KissMeData/009770/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	185200	1229550	25750	25750	25750	25750	2
3	20240909	185100	1229550	25750	25750	25750	25750	0
4	20240909	185000	1229550	25750	25750	25750	25750	0
5	20240909	184900	1229550	25750	25750	25750	25750	0
6	20240909	184800	1229550	25750	25750	25750	25750	0
7	20240909	184700	1229550	25750	25750	25750	25750	0
8	20240909	184600	1229550	25750	25750	25750	25750	0
9	20240909	184500	1229550	25750	25750	25750	25750	0
10	20240909	184400	1229550	25750	25750	25750	25750	0
11	20240909	184300	1229550	25750	25750	25750	25750	0
12	20240909	184200	1229550	25750	25750	25750	25750	0
13	20240909	184100	1229550	25750	25750	25750	25750	0
14	20240909	184000	1229550	25750	25750	25750	25750	0
15	20240909	183900	1229550	25750	25750	25750	25750	0
16	20240909	183800	1229550	25750	25750	25750	25750	0
17	20240909	183700	1229550	25750	25750	25750	25750	0
18	20240909	183600	1229550	25750	25750	25750	25750	0
19	20240909	183500	1229550	25750	25750	25750	25750	0
20	20240909	183400	1229550	25750	25750	25750	25750	0
21	20240909	183300	1229550	25750	25750	25750	25750	0
22	20240909	183200	1229550	25750	25750	25750	25750	0
23	20240909	183100	1229550	25750	25750	25750	25750	0
24	20240909	183000	1229550	25750	25750	25750	25750	0
25	20240909	182900	1229550	25750	25750	25750	25750	0
26	20240909	182800	1229550	25750	25750	25750	25750	0
27	20240909	182700	1229550	25750	25750	25750	25750	0
28	20240909	182600	1229550	25750	25750	25750	25750	0
29	20240909	182500	1229550	25750	25750	25750	25750	0
30	20240909	182400	1229550	25750	25750	25750	25750	0
31	20240909	182300	1229550	25750	25750	25750	25750	0
32	20240909	182200	1229550	25750	25750	25750	25750	2
33	20240909	182100	1229550	25750	25750	25750	25750	0
34	20240909	182000	1229550	25750	25750	25750	25750	0
35	20240909	181900	1229550	25750	25750	25750	25750	0
36	20240909	181800	1229550	25750	25750	25750	25750	0
37	20240909	181700	1229550	25750	25750	25750	25750	0
38	20240909	181600	1229550	25750	25750	25750	25750	0
39	20240909	181500	1229550	25750	25750	25750	25750	0
40	20240909	181400	1229550	25750	25750	25750	25750	0
41	20240909	181300	1229550	25750	25750	25750	25750	0
42	20240909	181200	1229550	25750	25750	25750	25750	0
43	20240909	181100	1229550	25750	25750	25750	25750	0
44	20240909	181000	1229550	25750	25750	25750	25750	0
45	20240909	180900	1229550	25750	25750	25750	25750	0
46	20240909	180800	1229550	25750	25750	25750	25750	0
47	20240909	180700	1229550	25750	25750	25750	25750	0
48	20240909	180600	1229550	25750	25750	25750	25750	0
49	20240909	180500	1229550	25750	25750	25750	25750	0
50	20240909	180400	1229550	25750	25750	25750	25750	0
51	20240909	180300	1229550	25750	25750	25750	25750	0
52	20240909	180200	1229550	25750	25750	25750	25750	0
53	20240909	180100	1229550	25750	25750	25750	25750	0
54	20240909	180000	1229550	25750	25750	25750	25750	0
55	20240909	175900	1229550	25750	25750	25750	25750	0
56	20240909	175800	1229550	25750	25750	25750	25750	0
57	20240909	175700	1229550	25750	25750	25750	25750	0
58	20240909	175600	1229550	25750	25750	25750	25750	0
59	20240909	175500	1229550	25750	25750	25750	25750	0
60	20240909	175400	1229550	25750	25750	25750	25750	0
61	20240909	175300	1229550	25750	25750	25750	25750	0
62	20240909	175200	1229550	25750	25750	25750	25750	2
63	20240909	175100	1229550	25750	25750	25750	25750	0
64	20240909	175000	1229550	25750	25750	25750	25750	0
65	20240909	174900	1229550	25750	25750	25750	25750	0
66	20240909	174800	1229550	25750	25750	25750	25750	0
67	20240909	174700	1229550	25750	25750	25750	25750	0
68	20240909	174600	1229550	25750	25750	25750	25750	0
69	20240909	174500	1229550	25750	25750	25750	25750	0
70	20240909	174400	1229550	25750	25750	25750	25750	0
71	20240909	174300	1229550	25750	25750	25750	25750	0
72	20240909	174200	1229550	25750	25750	25750	25750	0
73	20240909	174100	1229550	25750	25750	25750	25750	0
74	20240909	174000	1229550	25750	25750	25750	25750	0
75	20240909	173900	1229550	25750	25750	25750	25750	0
