KissMeData/134380/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203600	3025600	79600	79600	79600	79600	9
3	20241008	203500	3025600	79600	79600	79600	79600	0
4	20241008	203400	3025600	79600	79600	79600	79600	0
5	20241008	203300	3025600	79600	79600	79600	79600	0
6	20241008	203200	3025600	79600	79600	79600	79600	0
7	20241008	203100	3025600	79600	79600	79600	79600	0
8	20241008	203000	3025600	79600	79600	79600	79600	0
9	20241008	202900	3025600	79600	79600	79600	79600	0
10	20241008	202800	3025600	79600	79600	79600	79600	0
11	20241008	202700	3025600	79600	79600	79600	79600	0
12	20241008	202600	3025600	79600	79600	79600	79600	0
13	20241008	202500	3025600	79600	79600	79600	79600	0
14	20241008	202400	3025600	79600	79600	79600	79600	0
15	20241008	202300	3025600	79600	79600	79600	79600	0
16	20241008	202200	3025600	79600	79600	79600	79600	0
17	20241008	202100	3025600	79600	79600	79600	79600	0
18	20241008	202000	3025600	79600	79600	79600	79600	0
19	20241008	201900	3025600	79600	79600	79600	79600	0
20	20241008	201800	3025600	79600	79600	79600	79600	0
21	20241008	201700	3025600	79600	79600	79600	79600	0
22	20241008	201600	3025600	79600	79600	79600	79600	0
23	20241008	201500	3025600	79600	79600	79600	79600	0
24	20241008	201400	3025600	79600	79600	79600	79600	0
25	20241008	201300	3025600	79600	79600	79600	79600	0
26	20241008	201200	3025600	79600	79600	79600	79600	0
27	20241008	201100	3025600	79600	79600	79600	79600	0
28	20241008	201000	3025600	79600	79600	79600	79600	0
29	20241008	200900	3025600	79600	79600	79600	79600	0
30	20241008	200800	3025600	79600	79600	79600	79600	0
31	20241008	200700	3025600	79600	79600	79600	79600	0
32	20241008	200600	3025600	79600	79600	79600	79600	9
33	20241008	200500	3025600	79600	79600	79600	79600	0
34	20241008	200400	3025600	79600	79600	79600	79600	0
35	20241008	200300	3025600	79600	79600	79600	79600	0
36	20241008	200200	3025600	79600	79600	79600	79600	0
37	20241008	200100	3025600	79600	79600	79600	79600	0
38	20241008	200000	3025600	79600	79600	79600	79600	0
39	20241008	195900	3025600	79600	79600	79600	79600	0
40	20241008	195800	3025600	79600	79600	79600	79600	0
41	20241008	195700	3025600	79600	79600	79600	79600	0
42	20241008	195600	3025600	79600	79600	79600	79600	0
43	20241008	195500	3025600	79600	79600	79600	79600	0
44	20241008	195400	3025600	79600	79600	79600	79600	0
45	20241008	195300	3025600	79600	79600	79600	79600	0
46	20241008	195200	3025600	79600	79600	79600	79600	0
47	20241008	195100	3025600	79600	79600	79600	79600	0
48	20241008	195000	3025600	79600	79600	79600	79600	0
49	20241008	194900	3025600	79600	79600	79600	79600	0
50	20241008	194800	3025600	79600	79600	79600	79600	0
51	20241008	194700	3025600	79600	79600	79600	79600	0
52	20241008	194600	3025600	79600	79600	79600	79600	0
53	20241008	194500	3025600	79600	79600	79600	79600	0
54	20241008	194400	3025600	79600	79600	79600	79600	0
55	20241008	194300	3025600	79600	79600	79600	79600	0
56	20241008	194200	3025600	79600	79600	79600	79600	0
57	20241008	194100	3025600	79600	79600	79600	79600	0
58	20241008	194000	3025600	79600	79600	79600	79600	0
59	20241008	193900	3025600	79600	79600	79600	79600	0
60	20241008	193800	3025600	79600	79600	79600	79600	0
61	20241008	193700	3025600	79600	79600	79600	79600	0
62	20241008	193600	3025600	79600	79600	79600	79600	9
63	20241008	193500	3025600	79600	79600	79600	79600	0
64	20241008	193400	3025600	79600	79600	79600	79600	0
65	20241008	193300	3025600	79600	79600	79600	79600	0
66	20241008	193200	3025600	79600	79600	79600	79600	0
67	20241008	193100	3025600	79600	79600	79600	79600	0
68	20241008	193000	3025600	79600	79600	79600	79600	0
69	20241008	192900	3025600	79600	79600	79600	79600	0
70	20241008	192800	3025600	79600	79600	79600	79600	0
71	20241008	192700	3025600	79600	79600	79600	79600	0
72	20241008	192600	3025600	79600	79600	79600	79600	0
73	20241008	192500	3025600	79600	79600	79600	79600	0
74	20241008	192400	3025600	79600	79600	79600	79600	0
75	20241008	192300	3025600	79600	79600	79600	79600	0
76	20241008	192200	3025600	79600	79600	79600	79600	0
77	20241008	192100	3025600	79600	79600	79600	79600	0
78	20241008	192000	3025600	79600	79600	79600	79600	0
79	20241008	191900	3025600	79600	79600	79600	79600	0
80	20241008	191800	3025600	79600	79600	79600	79600	0
81	20241008	191700	3025600	79600	79600	79600	79600	0
82	20241008	191600	3025600	79600	79600	79600	79600	0
83	20241008	191500	3025600	79600	79600	79600	79600	0
84	20241008	191400	3025600	79600	79600	79600	79600	0
85	20241008	191300	3025600	79600	79600	79600	79600	0
86	20241008	191200	3025600	79600	79600	79600	79600	0
87	20241008	191100	3025600	79600	79600	79600	79600	0
88	20241008	191000	3025600	79600	79600	79600	79600	0
89	20241008	190900	3025600	79600	79600	79600	79600	0
