	20240926	110800	559400	79600	79600	79600	79600	0
558	20240926	110700	559400	79600	79600	79600	79600	0
559	20240926	110600	559400	79600	79600	79600	79600	0
560	20240926	110500	559400	79600	79600	79600	79600	0
561	20240926	110400	559400	79600	79600	79600	79600	0
562	20240926	110300	559400	79600	79600	79600	79600	0
563	20240926	110200	559400	79600	79600	79600	79600	0
564	20240926	110100	559400	79600	79600	79600	79600	0
565	20240926	110000	559400	79600	79600	79600	79600	2
566	20240926	105900	400200	79600	79600	79600	79600	0
567	20240926	105800	400200	79600	79600	79600	79600	0
568	20240926	105700	400200	79600	79600	79600	79600	0
569	20240926	105600	400200	79600	79600	79600	79600	0
570	20240926	105500	400200	79600	79600	79600	79600	0
571	20240926	105400	400200	79600	79600	79600	79600	0
572	20240926	105300	400200	79600	79600	79600	79600	0
573	20240926	105200	400200	79600	79600	79600	79600	0
574	20240926	105100	400200	79600	79600	79600	79600	0
575	20240926	105000	400200	79600	79600	79600	79600	0
576	20240926	104900	400200	79600	79600	79600	79600	0
577	20240926	104800	400200	79600	79600	79600	79600	0
578	20240926	104700	400200	79600	79600	79600	79600	0
579	20240926	104600	400200	79600	79600	79600	79600	0
580	20240926	104500	400200	79600	79600	79600	79600	0
581	20240926	104400	400200	79600	79600	79600	79600	0
582	20240926	104300	400200	79600	79600	79600	79600	0
583	20240926	104200	400200	79600	79600	79600	79600	0
584	20240926	104100	400200	79600	79600	79600	79600	0
585	20240926	104000	400200	79600	79600	79600	79600	0
586	20240926	103900	400200	79600	79600	79600	79600	0
587	20240926	103800	400200	79600	79600	79600	79600	0
588	20240926	103700	400200	79600	79600	79600	79600	0
589	20240926	103600	400200	79600	79600	79600	79600	0
590	20240926	103500	400200	79600	79600	79600	79600	0
591	20240926	103400	400200	79600	79600	79600	79600	0
592	20240926	103300	400200	79600	79600	79600	79600	0
593	20240926	103200	400200	79600	79600	79600	79600	0
594	20240926	103100	400200	79600	79600	79600	79600	0
595	20240926	103000	400200	79600	79600	79600	79600	2
596	20240926	102900	241000	80000	80000	80000	80000	0
597	20240926	102800	241000	80000	80000	80000	80000	0
598	20240926	102700	241000	80000	80000	80000	80000	0
599	20240926	102600	241000	80000	80000	80000	80000	0
600	20240926	102500	241000	80000	80000	80000	80000	0
601	20240926	102400	241000	80000	80000	80000	80000	0
602	20240926	102300	241000	80000	80000	80000	80000	0
603	20240926	102200	241000	80000	80000	80000	80000	0
604	20240926	102100	241000	80000	80000	80000	80000	0
605	20240926	102000	241000	80000	80000	80000	80000	0
606	20240926	101900	241000	80000	80000	80000	80000	0
607	20240926	101800	241000	80000	80000	80000	80000	0
608	20240926	101700	241000	80000	80000	80000	80000	0
609	20240926	101600	241000	80000	80000	80000	80000	0
610	20240926	101500	241000	80000	80000	80000	80000	0
611	20240926	101400	241000	80000	80000	80000	80000	0
612	20240926	101300	241000	80000	80000	80000	80000	0
613	20240926	101200	241000	80000	80000	80000	80000	0
614	20240926	101100	241000	80000	80000	80000	80000	0
615	20240926	101000	241000	80000	80000	80000	80000	0
616	20240926	100900	241000	80000	80000	80000	80000	0
617	20240926	100800	241000	80000	80000	80000	80000	0
618	20240926	100700	241000	80000	80000	80000	80000	0
619	20240926	100600	241000	80000	80000	80000	80000	0
620	20240926	100500	241000	80000	80000	80000	80000	0
621	20240926	100400	241000	80000	80000	80000	80000	0