76	20240909	173800	1229550	25750	25750	25750	25750	0
77	20240909	173700	1229550	25750	25750	25750	25750	0
78	20240909	173600	1229550	25750	25750	25750	25750	0
79	20240909	173500	1229550	25750	25750	25750	25750	0
80	20240909	173400	1229550	25750	25750	25750	25750	0
81	20240909	173300	1229550	25750	25750	25750	25750	0
82	20240909	173200	1229550	25750	25750	25750	25750	0
83	20240909	173100	1229550	25750	25750	25750	25750	0
84	20240909	173000	1229550	25750	25750	25750	25750	0
85	20240909	172900	1229550	25750	25750	25750	25750	0
86	20240909	172800	1229550	25750	25750	25750	25750	0
87	20240909	172700	1229550	25750	25750	25750	25750	0
88	20240909	172600	1229550	25750	25750	25750	25750	0
89	20240909	172500	1229550	25750	25750	25750	25750	0
90	20240909	172400	1229550	25750	25750	25750	25750	0
91	20240909	172300	1229550	25750	25750	25750	25750	0
92	20240909	172200	1229550	25750	25750	25750	25750	2
93	20240909	172100	1229550	25750	25750	25750	25750	0
94	20240909	172000	1229550	25750	25750	25750	25750	0
95	20240909	171900	1229550	25750	25750	25750	25750	0
96	20240909	171800	1229550	25750	25750	25750	25750	0
97	20240909	171700	1229550	25750	25750	25750	25750	0
98	20240909	171600	1229550	25750	25750	25750	25750	0
99	20240909	171500	1229550	25750	25750	25750	25750	0
100	20240909	171400	1229550	25750	25750	25750	25750	0
101	20240909	171300	1229550	25750	25750	25750	25750	0
102	20240909	171200	1229550	25750	25750	25750	25750	0
103	20240909	171100	1229550	25750	25750	25750	25750	0
104	20240909	171000	1229550	25750	25750	25750	25750	0
105	20240909	170900	1229550	25750	25750	25750	25750	0
106	20240909	170800	1229550	25750	25750	25750	25750	0
107	20240909	170700	1229550	25750	25750	25750	25750	0
108	20240909	170600	1229550	25750	25750	25750	25750	0
109	20240909	170500	1229550	25750	25750	25750	25750	0
110	20240909	170400	1229550	25750	25750	25750	25750	0
111	20240909	170300	1229550	25750	25750	25750	25750	0
112	20240909	170200	1229550	25750	25750	25750	25750	0
113	20240909	170100	1229550	25750	25750	25750	25750	0
114	20240909	170000	1229550	25750	25750	25750	25750	0
115	20240909	165900	1229550	25750	25750	25750	25750	0
116	20240909	165800	1229550	25750	25750	25750	25750	0
117	20240909	165700	1229550	25750	25750	25750	25750	0
118	20240909	165600	1229550	25750	25750	25750	25750	0
119	20240909	165500	1229550	25750	25750	25750	25750	0
120	20240909	165400	1229550	25750	25750	25750	25750	0
121	20240909	165300	1229550	25750	25750	25750	25750	0
122	20240909	165200	1229550	25750	25750	25750	25750	2
123	20240909	165100	1229550	25750	25750	25750	25750	0
124	20240909	165000	1229550	25750	25750	25750	25750	0
125	20240909	164900	1229550	25750	25750	25750	25750	0
126	20240909	164800	1229550	25750	25750	25750	25750	0
127	20240909	164700	1229550	25750	25750	25750	25750	0
128	20240909	164600	1229550	25750	25750	25750	25750	0
129	20240909	164500	1229550	25750	25750	25750	25750	0
130	20240909	164400	1229550	25750	25750	25750	25750	0
131	20240909	164300	1229550	25750	25750	25750	25750	0
132	20240909	164200	1229550	25750	25750	25750	25750	0
133	20240909	164100	1229550	25750	25750	25750	25750	0
134	20240909	164000	1229550	25750	25750	25750	25750	0
135	20240909	163900	1229550	25750	25750	25750	25750	0
136	20240909	163800	1229550	25750	25750	25750	25750	0
137	20240909	163700	1229550	25750	25750	25750	25750	0
138	20240909	163600	1229550	25750	25750	25750	25750	0
139	20240909	163500	1229550	25750	25750	25750	25750	0
140	20240909	163400	1229550	25750	25750	25750	25750	0
141	20240909	163300	1229550	25750	25750	25750	25750	0
142	20240909	163200	1229550	25750	25750	25750	25750	0
143	20240909	163100	1229550	25750	25750	25750	25750	0
144	20240909	163000	1229550	25750	25750	25750	25750	0
145	20240909	162900	1229550	25750	25750	25750	25750	0
146	20240909	162800	1229550	25750	25750	25750	25750	0
147	20240909	162700	1229550	25750	25750	25750	25750	0
148	20240909	162600	1229550	25750	25750	25750	25750	0
