KissMeData/005800/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184600	14543590	9200	9200	9200	9200	509
3	20240925	184500	14543590	9200	9200	9200	9200	0
4	20240925	184400	14543590	9200	9200	9200	9200	0
5	20240925	184300	14543590	9200	9200	9200	9200	0
6	20240925	184200	14543590	9200	9200	9200	9200	0
7	20240925	184100	14543590	9200	9200	9200	9200	0
8	20240925	184000	14543590	9200	9200	9200	9200	0
9	20240925	183900	14543590	9200	9200	9200	9200	0
10	20240925	183800	14543590	9200	9200	9200	9200	0
11	20240925	183700	14543590	9200	9200	9200	9200	0
12	20240925	183600	14543590	9200	9200	9200	9200	0
13	20240925	183500	14543590	9200	9200	9200	9200	0
14	20240925	183400	14543590	9200	9200	9200	9200	0
15	20240925	183300	14543590	9200	9200	9200	9200	0
16	20240925	183200	14543590	9200	9200	9200	9200	0
17	20240925	183100	14543590	9200	9200	9200	9200	0
18	20240925	183000	14543590	9200	9200	9200	9200	0
19	20240925	182900	14543590	9200	9200	9200	9200	0
20	20240925	182800	14543590	9200	9200	9200	9200	0
21	20240925	182700	14543590	9200	9200	9200	9200	0
22	20240925	182600	14543590	9200	9200	9200	9200	0
23	20240925	182500	14543590	9200	9200	9200	9200	0
24	20240925	182400	14543590	9200	9200	9200	9200	0
25	20240925	182300	14543590	9200	9200	9200	9200	0
26	20240925	182200	14543590	9200	9200	9200	9200	0
27	20240925	182100	14543590	9200	9200	9200	9200	0
28	20240925	182000	14543590	9200	9200	9200	9200	0
29	20240925	181900	14543590	9200	9200	9200	9200	0
30	20240925	181800	14543590	9200	9200	9200	9200	0
31	20240925	181700	14543590	9200	9200	9200	9200	0
32	20240925	181600	14543590	9200	9200	9200	9200	509
33	20240925	181500	14543590	9200	9200	9200	9200	0
34	20240925	181400	14543590	9200	9200	9200	9200	0
35	20240925	181300	14543590	9200	9200	9200	9200	0
36	20240925	181200	14543590	9200	9200	9200	9200	0
37	20240925	181100	14543590	9200	9200	9200	9200	0
38	20240925	181000	14543590	9200	9200	9200	9200	0
39	20240925	180900	14543590	9200	9200	9200	9200	0
40	20240925	180800	14543590	9200	9200	9200	9200	0
41	20240925	180700	14543590	9200	9200	9200	9200	0
42	20240925	180600	14543590	9200	9200	9200	9200	0
43	20240925	180500	14543590	9200	9200	9200	9200	0
44	20240925	180400	14543590	9200	9200	9200	9200	0
45	20240925	180300	14543590	9200	9200	9200	9200	0
46	20240925	180200	14543590	9200	9200	9200	9200	0
47	20240925	180100	14543590	9200	9200	9200	9200	0
48	20240925	180000	14543590	9200	9200	9200	9200	0
49	20240925	175900	14543590	9200	9200	9200	9200	0
50	20240925	175800	14543590	9200	9200	9200	9200	0
51	20240925	175700	14543590	9200	9200	9200	9200	0
52	20240925	175600	14543590	9200	9200	9200	9200	0
53	20240925	175500	14543590	9200	9200	9200	9200	0
54	20240925	175400	14543590	9200	9200	9200	9200	0
55	20240925	175300	14543590	9200	9200	9200	9200	0
56	20240925	175200	14543590	9200	9200	9200	9200	0
57	20240925	175100	14543590	9200	9200	9200	9200	0
58	20240925	175000	14543590	9200	9200	9200	9200	0
59	20240925	174900	14543590	9200	9200	9200	9200	0
60	20240925	174800	14543590	9200	9200	9200	9200	0
61	20240925	174700	14543590	9200	9200	9200	9200	0
62	20240925	174600	14543590	9200	9200	9200	9200	509
63	20240925	174500	14543590	9200	9200	9200	9200	0