90	20241008	190800	3025600	79600	79600	79600	79600	0
91	20241008	190700	3025600	79600	79600	79600	79600	0
92	20241008	190600	3025600	79600	79600	79600	79600	9
93	20241008	190500	3025600	79600	79600	79600	79600	0
94	20241008	190400	3025600	79600	79600	79600	79600	0
95	20241008	190300	3025600	79600	79600	79600	79600	0
96	20241008	190200	3025600	79600	79600	79600	79600	0
97	20241008	190100	3025600	79600	79600	79600	79600	0
98	20241008	190000	3025600	79600	79600	79600	79600	0
99	20241008	185900	3025600	79600	79600	79600	79600	0
100	20241008	185800	3025600	79600	79600	79600	79600	0
101	20241008	185700	3025600	79600	79600	79600	79600	0
102	20241008	185600	3025600	79600	79600	79600	79600	0
103	20241008	185500	3025600	79600	79600	79600	79600	0
104	20241008	185400	3025600	79600	79600	79600	79600	0
105	20241008	185300	3025600	79600	79600	79600	79600	0
106	20241008	185200	3025600	79600	79600	79600	79600	0
107	20241008	185100	3025600	79600	79600	79600	79600	0
108	20241008	185000	3025600	79600	79600	79600	79600	0
109	20241008	184900	3025600	79600	79600	79600	79600	0
110	20241008	184800	3025600	79600	79600	79600	79600	0
111	20241008	184700	3025600	79600	79600	79600	79600	0
112	20241008	184600	3025600	79600	79600	79600	79600	0
113	20241008	184500	3025600	79600	79600	79600	79600	0
114	20241008	184400	3025600	79600	79600	79600	79600	0
115	20241008	184300	3025600	79600	79600	79600	79600	0
116	20241008	184200	3025600	79600	79600	79600	79600	0
117	20241008	184100	3025600	79600	79600	79600	79600	0
118	20241008	184000	3025600	79600	79600	79600	79600	0
119	20241008	183900	3025600	79600	79600	79600	79600	0
120	20241008	183800	3025600	79600	79600	79600	79600	0
121	20241008	183700	3025600	79600	79600	79600	79600	0
122	20241008	183600	3025600	79600	79600	79600	79600	9
123	20241008	183500	3025600	79600	79600	79600	79600	0
124	20241008	183400	3025600	79600	79600	79600	79600	0
125	20241008	183300	3025600	79600	79600	79600	79600	0
126	20241008	183200	3025600	79600	79600	79600	79600	0
127	20241008	183100	3025600	79600	79600	79600	79600	0
128	20241008	183000	3025600	79600	79600	79600	79600	0
129	20241008	182900	3025600	79600	79600	79600	79600	0
130	20241008	182800	3025600	79600	79600	79600	79600	0
131	20241008	182700	3025600	79600	79600	79600	79600	0
132	20241008	182600	3025600	79600	79600	79600	79600	0
133	20241008	182500	3025600	79600	79600	79600	79600	0
134	20241008	182400	3025600	79600	79600	79600	79600	0
135	20241008	182300	3025600	79600	79600	79600	79600	0
136	20241008	182200	3025600	79600	79600	79600	79600	0
137	20241008	182100	3025600	79600	79600	79600	79600	0
138	20241008	182000	3025600	79600	79600	79600	79600	0
139	20241008	181900	3025600	79600	79600	79600	79600	0
140	20241008	181800	3025600	79600	79600	79600	79600	0
141	20241008	181700	3025600	79600	79600	79600	79600	0
142	20241008	181600	3025600	79600	79600	79600	79600	0
143	20241008	181500	3025600	79600	79600	79600	79600	0
144	20241008	181400	3025600	79600	79600	79600	79600	0
145	20241008	181300	3025600	79600	79600	79600	79600	0
146	20241008	181200	3025600	79600	79600	79600	79600	0
147	20241008	181100	3025600	79600	79600	79600	79600	0
148	20241008	181000	3025600	79600	79600	79600	79600	0
149	20241008	180900	3025600	79600	79600	79600	79600	0
150	20241008	180800	3025600	79600	79600	79600	79600	0
151	20241008	180700	3025600	79600	79600	79600	79600	0
152	20241008	180600	3025600	79600	79600	79600	79600	9
153	20241008	180500	3025600	79600	79600	79600	79600	0
154	20241008	180400	3025600	79600	79600	79600	79600	0
155	20241008	180300	3025600	79600	79600	79600	79600	0
156	20241008	180200	3025600	79600	79600	79600	79600	0
157	20241008	180100	3025600	79600	79600	79600	79600	0
158	20241008	180000	3025600	79600	79600	79600	79600	0
159	20241008	175900	3025600	79600	79600	79600	79600	0
160	20241008	175800	3025600	79600	79600	79600	79600	0
161	20241008	175700	3025600	79600	79600	79600	79600	0
162	20241008	175600	3025600	79600	79600	79600	79600	0
163	20241008	175500	3025600	79600	79600	79600	79600	0
164	20241008	175400	3025600	79600	79600	79600	79600	0
165	20241008	175300	3025600	79600	79600	79600	79600	0
166	20241008	175200	3025600	79600	79600	79600	79600	0
167	20241008	175100	3025600	79600	79600	79600	79600	0
168	20241008	175000	3025600	79600	79600	79600	79600	0
169	20241008	174900	3025600	79600	79600	79600	79600	0
170	20241008	174800	3025600	79600	79600	79600	79600	0
171	20241008	174700	3025600	79600	79600	79600	79600	0
172	20241008	174600	3025600	79600	79600	79600	79600	0
173	20241008	174500	3025600	79600	79600	79600	79600	0
174	20241008	174400	3025600	79600	79600	79600	79600	0
175	20241008	174300	3025600	79600	79600	79600	79600	0
176	20241008	174200	3025600	79600	79600	79600	79600	0