149	20240909	162500	1229550	25750	25750	25750	25750	0
150	20240909	162400	1229550	25750	25750	25750	25750	0
151	20240909	162300	1229550	25750	25750	25750	25750	0
152	20240909	162200	1229550	25750	25750	25750	25750	2
153	20240909	162100	1229550	25750	25750	25750	25750	0
154	20240909	162000	1229550	25750	25750	25750	25750	0
155	20240909	161900	1229550	25750	25750	25750	25750	0
156	20240909	161800	1229550	25750	25750	25750	25750	0
157	20240909	161700	1229550	25750	25750	25750	25750	0
158	20240909	161600	1229550	25750	25750	25750	25750	0
159	20240909	161500	1229550	25750	25750	25750	25750	0
160	20240909	161400	1229550	25750	25750	25750	25750	0
161	20240909	161300	1229550	25750	25750	25750	25750	0
162	20240909	161200	1229550	25750	25750	25750	25750	0
163	20240909	161100	1229550	25750	25750	25750	25750	0
164	20240909	161000	1229550	25750	25750	25750	25750	0
165	20240909	160900	1229550	25750	25750	25750	25750	0
166	20240909	160800	1229550	25750	25750	25750	25750	0
167	20240909	160700	1229550	25750	25750	25750	25750	0
168	20240909	160600	1229550	25750	25750	25750	25750	0
169	20240909	160500	1229550	25750	25750	25750	25750	0
170	20240909	160400	1229550	25750	25750	25750	25750	0
171	20240909	160300	1229550	25750	25750	25750	25750	0
172	20240909	160200	1229550	25750	25750	25750	25750	0
173	20240909	160100	1229550	25750	25750	25750	25750	0
174	20240909	160000	1229550	25750	25750	25750	25750	0
175	20240909	155900	1229550	25750	25750	25750	25750	0
176	20240909	155800	1229550	25750	25750	25750	25750	0
177	20240909	155700	1229550	25750	25750	25750	25750	0
178	20240909	155600	1229550	25750	25750	25750	25750	0
179	20240909	155500	1229550	25750	25750	25750	25750	0
180	20240909	155400	1229550	25750	25750	25750	25750	0
181	20240909	155300	1229550	25750	25750	25750	25750	0
182	20240909	155200	1229550	25750	25750	25750	25750	2
183	20240909	155100	1229550	25750	25750	25750	25750	0
184	20240909	155000	1229550	25750	25750	25750	25750	0
185	20240909	154900	1229550	25750	25750	25750	25750	0
186	20240909	154800	1229550	25750	25750	25750	25750	0
187	20240909	154700	1229550	25750	25750	25750	25750	0
188	20240909	154600	1229550	25750	25750	25750	25750	0
189	20240909	154500	1229550	25750	25750	25750	25750	0
190	20240909	154400	1229550	25750	25750	25750	25750	0
191	20240909	154300	1229550	25750	25750	25750	25750	0
192	20240909	154200	1229550	25750	25750	25750	25750	0
193	20240909	154100	1229550	25750	25750	25750	25750	0
194	20240909	154000	1229550	25750	25750	25750	25750	0
195	20240909	153900	1229550	25750	25750	25750	25750	0
196	20240909	153800	1229550	25750	25750	25750	25750	0
197	20240909	153700	1229550	25750	25750	25750	25750	0
198	20240909	153600	1229550	25750	25750	25750	25750	0
199	20240909	153500	1229550	25750	25750	25750	25750	0
200	20240909	153400	1229550	25750	25750	25750	25750	0
201	20240909	153300	1229550	25750	25750	25750	25750	0
202	20240909	153200	1229550	25750	25750	25750	25750	0
203	20240909	153100	1229550	25750	25750	25750	25750	0
204	20240909	153000	1229550	25750	25750	25750	25750	2
205	20240909	152900	1178050	25750	25750	25750	25750	0
206	20240909	152800	1178050	25750	25750	25750	25750	0
207	20240909	152700	1178050	25750	25750	25750	25750	0
208	20240909	152600	1178050	25750	25750	25750	25750	0
209	20240909	152500	1178050	25750	25750	25750	25750	0
210	20240909	152400	1178050	25750	25750	25750	25750	0
211	20240909	152300	1178050	25750	25750	25750	25750	0
212	20240909	152200	1178050	25750	25750	25750	25750	0
213	20240909	152100	1178050	25750	25750	25750	25750	0
214	20240909	152000	1178050	25750	25750	25750	25750	0
215	20240909	151900	1178050	25750	25750	25750	25750	0
216	20240909	151800	1178050	25750	25750	25750	25750	0
217	20240909	151700	1178050	25750	25750	25750	25750	0
218	20240909	151600	1178050	25750	25750	25750	25750	0
219	20240909	151500	1178050	25750	25750	25750	25750	0
220	20240909	151400	1178050	25750	25750	25750	25750	0
221	20240909	151300	1178050	25750	25750	25750	25750	0
222	20240909	151200	1178050	25750	25750	25750	25750	0