64	20240925	174400	14543590	9200	9200	9200	9200	0
65	20240925	174300	14543590	9200	9200	9200	9200	0
66	20240925	174200	14543590	9200	9200	9200	9200	0
67	20240925	174100	14543590	9200	9200	9200	9200	0
68	20240925	174000	14543590	9200	9200	9200	9200	0
69	20240925	173900	14543590	9200	9200	9200	9200	0
70	20240925	173800	14543590	9200	9200	9200	9200	0
71	20240925	173700	14543590	9200	9200	9200	9200	0
72	20240925	173600	14543590	9200	9200	9200	9200	0
73	20240925	173500	14543590	9200	9200	9200	9200	0
74	20240925	173400	14543590	9200	9200	9200	9200	0
75	20240925	173300	14543590	9200	9200	9200	9200	0
76	20240925	173200	14543590	9200	9200	9200	9200	0
77	20240925	173100	14543590	9200	9200	9200	9200	0
78	20240925	173000	14543590	9200	9200	9200	9200	0
79	20240925	172900	14543590	9200	9200	9200	9200	0
80	20240925	172800	14543590	9200	9200	9200	9200	0
81	20240925	172700	14543590	9200	9200	9200	9200	0
82	20240925	172600	14543590	9200	9200	9200	9200	0
83	20240925	172500	14543590	9200	9200	9200	9200	0
84	20240925	172400	14543590	9200	9200	9200	9200	0
85	20240925	172300	14543590	9200	9200	9200	9200	0
86	20240925	172200	14543590	9200	9200	9200	9200	0
87	20240925	172100	14543590	9200	9200	9200	9200	0
88	20240925	172000	14543590	9200	9200	9200	9200	0
89	20240925	171900	14543590	9200	9200	9200	9200	0
90	20240925	171800	14543590	9200	9200	9200	9200	0
91	20240925	171700	14543590	9200	9200	9200	9200	0
92	20240925	171600	14543590	9200	9200	9200	9200	509
93	20240925	171500	14543590	9200	9200	9200	9200	0
94	20240925	171400	14543590	9200	9200	9200	9200	0
95	20240925	171300	14543590	9200	9200	9200	9200	0
96	20240925	171200	14543590	9200	9200	9200	9200	0
97	20240925	171100	14543590	9200	9200	9200	9200	0
98	20240925	171000	14543590	9200	9200	9200	9200	0
99	20240925	170900	14543590	9200	9200	9200	9200	0
100	20240925	170800	14543590	9200	9200	9200	9200	0
101	20240925	170700	14543590	9200	9200	9200	9200	0
102	20240925	170600	14543590	9200	9200	9200	9200	0
103	20240925	170500	14543590	9200	9200	9200	9200	0
104	20240925	170400	14543590	9200	9200	9200	9200	0
105	20240925	170300	14543590	9200	9200	9200	9200	0
106	20240925	170200	14543590	9200	9200	9200	9200	0
107	20240925	170100	14543590	9200	9200	9200	9200	0
108	20240925	170000	14543590	9200	9200	9200	9200	0
109	20240925	165900	14543590	9200	9200	9200	9200	0
110	20240925	165800	14543590	9200	9200	9200	9200	0
111	20240925	165700	14543590	9200	9200	9200	9200	0
112	20240925	165600	14543590	9200	9200	9200	9200	0
113	20240925	165500	14543590	9200	9200	9200	9200	0
114	20240925	165400	14543590	9200	9200	9200	9200	0
115	20240925	165300	14543590	9200	9200	9200	9200	0
116	20240925	165200	14543590	9200	9200	9200	9200	0
117	20240925	165100	14543590	9200	9200	9200	9200	0
118	20240925	165000	14543590	9200	9200	9200	9200	0
119	20240925	164900	14543590	9200	9200	9200	9200	0
120	20240925	164800	14543590	9200	9200	9200	9200	0
121	20240925	164700	14543590	9200	9200	9200	9200	0
122	20240925	164600	14543590	9200	9200	9200	9200	509
123	20240925	164500	14543590	9200	9200	9200	9200	0
124	20240925	164400	14543590	9200	9200	9200	9200	0
125	20240925	164300	14543590	9200	9200	9200	9200	0
126	20240925	164200	14543590	9200	9200	9200	9200	0