177	20241008	174100	3025600	79600	79600	79600	79600	0
178	20241008	174000	3025600	79600	79600	79600	79600	0
179	20241008	173900	3025600	79600	79600	79600	79600	0
180	20241008	173800	3025600	79600	79600	79600	79600	0
181	20241008	173700	3025600	79600	79600	79600	79600	0
182	20241008	173600	3025600	79600	79600	79600	79600	9
183	20241008	173500	3025600	79600	79600	79600	79600	0
184	20241008	173400	3025600	79600	79600	79600	79600	0
185	20241008	173300	3025600	79600	79600	79600	79600	0
186	20241008	173200	3025600	79600	79600	79600	79600	0
187	20241008	173100	3025600	79600	79600	79600	79600	0
188	20241008	173000	3025600	79600	79600	79600	79600	0
189	20241008	172900	3025600	79600	79600	79600	79600	0
190	20241008	172800	3025600	79600	79600	79600	79600	0
191	20241008	172700	3025600	79600	79600	79600	79600	0
192	20241008	172600	3025600	79600	79600	79600	79600	0
193	20241008	172500	3025600	79600	79600	79600	79600	0
194	20241008	172400	3025600	79600	79600	79600	79600	0
195	20241008	172300	3025600	79600	79600	79600	79600	0
196	20241008	172200	3025600	79600	79600	79600	79600	0
197	20241008	172100	3025600	79600	79600	79600	79600	0
198	20241008	172000	3025600	79600	79600	79600	79600	0
199	20241008	171900	3025600	79600	79600	79600	79600	0
200	20241008	171800	3025600	79600	79600	79600	79600	0
201	20241008	171700	3025600	79600	79600	79600	79600	0
202	20241008	171600	3025600	79600	79600	79600	79600	0
203	20241008	171500	3025600	79600	79600	79600	79600	0
204	20241008	171400	3025600	79600	79600	79600	79600	0
205	20241008	171300	3025600	79600	79600	79600	79600	0
206	20241008	171200	3025600	79600	79600	79600	79600	0
207	20241008	171100	3025600	79600	79600	79600	79600	0
208	20241008	171000	3025600	79600	79600	79600	79600	0
209	20241008	170900	3025600	79600	79600	79600	79600	0
210	20241008	170800	3025600	79600	79600	79600	79600	0
211	20241008	170700	3025600	79600	79600	79600	79600	0
212	20241008	170600	3025600	79600	79600	79600	79600	9
213	20241008	170500	3025600	79600	79600	79600	79600	0
214	20241008	170400	3025600	79600	79600	79600	79600	0
215	20241008	170300	3025600	79600	79600	79600	79600	0
216	20241008	170200	3025600	79600	79600	79600	79600	0
217	20241008	170100	3025600	79600	79600	79600	79600	0
218	20241008	170000	3025600	79600	79600	79600	79600	0
219	20241008	165900	3025600	79600	79600	79600	79600	0
220	20241008	165800	3025600	79600	79600	79600	79600	0
221	20241008	165700	3025600	79600	79600	79600	79600	0
222	20241008	165600	3025600	79600	79600	79600	79600	0
223	20241008	165500	3025600	79600	79600	79600	79600	0
224	20241008	165400	3025600	79600	79600	79600	79600	0
225	20241008	165300	3025600	79600	79600	79600	79600	0
226	20241008	165200	3025600	79600	79600	79600	79600	0
227	20241008	165100	3025600	79600	79600	79600	79600	0
228	20241008	165000	3025600	79600	79600	79600	79600	0
229	20241008	164900	3025600	79600	79600	79600	79600	0
230	20241008	164800	3025600	79600	79600	79600	79600	0
231	20241008	164700	3025600	79600	79600	79600	79600	0
232	20241008	164600	3025600	79600	79600	79600	79600	0
233	20241008	164500	3025600	79600	79600	79600	79600	0
234	20241008	164400	3025600	79600	79600	79600	79600	0
235	20241008	164300	3025600	79600	79600	79600	79600	0
236	20241008	164200	3025600	79600	79600	79600	79600	0
237	20241008	164100	3025600	79600	79600	79600	79600	0
238	20241008	164000	3025600	79600	79600	79600	79600	0
239	20241008	163900	3025600	79600	79600	79600	79600	0
240	20241008	163800	3025600	79600	79600	79600	79600	0
241	20241008	163700	3025600	79600	79600	79600	79600	0
242	20241008	163600	3025600	79600	79600	79600	79600	9
243	20241008	163500	3025600	79600	79600	79600	79600	0
244	20241008	163400	3025600	79600	79600	79600	79600	0
245	20241008	163300	3025600	79600	79600	79600	79600	0
246	20241008	163200	3025600	79600	79600	79600	79600	0
247	20241008	163100	3025600	79600	79600	79600	79600	0
248	20241008	163000	3025600	79600	79600	79600	79600	0
249	20241008	162900	3025600	79600	79600	79600	79600	0
250	20241008	162800	3025600	79600	79600	79600	79600	0
251	20241008	162700	3025600	79600	79600	79600	79600	0
252	20241008	162600	3025600	79600	79600	79600	79600	0
253	20241008	162500	3025600	79600	79600	79600	79600	0
254	20241008	162400	3025600	79600	79600	79600	79600	0
255	20241008	162300	3025600	79600	79600	79600	79600	0
256	20241008	162200	3025600	79600	79600	79600	79600	0
257	20241008	162100	3025600	79600	79600	79600	79600	0
258	20241008	162000	3025600	79600	79600	79600	79600	0
259	20241008	161900	3025600	79600	79600	79600	79600	0
260	20241008	161800	3025600	79600	79600	79600	79600	0
261	20241008	161700	3025600	79600	79600	79600	79600	0
262	20241008	161600	3025600	79600	79600	79600	79600	0