223	20240909	151100	1178050	25750	25750	25750	25750	0
224	20240909	151000	1178050	25750	25750	25750	25750	0
225	20240909	150900	1178050	25750	25750	25750	25750	0
226	20240909	150800	1178050	25750	25750	25750	25750	0
227	20240909	150700	1178050	25750	25750	25750	25750	0
228	20240909	150600	1178050	25750	25750	25750	25750	0
229	20240909	150500	1178050	25750	25750	25750	25750	0
230	20240909	150400	1178050	25750	25750	25750	25750	0
231	20240909	150300	1178050	25750	25750	25750	25750	0
232	20240909	150200	1178050	25750	25750	25750	25750	0
233	20240909	150100	1178050	25750	25750	25750	25750	1
234	20240909	150000	1152300	25700	25700	25700	25700	0
235	20240909	145900	1152300	25700	25700	25700	25700	0
236	20240909	145800	1152300	25700	25700	25700	25700	0
237	20240909	145700	1152300	25700	25700	25700	25700	0
238	20240909	145600	1152300	25700	25700	25700	25700	0
239	20240909	145500	1152300	25700	25700	25700	25700	0
240	20240909	145400	1152300	25700	25700	25700	25700	0
241	20240909	145300	1152300	25700	25700	25700	25700	0
242	20240909	145200	1152300	25700	25700	25700	25700	0
243	20240909	145100	1152300	25700	25700	25700	25700	0
244	20240909	145000	1152300	25700	25700	25700	25700	0
245	20240909	144900	1152300	25700	25700	25700	25700	0
246	20240909	144800	1152300	25700	25700	25700	25700	0
247	20240909	144700	1152300	25700	25700	25700	25700	0
248	20240909	144600	1152300	25700	25700	25700	25700	0
249	20240909	144500	1152300	25700	25700	25700	25700	1
250	20240909	144400	1126600	25700	25700	25700	25700	0
251	20240909	144300	1126600	25700	25700	25700	25700	0
252	20240909	144200	1126600	25700	25700	25700	25700	0
253	20240909	144100	1126600	25700	25700	25700	25700	0
254	20240909	144000	1126600	25700	25700	25700	25700	0
255	20240909	143900	1126600	25700	25700	25700	25700	0
256	20240909	143800	1126600	25700	25700	25700	25700	0
257	20240909	143700	1126600	25700	25700	25700	25700	0
258	20240909	143600	1126600	25700	25700	25700	25700	0
259	20240909	143500	1126600	25700	25700	25700	25700	0
260	20240909	143400	1126600	25700	25700	25700	25700	0
261	20240909	143300	1126600	25700	25700	25700	25700	0
262	20240909	143200	1126600	25700	25700	25700	25700	0
263	20240909	143100	1126600	25700	25700	25700	25700	0
264	20240909	143000	1126600	25700	25700	25700	25700	0
265	20240909	142900	1126600	25700	25700	25700	25700	0
266	20240909	142800	1126600	25700	25700	25700	25700	0
267	20240909	142700	1126600	25700	25700	25700	25700	0
268	20240909	142600	1126600	25700	25700	25700	25700	0
269	20240909	142500	1126600	25700	25700	25700	25700	0
270	20240909	142400	1126600	25700	25700	25700	25700	0
271	20240909	142300	1126600	25700	25700	25700	25700	0
272	20240909	142200	1126600	25700	25700	25700	25700	0
273	20240909	142100	1126600	25700	25700	25700	25700	0
274	20240909	142000	1126600	25700	25700	25700	25700	0
275	20240909	141900	1126600	25700	25700	25700	25700	0
276	20240909	141800	1126600	25700	25700	25700	25700	0
277	20240909	141700	1126600	25700	25700	25700	25700	0
278	20240909	141600	1126600	25700	25700	25700	25700	0
279	20240909	141500	1126600	25700	25700	25700	25700	0
280	20240909	141400	1126600	25700	25700	25700	25700	0
281	20240909	141300	1126600	25700	25700	25700	25700	0
282	20240909	141200	1126600	25700	25700	25700	25700	0
283	20240909	141100	1126600	25700	25700	25700	25700	0
284	20240909	141000	1126600	25700	25700	25700	25700	0
285	20240909	140900	1126600	25700	25700	25700	25700	0
286	20240909	140800	1126600	25700	25700	25700	25700	0
287	20240909	140700	1126600	25700	25700	25700	25700	0
288	20240909	140600	1126600	25700	25700	25700	25700	1
289	20240909	140500	1100900	25550	25550	25550	25550	0
290	20240909	140400	1100900	25550	25550	25550	25550	0
291	20240909	140300	1100900	25550	25550	25550	25550	0
292	20240909	140200	1100900	25550	25550	25550	25550	0
293	20240909	140100	1100900	25550	25550	25550	25550	0
294	20240909	140000	1100900	25550	25550	25550	25550	0
295	20240909	135900	1100900	25550	25550	25550	25550	0