622	20240926	100300	241000	80000	80000	80000	80000	0
623	20240926	100200	241000	80000	80000	80000	80000	0
624	20240926	100100	241000	80000	80000	80000	80000	0
625	20240926	100000	241000	80000	80000	80000	80000	1
626	20240926	095900	161000	80500	80500	80500	80500	0
627	20240926	095800	161000	80500	80500	80500	80500	0
628	20240926	095700	161000	80500	80500	80500	80500	0
629	20240926	095600	161000	80500	80500	80500	80500	0
630	20240926	095500	161000	80500	80500	80500	80500	0
631	20240926	095400	161000	80500	80500	80500	80500	0
632	20240926	095300	161000	80500	80500	80500	80500	0
633	20240926	095200	161000	80500	80500	80500	80500	0
634	20240926	095100	161000	80500	80500	80500	80500	0
635	20240926	095000	161000	80500	80500	80500	80500	0
636	20240926	094900	161000	80500	80500	80500	80500	0
637	20240926	094800	161000	80500	80500	80500	80500	0
638	20240926	094700	161000	80500	80500	80500	80500	0
639	20240926	094600	161000	80500	80500	80500	80500	0
640	20240926	094500	161000	80500	80500	80500	80500	0
641	20240926	094400	161000	80500	80500	80500	80500	0
642	20240926	094300	161000	80500	80500	80500	80500	0
643	20240926	094200	161000	80500	80500	80500	80500	0
644	20240926	094100	161000	80500	80500	80500	80500	0
645	20240926	094000	161000	80500	80500	80500	80500	0
646	20240926	093900	161000	80500	80500	80500	80500	0
647	20240926	093800	161000	80500	80500	80500	80500	0
648	20240926	093700	161000	80500	80500	80500	80500	0
649	20240926	093600	161000	80500	80500	80500	80500	0
650	20240926	093500	161000	80500	80500	80500	80500	0
651	20240926	093400	161000	80500	80500	80500	80500	0
652	20240926	093300	161000	80500	80500	80500	80500	0
653	20240926	093200	161000	80500	80500	80500	80500	0
654	20240926	093100	161000	80500	80500	80500	80500	0
655	20240926	093000	161000	80500	80500	80500	80500	0
656	20240926	092900	161000	80500	80500	80500	80500	0
657	20240926	092800	161000	80500	80500	80500	80500	0
658	20240926	092700	161000	80500	80500	80500	80500	0
659	20240926	092600	161000	80500	80500	80500	80500	0
660	20240926	092500	161000	80500	80500	80500	80500	0
661	20240926	092400	161000	80500	80500	80500	80500	0
662	20240926	092300	161000	80500	80500	80500	80500	0
663	20240926	092200	161000	80500	80500	80500	80500	0
664	20240926	092100	161000	80500	80500	80500	80500	0
665	20240926	092000	161000	80500	80500	80500	80500	0
666	20240926	091900	161000	80500	80500	80500	80500	0
667	20240926	091800	161000	80500	80500	80500	80500	0
668	20240926	091700	161000	80500	80500	80500	80500	0
669	20240926	091600	161000	80500	80500	80500	80500	0
670	20240926	091500	161000	80500	80500	80500	80500	0
671	20240926	091400	161000	80500	80500	80500	80500	0
672	20240926	091300	161000	80500	80500	80500	80500	0
673	20240926	091200	161000	80500	80500	80500	80500	0
674	20240926	091100	161000	80500	80500	80500	80500	0
675	20240926	091000	161000	80500	80500	80500	80500	0
676	20240926	090900	161000	80500	80500	80500	80500	0
677	20240926	090800	161000	80500	80500	80500	80500	0
678	20240926	090700	161000	80500	80500	80500	80500	0
679	20240926	090600	161000	80500	80500	80500	80500	0
680	20240926	090500	161000	80500	80500	80500	80500	0
681	20240926	090400	161000	80500	80500	80500	80500	0
682	20240926	090300	161000	80500	80500	80500	80500	0
683	20240926	090200	161000	80500	80500	80500	80500	0
684	20240926	090100	161000	80500	80500	80500	80500	0
685	20240926	090000	161000	80500	80500	80500	80500	2