263	20241008	161500	3025600	79600	79600	79600	79600	0
264	20241008	161400	3025600	79600	79600	79600	79600	0
265	20241008	161300	3025600	79600	79600	79600	79600	0
266	20241008	161200	3025600	79600	79600	79600	79600	0
267	20241008	161100	3025600	79600	79600	79600	79600	0
268	20241008	161000	3025600	79600	79600	79600	79600	0
269	20241008	160900	3025600	79600	79600	79600	79600	0
270	20241008	160800	3025600	79600	79600	79600	79600	0
271	20241008	160700	3025600	79600	79600	79600	79600	0
272	20241008	160600	3025600	79600	79600	79600	79600	9
273	20241008	160500	3025600	79600	79600	79600	79600	0
274	20241008	160400	3025600	79600	79600	79600	79600	0
275	20241008	160300	3025600	79600	79600	79600	79600	0
276	20241008	160200	3025600	79600	79600	79600	79600	0
277	20241008	160100	3025600	79600	79600	79600	79600	0
278	20241008	160000	3025600	79600	79600	79600	79600	0
279	20241008	155900	3025600	79600	79600	79600	79600	0
280	20241008	155800	3025600	79600	79600	79600	79600	0
281	20241008	155700	3025600	79600	79600	79600	79600	0
282	20241008	155600	3025600	79600	79600	79600	79600	0
283	20241008	155500	3025600	79600	79600	79600	79600	0
284	20241008	155400	3025600	79600	79600	79600	79600	0
285	20241008	155300	3025600	79600	79600	79600	79600	0
286	20241008	155200	3025600	79600	79600	79600	79600	0
287	20241008	155100	3025600	79600	79600	79600	79600	0
288	20241008	155000	3025600	79600	79600	79600	79600	0
289	20241008	154900	3025600	79600	79600	79600	79600	0
290	20241008	154800	3025600	79600	79600	79600	79600	0
291	20241008	154700	3025600	79600	79600	79600	79600	0
292	20241008	154600	3025600	79600	79600	79600	79600	0
293	20241008	154500	3025600	79600	79600	79600	79600	0
294	20241008	154400	3025600	79600	79600	79600	79600	0
295	20241008	154300	3025600	79600	79600	79600	79600	0
296	20241008	154200	3025600	79600	79600	79600	79600	0
297	20241008	154100	3025600	79600	79600	79600	79600	0
298	20241008	154000	3025600	79600	79600	79600	79600	0
299	20241008	153900	3025600	79600	79600	79600	79600	0
300	20241008	153800	3025600	79600	79600	79600	79600	0
301	20241008	153700	3025600	79600	79600	79600	79600	0
302	20241008	153600	3025600	79600	79600	79600	79600	9
303	20241008	153500	3025600	79600	79600	79600	79600	0
304	20241008	153400	3025600	79600	79600	79600	79600	0
305	20241008	153300	3025600	79600	79600	79600	79600	0
306	20241008	153200	3025600	79600	79600	79600	79600	0
307	20241008	153100	3025600	79600	79600	79600	79600	0
308	20241008	153000	3025600	79600	79600	79600	79600	9
309	20241008	152900	2309200	79600	79600	79600	79600	0
310	20241008	152800	2309200	79600	79600	79600	79600	0
311	20241008	152700	2309200	79600	79600	79600	79600	0
312	20241008	152600	2309200	79600	79600	79600	79600	0
313	20241008	152500	2309200	79600	79600	79600	79600	0
314	20241008	152400	2309200	79600	79600	79600	79600	0
315	20241008	152300	2309200	79600	79600	79600	79600	0
316	20241008	152200	2309200	79600	79600	79600	79600	0
317	20241008	152100	2309200	79600	79600	79600	79600	0
318	20241008	152000	2309200	79600	79600	79600	79600	0
319	20241008	151900	2309200	79600	79600	79600	79600	0
320	20241008	151800	2309200	79600	79600	79600	79600	0
321	20241008	151700	2309200	79600	79600	79600	79600	0
322	20241008	151600	2309200	79600	79600	79600	79600	0
323	20241008	151500	2309200	79600	79600	79600	79600	0
324	20241008	151400	2309200	79600	79600	79600	79600	0
325	20241008	151300	2309200	79600	79600	79600	79600	0
326	20241008	151200	2309200	79600	79600	79600	79600	0
327	20241008	151100	2309200	79600	79600	79600	79600	0
328	20241008	151000	2309200	79600	79600	79600	79600	0
329	20241008	150900	2309200	79600	79600	79600	79600	0
330	20241008	150800	2309200	79600	79600	79600	79600	0
331	20241008	150700	2309200	79600	79600	79600	79600	0
332	20241008	150600	2309200	79600	79600	79600	79600	0
333	20241008	150500	2309200	79600	79600	79600	79600	0
334	20241008	150400	2309200	79600	79600	79600	79600	0
335	20241008	150300	2309200	79600	79600	79600	79600	0
336	20241008	150200	2309200	79600	79600	79600	79600	0
337	20241008	150100	2309200	79600	79600	79600	79600	0
338	20241008	150000	2309200	79600	79600	79600	79600	12
339	20241008	145900	1354000	79800	79800	79800	79800	0
340	20241008	145800	1354000	79800	79800	79800	79800	0
341	20241008	145700	1354000	79800	79800	79800	79800	0
342	20241008	145600	1354000	79800	79800	79800	79800	0
343	20241008	145500	1354000	79800	79800	79800	79800	0
344	20241008	145400	1354000	79800	79800	79800	79800	0
345	20241008	145300	1354000	79800	79800	79800	79800	0
346	20241008	145200	1354000	79800	79800	79800	79800	0
347	20241008	145100	1354000	79800	79800	79800	79800	0
348	20241008	145000	1354000	79800	79800	79800	79800	0
349	20241008	144900	1354000	79800	79800	79800	79800	0