296	20240909	135800	1100900	25550	25550	25550	25550	0
297	20240909	135700	1100900	25550	25550	25550	25550	0
298	20240909	135600	1100900	25550	25600	25600	25550	17
299	20240909	135500	666050	25700	25700	25700	25700	0
300	20240909	135400	666050	25700	25700	25700	25700	0
301	20240909	135300	666050	25700	25700	25700	25700	0
302	20240909	135200	666050	25700	25700	25700	25700	0
303	20240909	135100	666050	25700	25700	25700	25700	0
304	20240909	135000	666050	25700	25700	25700	25700	0
305	20240909	134900	666050	25700	25700	25700	25700	0
306	20240909	134800	666050	25700	25700	25700	25700	0
307	20240909	134700	666050	25700	25700	25700	25700	0
308	20240909	134600	666050	25700	25700	25700	25700	0
309	20240909	134500	666050	25700	25700	25700	25700	0
310	20240909	134400	666050	25700	25700	25700	25700	0
311	20240909	134300	666050	25700	25700	25700	25700	0
312	20240909	134200	666050	25700	25700	25700	25700	0
313	20240909	134100	666050	25700	25700	25700	25700	0
314	20240909	134000	666050	25700	25700	25700	25700	0
315	20240909	133900	666050	25700	25700	25700	25700	0
316	20240909	133800	666050	25700	25700	25700	25700	0
317	20240909	133700	666050	25700	25700	25700	25700	0
318	20240909	133600	666050	25700	25700	25700	25700	0
319	20240909	133500	666050	25700	25700	25700	25700	0
320	20240909	133400	666050	25700	25700	25700	25700	0
321	20240909	133300	666050	25700	25700	25700	25700	0
322	20240909	133200	666050	25700	25700	25700	25700	0
323	20240909	133100	666050	25700	25700	25700	25700	0
324	20240909	133000	666050	25700	25700	25700	25700	0
325	20240909	132900	666050	25700	25700	25700	25700	0
326	20240909	132800	666050	25700	25700	25700	25700	0
327	20240909	132700	666050	25700	25700	25700	25700	0
328	20240909	132600	666050	25700	25700	25700	25700	0
329	20240909	132500	666050	25700	25700	25700	25700	0
330	20240909	132400	666050	25700	25700	25700	25700	0
331	20240909	132300	666050	25700	25700	25700	25700	0
332	20240909	132200	666050	25700	25700	25700	25700	0
333	20240909	132100	666050	25700	25700	25700	25700	0
334	20240909	132000	666050	25700	25700	25700	25700	0
335	20240909	131900	666050	25700	25700	25700	25700	0
336	20240909	131800	666050	25700	25700	25700	25700	0
337	20240909	131700	666050	25700	25700	25700	25700	0
338	20240909	131600	666050	25700	25700	25700	25700	0
339	20240909	131500	666050	25700	25700	25700	25700	0
340	20240909	131400	666050	25700	25700	25700	25700	0
341	20240909	131300	666050	25700	25700	25700	25700	0
342	20240909	131200	666050	25700	25700	25700	25700	0
343	20240909	131100	666050	25700	25700	25700	25700	0
344	20240909	131000	666050	25700	25700	25700	25700	0
345	20240909	130900	666050	25700	25700	25700	25700	0
346	20240909	130800	666050	25700	25700	25700	25700	0
347	20240909	130700	666050	25700	25700	25700	25700	0
348	20240909	130600	666050	25700	25700	25700	25700	0
349	20240909	130500	666050	25700	25700	25700	25700	0
350	20240909	130400	666050	25700	25700	25700	25700	0
351	20240909	130300	666050	25700	25700	25700	25700	0
352	20240909	130200	666050	25700	25700	25700	25700	0
353	20240909	130100	666050	25700	25700	25700	25700	0
354	20240909	130000	666050	25700	25700	25700	25700	0
355	20240909	125900	666050	25700	25700	25700	25700	0
356	20240909	125800	666050	25700	25700	25700	25700	0
357	20240909	125700	666050	25700	25700	25700	25700	0
358	20240909	125600	666050	25700	25700	25700	25700	0
359	20240909	125500	666050	25700	25700	25700	25700	0
360	20240909	125400	666050	25700	25700	25700	25700	0
361	20240909	125300	666050	25700	25700	25700	25700	0
362	20240909	125200	666050	25700	25700	25700	25700	0
363	20240909	125100	666050	25700	25700	25700	25700	0
364	20240909	125000	666050	25700	25700	25700	25700	0
365	20240909	124900	666050	25700	25700	25700	25700	0
366	20240909	124800	666050	25700	25700	25700	25700	0
367	20240909	124700	666050	25700	25700	25700	25700	0
368	20240909	124600	666050	25700	25700	25700	25700	0
369	20240909	124500	666050	25700	25700	25700	25700	0
370	20240909	124400	666050	25700	25700	25700	25700	0
371	20240909	124300	666050	25700	25700	25700	25700	0
372	20240909	124200	666050	25700	25700	25700	25700	0
373	20240909	124100	666050	25700	25700	25700	25700	0
374	20240909	124000	666050	25700	25700	25700	25700	0
375	20240909	123900	666050	25700	25700	25700	25700	0
376	20240909	123800	666050	25700	25700	25700	25700	0
377	20240909	123700	666050	25700	25700	25700	25700	0
378	20240909	123600	666050	25700	25700	25700	25700	0
379	20240909	123500	666050	25700	25700	25700	25700	0
380	20240909	123400	666050	25700	25700	25700	25700	0
381	20240909	123300	666050	25700	25700	25700	25700	0
382	20240909	123200	666050	25700	25700	25700	25700	0
383	20240909	123100	666050	25700	25700	25700	25700	0
384	20240909	123000	666050	25700	25700	25700	25700	0
385	20240909	122900	666050	25700	25700	25700	25700	0
386	20240909	122800	666050	25700	25700	25700	25700	1
387	20240909	122700	640350	25550	25550	25550	25550	0
388	20240909	122600	640350	25550	25550	25550	25550	0
389	20240909	122500	640350	25550	25550	25550	25550	0
390	20240909	122400	640350	25550	25550	25550	25550	0
391	20240909	122300	640350	25550	25550	25550	25550	0
392	20240909	122200	640350	25550	25550	25550	25550	0
393	20240909	122100	640350	25550	25550	25550	25550	0
394	20240909	122000	640350	25550	25550	25550	25550	0
395	20240909	121900	640350	25550	25550	25550	25550	0
396	20240909	121800	640350	25550	25550	25550	25550	0
397	20240909	121700	640350	25550	25550	25550	25550	0
398	20240909	121600	640350	25550	25550	25550	25550	0
399	20240909	121500	640350	25550	25550	25550	25550	0
400	20240909	121400	640350	25550	25550	25550	25550	0
401	20240909	121300	640350	25550	25550	25550	25550	0
402	20240909	121200	640350	25550	25550	25550	25550	0
403	20240909	121100	640350	25550	25550	25550	25550	0
404	20240909	121000	640350	25550	25550	25550	25550	0
405	20240909	120900	640350	25550	25550	25550	25550	0
406	20240909	120800	640350	25550	25550	25550	25550	0
407	20240909	120700	640350	25550	25550	25550	25550	0
408	20240909	120600	640350	25550	25550	25550	25550	0
409	20240909	120500	640350	25550	25550	25550	25550	0
410	20240909	120400	640350	25550	25550	25550	25550	0
411	20240909	120300	640350	25550	25550	25550	25550	0
412	20240909	120200	640350	25550	25550	25550	25550	0
413	20240909	120100	640350	25550	25550	25550	25550	0
414	20240909	120000	640350	25550	25550	25550	25550	0
415	20240909	115900	640350	25550	25550	25550	25550	0
416	20240909	115800	640350	25550	25550	25550	25550	0
417	20240909	115700	640350	25550	25550	25550	25550	0
418	20240909	115600	640350	25550	25550	25550	25550	0
419	20240909	115500	640350	25550	25550	25550	25550	0
420	20240909	115400	640350	25550	25550	25550	25550	0
421	20240909	115300	640350	25550	25550	25550	25550	0
422	20240909	115200	640350	25550	25550	25550	25550	0
423	20240909	115100	640350	25550	25550	25550	25550	0
424	20240909	115000	640350	25550	25550	25550	25550	0
425	20240909	114900	640350	25550	25550	25550	25550	0
426	20240909	114800	640350	25550	25550	25550	25550	0
427	20240909	114700	640350	25550	25550	25550	25550	0
428	20240909	114600	640350	25550	25550	25550	25550	0
429	20240909	114500	640350	25550	25550	25550	25550	0
430	20240909	114400	640350	25550	25550	25550	25550	0
431	20240909	114300	640350	25550	25550	25550	25550	0
432	20240909	114200	640350	25550	25550	25550	25550	0
433	20240909	114100	640350	25550	25550	25550	25550	0
434	20240909	114000	640350	25550	25550	25550	25550	0
435	20240909	113900	640350	25550	25550	25550	25550	0
436	20240909	113800	640350	25550	25550	25550	25550	0
437	20240909	113700	640350	25550	25550	25550	25550	0
438	20240909	113600	640350	25550	25550	25550	25550	0
439	20240909	113500	640350	25550	25550	25550	25550	0
440	20240909	113400	640350	25550	25550	25550	25550	0
441	20240909	113300	640350	25550	25550	25550	25550	0
442	20240909	113200	640350	25550	25550	25550	25550	0
443	20240909	113100	640350	25550	25550	25550	25550	0
444	20240909	113000	640350	25550	25550	25550	25550	0