350	20241008	144800	1354000	79800	79800	79800	79800	0
351	20241008	144700	1354000	79800	79800	79800	79800	0
352	20241008	144600	1354000	79800	79800	79800	79800	0
353	20241008	144500	1354000	79800	79800	79800	79800	0
354	20241008	144400	1354000	79800	79800	79800	79800	0
355	20241008	144300	1354000	79800	79800	79800	79800	0
356	20241008	144200	1354000	79800	79800	79800	79800	0
357	20241008	144100	1354000	79800	79800	79800	79800	0
358	20241008	144000	1354000	79800	79800	79800	79800	0
359	20241008	143900	1354000	79800	79800	79800	79800	0
360	20241008	143800	1354000	79800	79800	79800	79800	0
361	20241008	143700	1354000	79800	79800	79800	79800	0
362	20241008	143600	1354000	79800	79800	79800	79800	0
363	20241008	143500	1354000	79800	79800	79800	79800	0
364	20241008	143400	1354000	79800	79800	79800	79800	0
365	20241008	143300	1354000	79800	79800	79800	79800	0
366	20241008	143200	1354000	79800	79800	79800	79800	0
367	20241008	143100	1354000	79800	79800	79800	79800	0
368	20241008	143000	1354000	79800	79800	79800	79800	0
369	20241008	142900	1354000	79800	79800	79800	79800	0
370	20241008	142800	1354000	79800	79800	79800	79800	0
371	20241008	142700	1354000	79800	79800	79800	79800	0
372	20241008	142600	1354000	79800	79800	79800	79800	0
373	20241008	142500	1354000	79800	79800	79800	79800	0
374	20241008	142400	1354000	79800	79800	79800	79800	0
375	20241008	142300	1354000	79800	79800	79800	79800	0
376	20241008	142200	1354000	79800	79800	79800	79800	0
377	20241008	142100	1354000	79800	79800	79800	79800	0
378	20241008	142000	1354000	79800	79800	79800	79800	0
379	20241008	141900	1354000	79800	79800	79800	79800	0
380	20241008	141800	1354000	79800	79800	79800	79800	0
381	20241008	141700	1354000	79800	79800	79800	79800	0
382	20241008	141600	1354000	79800	79800	79800	79800	0
383	20241008	141500	1354000	79800	79800	79800	79800	0
384	20241008	141400	1354000	79800	79800	79800	79800	0
385	20241008	141300	1354000	79800	79800	79800	79800	0
386	20241008	141200	1354000	79800	79800	79800	79800	0
387	20241008	141100	1354000	79800	79800	79800	79800	0
388	20241008	141000	1354000	79800	79800	79800	79800	0
389	20241008	140900	1354000	79800	79800	79800	79800	0
390	20241008	140800	1354000	79800	79800	79800	79800	0
391	20241008	140700	1354000	79800	79800	79800	79800	0
392	20241008	140600	1354000	79800	79800	79800	79800	0
393	20241008	140500	1354000	79800	79800	79800	79800	0
394	20241008	140400	1354000	79800	79800	79800	79800	0
395	20241008	140300	1354000	79800	79800	79800	79800	0
396	20241008	140200	1354000	79800	79800	79800	79800	0
397	20241008	140100	1354000	79800	79800	79800	79800	0
398	20241008	140000	1354000	79800	79800	79800	79800	0
399	20241008	135900	1354000	79800	79800	79800	79800	0
400	20241008	135800	1354000	79800	79800	79800	79800	0
401	20241008	135700	1354000	79800	79800	79800	79800	0
402	20241008	135600	1354000	79800	79800	79800	79800	0
403	20241008	135500	1354000	79800	79800	79800	79800	0
404	20241008	135400	1354000	79800	79800	79800	79800	0
405	20241008	135300	1354000	79800	79800	79800	79800	0
406	20241008	135200	1354000	79800	79800	79800	79800	0
407	20241008	135100	1354000	79800	79800	79800	79800	0
408	20241008	135000	1354000	79800	79800	79800	79800	0
409	20241008	134900	1354000	79800	79800	79800	79800	0
410	20241008	134800	1354000	79800	79800	79800	79800	0
411	20241008	134700	1354000	79800	79800	79800	79800	0
412	20241008	134600	1354000	79800	79800	79800	79800	0
413	20241008	134500	1354000	79800	79800	79800	79800	0
414	20241008	134400	1354000	79800	79800	79800	79800	0
415	20241008	134300	1354000	79800	79800	79800	79800	0
416	20241008	134200	1354000	79800	79800	79800	79800	0
417	20241008	134100	1354000	79800	79800	79800	79800	0
418	20241008	134000	1354000	79800	79800	79800	79800	0
419	20241008	133900	1354000	79800	79800	79800	79800	0
420	20241008	133800	1354000	79800	79800	79800	79800	0
421	20241008	133700	1354000	79800	79800	79800	79800	0
422	20241008	133600	1354000	79800	79800	79800	79800	0
423	20241008	133500	1354000	79800	79800	79800	79800	0
424	20241008	133400	1354000	79800	79800	79800	79800	0
425	20241008	133300	1354000	79800	79800	79800	79800	0
426	20241008	133200	1354000	79800	79800	79800	79800	0
427	20241008	133100	1354000	79800	79800	79800	79800	0
428	20241008	133000	1354000	79800	79800	79800	79800	0
429	20241008	132900	1354000	79800	79800	79800	79800	0
430	20241008	132800	1354000	79800	79800	79800	79800	0
431	20241008	132700	1354000	79800	79800	79800	79800	0
432	20241008	132600	1354000	79800	79800	79800	79800	0
433	20241008	132500	1354000	79800	79800	79800	79800	0
434	20241008	132400	1354000	79800	79800	79800	79800	0
435	20241008	132300	1354000	79800	79800	79800	79800	0
436	20241008	132200	1354000	79800	79800	79800	79800	0