445	20240909	112900	640350	25550	25550	25550	25550	0
446	20240909	112800	640350	25550	25550	25550	25550	0
447	20240909	112700	640350	25550	25550	25550	25550	6
448	20240909	112600	487050	25500	25500	25500	25500	0
449	20240909	112500	487050	25500	25600	25600	25500	8
450	20240909	112400	282600	25700	25700	25700	25700	0
451	20240909	112300	282600	25700	25700	25700	25700	0
452	20240909	112200	282600	25700	25700	25700	25700	0
453	20240909	112100	282600	25700	25700	25700	25700	0
454	20240909	112000	282600	25700	25700	25700	25700	0
455	20240909	111900	282600	25700	25700	25700	25700	0
456	20240909	111800	282600	25700	25700	25700	25700	0
457	20240909	111700	282600	25700	25700	25700	25700	0
458	20240909	111600	282600	25700	25700	25700	25700	0
459	20240909	111500	282600	25700	25700	25700	25700	0
460	20240909	111400	282600	25700	25700	25700	25700	0
461	20240909	111300	282600	25700	25700	25700	25700	0
462	20240909	111200	282600	25700	25700	25700	25700	0
463	20240909	111100	282600	25700	25700	25700	25700	0
464	20240909	111000	282600	25700	25700	25700	25700	0
465	20240909	110900	282600	25700	25700	25700	25700	0
466	20240909	110800	282600	25700	25700	25700	25700	1
467	20240909	110700	256900	25750	25750	25750	25750	0
468	20240909	110600	256900	25750	25750	25750	25750	0
469	20240909	110500	256900	25750	25750	25750	25750	0
470	20240909	110400	256900	25750	25750	25750	25750	0
471	20240909	110300	256900	25750	25750	25750	25750	0
472	20240909	110200	256900	25750	25750	25750	25750	0
473	20240909	110100	256900	25750	25750	25750	25750	0
474	20240909	110000	256900	25750	25750	25750	25750	0
475	20240909	105900	256900	25750	25750	25750	25750	0
476	20240909	105800	256900	25750	25750	25750	25750	0
477	20240909	105700	256900	25750	25750	25750	25750	0
478	20240909	105600	256900	25750	25750	25750	25750	0
479	20240909	105500	256900	25750	25750	25750	25750	0
480	20240909	105400	256900	25750	25750	25750	25750	0
481	20240909	105300	256900	25750	25750	25750	25750	0
482	20240909	105200	256900	25750	25750	25750	25750	0
483	20240909	105100	256900	25750	25750	25750	25750	0
484	20240909	105000	256900	25750	25750	25750	25750	0
485	20240909	104900	256900	25750	25750	25750	25750	0
486	20240909	104800	256900	25750	25750	25750	25750	0
487	20240909	104700	256900	25750	25750	25750	25750	0
488	20240909	104600	256900	25750	25750	25750	25750	0
489	20240909	104500	256900	25750	25750	25750	25750	0
490	20240909	104400	256900	25750	25750	25750	25750	0
491	20240909	104300	256900	25750	25750	25750	25750	0
492	20240909	104200	256900	25750	25750	25750	25750	0
493	20240909	104100	256900	25750	25750	25750	25750	0
494	20240909	104000	256900	25750	25750	25750	25750	0
495	20240909	103900	256900	25750	25750	25750	25750	0
496	20240909	103800	256900	25750	25750	25750	25750	0
497	20240909	103700	256900	25750	25750	25750	25750	0
498	20240909	103600	256900	25750	25750	25750	25750	0
499	20240909	103500	256900	25750	25750	25750	25750	0
500	20240909	103400	256900	25750	25750	25750	25750	0
501	20240909	103300	256900	25750	25750	25750	25750	0
502	20240909	103200	256900	25750	25750	25750	25750	0
503	20240909	103100	256900	25750	25750	25750	25750	0
504	20240909	103000	256900	25750	25750	25750	25750	0
505	20240909	102900	256900	25750	25750	25750	25750	0
506	20240909	102800	256900	25750	25750	25750	25750	0
507	20240909	102700	256900	25750	25750	25750	25750	0
508	20240909	102600	256900	25750	25750	25750	25750	0
509	20240909	102500	256900	25750	25750	25750	25750	0
510	20240909	102400	256900	25750	25750	25750	25750	0
511	20240909	102300	256900	25750	25750	25750	25750	0
512	20240909	102200	256900	25750	25750	25750	25750	0
513	20240909	102100	256900	25750	25750	25750	25750	0
514	20240909	102000	256900	25750	25750	25750	25750	0
515	20240909	101900	256900	25750	25750	25750	25750	0
516	20240909	101800	256900	25750	25750	25750	25750	0
517	20240909	101700	256900	25750	25750	25750	25750	0
518	20240909	101600	256900	25750	25750	25750	25750	0
519	20240909	101500	256900	25750	25750	25750	25750	0
520	20240909	101400	256900	25750	25750	25750	25750	0
521	20240909	101300	256900	25750	25750	25750	25750	0
522	20240909	101200	256900	25750	25750	25750	25750	0
523	20240909	101100	256900	25750	25750	25750	25750	0
524	20240909	101000	256900	25750	25750	25750	25750	0
525	20240909	100900	256900	25750	25750	25750	25750	0
526	20240909	100800	256900	25750	25750	25750	25750	0
527	20240909	100700	256900	25750	25750	25750	25750	0
528	20240909	100600	256900	25750	25750	25750	25750	0
529	20240909	100500	256900	25750	25750	25750	25750	0
530	20240909	100400	256900	25750	25750	25750	25750	0
531	20240909	100300	256900	25750	25750	25750	25750	3
532	20240909	100200	179650	25750	25750	25750	25750	1
533	20240909	100100	153900	25600	25600	25600	25600	0
534	20240909	100000	153900	25600	25600	25600	25600	1
535	20240909	095900	128300	25700	25700	25700	25700	0
536	20240909	095800	128300	25700	25700	25700	25700	0
537	20240909	095700	128300	25700	25700	25700	25700	0
538	20240909	095600	128300	25700	25700	25700	25700	0
539	20240909	095500	128300	25700	25700	25700	25700	0
540	20240909	095400	128300	25700	25700	25700	25700	0
541	20240909	095300	128300	25700	25700	25700	25700	0
542	20240909	095200	128300	25700	25700	25700	25700	0
543	20240909	095100	128300	25700	25700	25700	25700	0
544	20240909	095000	128300	25700	25700	25700	25700	0
545	20240909	094900	128300	25700	25700	25700	25700	0
546	20240909	094800	128300	25700	25700	25700	25700	0
547	20240909	094700	128300	25700	25700	25700	25700	0
548	20240909	094600	128300	25700	25700	25700	25700	0
549	20240909	094500	128300	25700	25700	25700	25700	0
550	20240909	094400	128300	25700	25700	25700	25700	0
551	20240909	094300	128300	25700	25700	25700	25700	0
552	20240909	094200	128300	25700	25700	25700	25700	0
553	20240909	094100	128300	25700	25700	25700	25700	0
554	20240909	094000	128300	25700	25700	25700	25700	0
555	20240909	093900	128300	25700	25700	25700	25700	0
556	20240909	093800	128300	25700	25700	25700	25700	0
557	20240909	093700	128300	25700	25700	25700	25700	0
558	20240909	093600	128300	25700	25700	25700	25700	0
559	20240909	093500	128300	25700	25700	25700	25700	1
560	20240909	093400	102600	25600	25600	25600	25600	0
561	20240909	093300	102600	25600	25600	25600	25600	0
562	20240909	093200	102600	25600	25600	25600	25600	0
563	20240909	093100	102600	25600	25600	25600	25600	1
564	20240909	093000	77000	25700	25700	25700	25700	0
565	20240909	092900	77000	25700	25700	25700	25700	0
566	20240909	092800	77000	25700	25700	25700	25700	0
567	20240909	092700	77000	25700	25700	25700	25700	0
568	20240909	092600	77000	25700	25700	25700	25700	0
569	20240909	092500	77000	25700	25700	25700	25700	0
570	20240909	092400	77000	25700	25700	25700	25700	0
571	20240909	092300	77000	25700	25700	25700	25700	0
572	20240909	092200	77000	25700	25700	25700	25700	0
573	20240909	092100	77000	25700	25700	25700	25700	0
574	20240909	092000	77000	25700	25700	25700	25700	0
575	20240909	091900	77000	25700	25700	25700	25700	0
576	20240909	091800	77000	25700	25700	25700	25700	0
577	20240909	091700	77000	25700	25700	25700	25700	0
578	20240909	091600	77000	25700	25700	25700	25700	0
579	20240909	091500	77000	25700	25700	25700	25700	0
580	20240909	091400	77000	25700	25700	25700	25700	0
581	20240909	091300	77000	25700	25700	25700	25700	0
582	20240909	091200	77000	25700	25700	25700	25700	0
583	20240909	091100	77000	25700	25700	25700	25700	0
584	20240909	091000	77000	25700	25700	25700	25700	0
585	20240909	090900	77000	25700	25700	25700	25700	0
586	20240909	090800	77000	25700	25700	25700	25700	0
587	20240909	090700	77000	25700	25700	25700	25700	1
588	20240909	090600	51300	25650	25650	25650	25650	0
589	20240909	090500	51300	25650	25650	25650	25650	0
590	20240909	090400	51300	25650	25650	25650	25650	2
591	20240909	090300	0	25850	25850	25850	25850	0
592	20240909	090200	0	25850	25850	25850	25850	0
593	20240909	090100	0	25850	25850	25850	25850	0
594	20240909	090000	0	25850	25850	25850	25850	0