437	20241008	132100	1354000	79800	79800	79800	79800	0
438	20241008	132000	1354000	79800	79800	79800	79800	0
439	20241008	131900	1354000	79800	79800	79800	79800	0
440	20241008	131800	1354000	79800	79800	79800	79800	0
441	20241008	131700	1354000	79800	79800	79800	79800	0
442	20241008	131600	1354000	79800	79800	79800	79800	0
443	20241008	131500	1354000	79800	79800	79800	79800	0
444	20241008	131400	1354000	79800	79800	79800	79800	0
445	20241008	131300	1354000	79800	79800	79800	79800	0
446	20241008	131200	1354000	79800	79800	79800	79800	0
447	20241008	131100	1354000	79800	79800	79800	79800	0
448	20241008	131000	1354000	79800	79800	79800	79800	0
449	20241008	130900	1354000	79800	79800	79800	79800	0
450	20241008	130800	1354000	79800	79800	79800	79800	0
451	20241008	130700	1354000	79800	79800	79800	79800	0
452	20241008	130600	1354000	79800	79800	79800	79800	0
453	20241008	130500	1354000	79800	79800	79800	79800	0
454	20241008	130400	1354000	79800	79800	79800	79800	0
455	20241008	130300	1354000	79800	79800	79800	79800	0
456	20241008	130200	1354000	79800	79800	79800	79800	0
457	20241008	130100	1354000	79800	79800	79800	79800	0
458	20241008	130000	1354000	79800	79800	79800	79800	0
459	20241008	125900	1354000	79800	79800	79800	79800	0
460	20241008	125800	1354000	79800	79800	79800	79800	0
461	20241008	125700	1354000	79800	79800	79800	79800	0
462	20241008	125600	1354000	79800	79800	79800	79800	0
463	20241008	125500	1354000	79800	79800	79800	79800	0
464	20241008	125400	1354000	79800	79800	79800	79800	0
465	20241008	125300	1354000	79800	79800	79800	79800	0
466	20241008	125200	1354000	79800	79800	79800	79800	0
467	20241008	125100	1354000	79800	79800	79800	79800	0
468	20241008	125000	1354000	79800	79800	79800	79800	0
469	20241008	124900	1354000	79800	79800	79800	79800	0
470	20241008	124800	1354000	79800	79800	79800	79800	0
471	20241008	124700	1354000	79800	79800	79800	79800	0
472	20241008	124600	1354000	79800	79800	79800	79800	0
473	20241008	124500	1354000	79800	79800	79800	79800	0
474	20241008	124400	1354000	79800	79800	79800	79800	0
475	20241008	124300	1354000	79800	79800	79800	79800	0
476	20241008	124200	1354000	79800	79800	79800	79800	0
477	20241008	124100	1354000	79800	79800	79800	79800	0
478	20241008	124000	1354000	79800	79800	79800	79800	0
479	20241008	123900	1354000	79800	79800	79800	79800	0
480	20241008	123800	1354000	79800	79800	79800	79800	0
481	20241008	123700	1354000	79800	79800	79800	79800	0
482	20241008	123600	1354000	79800	79800	79800	79800	0
483	20241008	123500	1354000	79800	79800	79800	79800	0
484	20241008	123400	1354000	79800	79800	79800	79800	0
485	20241008	123300	1354000	79800	79800	79800	79800	0
486	20241008	123200	1354000	79800	79800	79800	79800	0
487	20241008	123100	1354000	79800	79800	79800	79800	0
488	20241008	123000	1354000	79800	79800	79800	79800	0
489	20241008	122900	1354000	79800	79800	79800	79800	0
490	20241008	122800	1354000	79800	79800	79800	79800	0
491	20241008	122700	1354000	79800	79800	79800	79800	0
492	20241008	122600	1354000	79800	79800	79800	79800	0
493	20241008	122500	1354000	79800	79800	79800	79800	0
494	20241008	122400	1354000	79800	79800	79800	79800	0
495	20241008	122300	1354000	79800	79800	79800	79800	0
496	20241008	122200	1354000	79800	79800	79800	79800	0
497	20241008	122100	1354000	79800	79800	79800	79800	0
498	20241008	122000	1354000	79800	79800	79800	79800	0
499	20241008	121900	1354000	79800	79800	79800	79800	0
500	20241008	121800	1354000	79800	79800	79800	79800	0
501	20241008	121700	1354000	79800	79800	79800	79800	0
502	20241008	121600	1354000	79800	79800	79800	79800	0
503	20241008	121500	1354000	79800	79800	79800	79800	0
504	20241008	121400	1354000	79800	79800	79800	79800	0
505	20241008	121300	1354000	79800	79800	79800	79800	0
506	20241008	121200	1354000	79800	79800	79800	79800	0
507	20241008	121100	1354000	79800	79800	79800	79800	0
508	20241008	121000	1354000	79800	79800	79800	79800	0
509	20241008	120900	1354000	79800	79800	79800	79800	0
510	20241008	120800	1354000	79800	79800	79800	79800	0
511	20241008	120700	1354000	79800	79800	79800	79800	0
512	20241008	120600	1354000	79800	79800	79800	79800	0
513	20241008	120500	1354000	79800	79800	79800	79800	0
514	20241008	120400	1354000	79800	79800	79800	79800	0
515	20241008	120300	1354000	79800	79800	79800	79800	0
516	20241008	120200	1354000	79800	79800	79800	79800	0
517	20241008	120100	1354000	79800	79800	79800	79800	0
518	20241008	120000	1354000	79800	79800	79800	79800	2
519	20241008	115900	1194400	79900	79900	79900	79900	0
520	20241008	115800	1194400	79900	79900	79900	79900	0
521	20241008	115700	1194400	79900	79900	79900	79900	0
522	20241008	115600	1194400	79900	79900	79900	79900	0
523	20241008	115500	1194400	79900	79900	79900	79900	0
524	20241008	115400	1194400	79900	79900	79900	79900	0
525	20241008	115300	1194400	79900	79900	79900	79900	0
526	20241008	115200	1194400	79900	79900	79900	79900	0
527	20241008	115100	1194400	79900	79900	79900	79900	0
528	20241008	115000	1194400	79900	79900	79900	79900	0
529	20241008	114900	1194400	79900	79900	79900	79900	0
530	20241008	114800	1194400	79900	79900	79900	79900	0
531	20241008	114700	1194400	79900	79900	79900	79900	0
532	20241008	114600	1194400	79900	79900	79900	79900	0
533	20241008	114500	1194400	79900	79900	79900	79900	0
534	20241008	114400	1194400	79900	79900	79900	79900	0
535	20241008	114300	1194400	79900	79900	79900	79900	0
536	20241008	114200	1194400	79900	79900	79900	79900	0
537	20241008	114100	1194400	79900	79900	79900	79900	0
538	20241008	114000	1194400	79900	79900	79900	79900	0
539	20241008	113900	1194400	79900	79900	79900	79900	0
540	20241008	113800	1194400	79900	79900	79900	79900	0
541	20241008	113700	1194400	79900	79900	79900	79900	0
542	20241008	113600	1194400	79900	79900	79900	79900	0
543	20241008	113500	1194400	79900	79900	79900	79900	0
544	20241008	113400	1194400	79900	79900	79900	79900	0
545	20241008	113300	1194400	79900	79900	79900	79900	0
546	20241008	113200	1194400	79900	79900	79900	79900	0
547	20241008	113100	1194400	79900	79900	79900	79900	0
548	20241008	113000	1194400	79900	79900	79900	79900	0
549	20241008	112900	1194400	79900	79900	79900	79900	0
550	20241008	112800	1194400	79900	79900	79900	79900	0
551	20241008	112700	1194400	79900	79900	79900	79900	0
552	20241008	112600	1194400	79900	79900	79900	79900	0
553	20241008	112500	1194400	79900	79900	79900	79900	0
554	20241008	112400	1194400	79900	79900	79900	79900	0
555	20241008	112300	1194400	79900	79900	79900	79900	0
556	20241008	112200	1194400	79900	79900	79900	79900	0
557	20241008	112100	1194400	79900	79900	79900	79900	0
558	20241008	112000	1194400	79900	79900	79900	79900	0
559	20241008	111900	1194400	79900	79900	79900	79900	0
560	20241008	111800	1194400	79900	79900	79900	79900	0
561	20241008	111700	1194400	79900	79900	79900	79900	0
562	20241008	111600	1194400	79900	79900	79900	79900	0
563	20241008	111500	1194400	79900	79900	79900	79900	0
564	20241008	111400	1194400	79900	79900	79900	79900	0
565	20241008	111300	1194400	79900	79900	79900	79900	0
566	20241008	111200	1194400	79900	79900	79900	79900	0
567	20241008	111100	1194400	79900	79900	79900	79900	0
568	20241008	111000	1194400	79900	79900	79900	79900	0
569	20241008	110900	1194400	79900	79900	79900	79900	0
570	20241008	110800	1194400	79900	79900	79900	79900	0
571	20241008	110700	1194400	79900	79900	79900	79900	0
572	20241008	110600	1194400	79900	79900	79900	79900	0
573	20241008	110500	1194400	79900	79900	79900	79900	0
574	20241008	110400	1194400	79900	79900	79900	79900	0
575	20241008	110300	1194400	79900	79900	79900	79900	0
576	20241008	110200	1194400	79900	79900	79900	79900	0
577	20241008	110100	1194400	79900	79900	79900	79900	0
578	20241008	110000	1194400	79900	79900	79900	79900	2
579	20241008	105900	1034600	80000	80000	80000	80000	0
580	20241008	105800	1034600	80000	80000	80000	80000	0
581	20241008	105700	1034600	80000	80000	80000	80000	0
582	20241008	105600	1034600	80000	80000	80000	80000	0
583	20241008	105500	1034600	80000	80000	80000	80000	0
584	20241008	105400	1034600	80000	80000	80000	80000	0
585	20241008	105300	1034600	80000	80000	80000	80000	0
586	20241008	105200	1034600	80000	80000	80000	80000	0
587	20241008	105100	1034600	80000	80000	80000	80000	0
588	20241008	105000	1034600	80000	80000	80000	80000	0
589	20241008	104900	1034600	80000	80000	80000	80000	0
590	20241008	104800	1034600	80000	80000	80000	80000	0
591	20241008	104700	1034600	80000	80000	80000	80000	0
592	20241008	104600	1034600	80000	80000	80000	80000	0
593	20241008	104500	1034600	80000	80000	80000	80000	0
594	20241008	104400	1034600	80000	80000	80000	80000	0
595	20241008	104300	1034600	80000	80000	80000	80000	0
596	20241008	104200	1034600	80000	80000	80000	80000	0
597	20241008	104100	1034600	80000	80000	80000	80000	0
598	20241008	104000	1034600	80000	80000	80000	80000	0
599	20241008	103900	1034600	80000	80000	80000	80000	0
600	20241008	103800	1034600	80000	80000	80000	80000	0
601	20241008	103700	1034600	80000	80000	80000	80000	0
602	20241008	103600	1034600	80000	80000	80000	80000	0
603	20241008	103500	1034600	80000	80000	80000	80000	0
604	20241008	103400	1034600	80000	80000	80000	80000	0
605	20241008	103300	1034600	80000	80000	80000	80000	0
606	20241008	103200	1034600	80000	80000	80000	80000	0
607	20241008	103100	1034600	80000	80000	80000	80000	0
608	20241008	103000	1034600	80000	80000	80000	80000	0
609	20241008	102900	1034600	80000	80000	80000	80000	0
610	20241008	102800	1034600	80000	80000	80000	80000	0
611	20241008	102700	1034600	80000	80000	80000	80000	0
612	20241008	102600	1034600	80000	80000	80000	80000	0
613	20241008	102500	1034600	80000	80000	80000	80000	0
614	20241008	102400	1034600	80000	80000	80000	80000	0
615	20241008	102300	1034600	80000	80000	80000	80000	0
616	20241008	102200	1034600	80000	80000	80000	80000	0
617	20241008	102100	1034600	80000	80000	80000	80000	0
618	20241008	102000	1034600	80000	80000	80000	80000	0
619	20241008	101900	1034600	80000	80000	80000	80000	0
620	20241008	101800	1034600	80000	80000	80000	80000	0
621	20241008	101700	1034600	80000	80000	80000	80000	0
622	20241008	101600	1034600	80000	80000	80000	80000	0
623	20241008	101500	1034600	80000	80000	80000	80000	0
624	20241008	101400	1034600	80000	80000	80000	80000	0
625	20241008	101300	1034600	80000	80000	80000	80000	0
626	20241008	101200	1034600	80000	80000	80000	80000	0
627	20241008	101100	1034600	80000	80000	80000	80000	0
628	20241008	101000	1034600	80000	80000	80000	80000	0
629	20241008	100900	1034600	80000	80000	80000	80000	0
630	20241008	100800	1034600	80000	80000	80000	80000	0
631	20241008	100700	1034600	80000	80000	80000	80000	0
632	20241008	100600	1034600	80000	80000	80000	80000	0
633	20241008	100500	1034600	80000	80000	80000	80000	0
634	20241008	100400	1034600	80000	80000	80000	80000	0
635	20241008	100300	1034600	80000	80000	80000	80000	0
636	20241008	100200	1034600	80000	80000	80000	80000	0
637	20241008	100100	1034600	80000	80000	80000	80000	0
638	20241008	100000	1034600	80000	80000	80000	80000	1
639	20241008	095900	954600	79600	79600	79600	79600	0
640	20241008	095800	954600	79600	79600	79600	79600	0
641	20241008	095700	954600	79600	79600	79600	79600	0
642	20241008	095600	954600	79600	79600	79600	79600	0
643	20241008	095500	954600	79600	79600	79600	79600	0
644	20241008	095400	954600	79600	79600	79600	79600	0
645	20241008	095300	954600	79600	79600	79600	79600	0
646	20241008	095200	954600	79600	79600	79600	79600	0
647	20241008	095100	954600	79600	79600	79600	79600	0
648	20241008	095000	954600	79600	79600	79600	79600	0
649	20241008	094900	954600	79600	79600	79600	79600	0
650	20241008	094800	954600	79600	79600	79600	79600	0
651	20241008	094700	954600	79600	79600	79600	79600	0
652	20241008	094600	954600	79600	79600	79600	79600	0
653	20241008	094500	954600	79600	79600	79600	79600	0
654	20241008	094400	954600	79600	79600	79600	79600	0
655	20241008	094300	954600	79600	79600	79600	79600	0
656	20241008	094200	954600	79600	79600	79600	79600	0
657	20241008	094100	954600	79600	79600	79600	79600	0
658	20241008	094000	954600	79600	79600	79600	79600	0
659	20241008	093900	954600	79600	79600	79600	79600	0
660	20241008	093800	954600	79600	79600	79600	79600	0
661	20241008	093700	954600	79600	79600	79600	79600	0
662	20241008	093600	954600	79600	79600	79600	79600	0
663	20241008	093500	954600	79600	79600	79600	79600	0
664	20241008	093400	954600	79600	79600	79600	79600	0
665	20241008	093300	954600	79600	79600	79600	79600	0
666	20241008	093200	954600	79600	79600	79600	79600	0
667	20241008	093100	954600	79600	79600	79600	79600	0
668	20241008	093000	954600	79600	79600	79600	79600	10
669	20241008	092900	158600	79300	79300	79300	79300	0
670	20241008	092800	158600	79300	79300	79300	79300	0
671	20241008	092700	158600	79300	79300	79300	79300	0
672	20241008	092600	158600	79300	79300	79300	79300	0
673	20241008	092500	158600	79300	79300	79300	79300	0
674	20241008	092400	158600	79300	79300	79300	79300	0
675	20241008	092300	158600	79300	79300	79300	79300	0
676	20241008	092200	158600	79300	79300	79300	79300	0
677	20241008	092100	158600	79300	79300	79300	79300	0
678	20241008	092000	158600	79300	79300	79300	79300	0
679	20241008	091900	158600	79300	79300	79300	79300	0
680	20241008	091800	158600	79300	79300	79300	79300	0
681	20241008	091700	158600	79300	79300	79300	79300	0
682	20241008	091600	158600	79300	79300	79300	79300	0
683	20241008	091500	158600	79300	79300	79300	79300	0
684	20241008	091400	158600	79300	79300	79300	79300	0
685	20241008	091300	158600	79300	79300	79300	79300	0
686	20241008	091200	158600	79300	79300	79300	79300	0
687	20241008	091100	158600	79300	79300	79300	79300	0
688	20241008	091000	158600	79300	79300	79300	79300	0
689	20241008	090900	158600	79300	79300	79300	79300	0
690	20241008	090800	158600	79300	79300	79300	79300	0
691	20241008	090700	158600	79300	79300	79300	79300	0
692	20241008	090600	158600	79300	79300	79300	79300	0
693	20241008	090500	158600	79300	79300	79300	79300	0
694	20241008	090400	158600	79300	79300	79300	79300	0
695	20241008	090300	158600	79300	79300	79300	79300	0
696	20241008	090200	158600	79300	79300	79300	79300	0
697	20241008	090100	158600	79300	79300	79300	79300	0
698	20241008	090000	158600	79300	79300	79300	79300	2