127	20240925	164100	14543590	9200	9200	9200	9200	0
128	20240925	164000	14543590	9200	9200	9200	9200	0
129	20240925	163900	14543590	9200	9200	9200	9200	0
130	20240925	163800	14543590	9200	9200	9200	9200	0
131	20240925	163700	14543590	9200	9200	9200	9200	0
132	20240925	163600	14543590	9200	9200	9200	9200	0
133	20240925	163500	14543590	9200	9200	9200	9200	0
134	20240925	163400	14543590	9200	9200	9200	9200	0
135	20240925	163300	14543590	9200	9200	9200	9200	0
136	20240925	163200	14543590	9200	9200	9200	9200	0
137	20240925	163100	14543590	9200	9200	9200	9200	0
138	20240925	163000	14543590	9200	9200	9200	9200	0
139	20240925	162900	14543590	9200	9200	9200	9200	0
140	20240925	162800	14543590	9200	9200	9200	9200	0
141	20240925	162700	14543590	9200	9200	9200	9200	0
142	20240925	162600	14543590	9200	9200	9200	9200	0
143	20240925	162500	14543590	9200	9200	9200	9200	0
144	20240925	162400	14543590	9200	9200	9200	9200	0
145	20240925	162300	14543590	9200	9200	9200	9200	0
146	20240925	162200	14543590	9200	9200	9200	9200	0
147	20240925	162100	14543590	9200	9200	9200	9200	0
148	20240925	162000	14543590	9200	9200	9200	9200	0
149	20240925	161900	14543590	9200	9200	9200	9200	0
150	20240925	161800	14543590	9200	9200	9200	9200	0
151	20240925	161700	14543590	9200	9200	9200	9200	0
152	20240925	161600	14543590	9200	9200	9200	9200	509
153	20240925	161500	14543590	9200	9200	9200	9200	0
154	20240925	161400	14543590	9200	9200	9200	9200	0
155	20240925	161300	14543590	9200	9200	9200	9200	0
156	20240925	161200	14543590	9200	9200	9200	9200	0
157	20240925	161100	14543590	9200	9200	9200	9200	0
158	20240925	161000	14543590	9200	9200	9200	9200	0
159	20240925	160900	14543590	9200	9200	9200	9200	0
160	20240925	160800	14543590	9200	9200	9200	9200	0
161	20240925	160700	14543590	9200	9200	9200	9200	0
162	20240925	160600	14543590	9200	9200	9200	9200	0
163	20240925	160500	14543590	9200	9200	9200	9200	0
164	20240925	160400	14543590	9200	9200	9200	9200	0
165	20240925	160300	14543590	9200	9200	9200	9200	0
166	20240925	160200	14543590	9200	9200	9200	9200	0
167	20240925	160100	14543590	9200	9200	9200	9200	0
168	20240925	160000	14543590	9200	9200	9200	9200	0
169	20240925	155900	14543590	9200	9200	9200	9200	0
170	20240925	155800	14543590	9200	9200	9200	9200	0
171	20240925	155700	14543590	9200	9200	9200	9200	0
172	20240925	155600	14543590	9200	9200	9200	9200	0
173	20240925	155500	14543590	9200	9200	9200	9200	0
174	20240925	155400	14543590	9200	9200	9200	9200	0
175	20240925	155300	14543590	9200	9200	9200	9200	0
176	20240925	155200	14543590	9200	9200	9200	9200	0
177	20240925	155100	14543590	9200	9200	9200	9200	0
178	20240925	155000	14543590	9200	9200	9200	9200	0
179	20240925	154900	14543590	9200	9200	9200	9200	0
180	20240925	154800	14543590	9200	9200	9200	9200	0
181	20240925	154700	14543590	9200	9200	9200	9200	0
182	20240925	154600	14543590	9200	9200	9200	9200	509
183	20240925	154500	14543590	9200	9200	9200	9200	0
184	20240925	154400	14543590	9200	9200	9200	9200	0
185	20240925	154300	14543590	9200	9200	9200	9200	0
186	20240925	154200	14543590	9200	9200	9200	9200	0
187	20240925	154100	14543590	9200	9200	9200	9200	0
188	20240925	154000	14543590	9200	9200	9200	9200	0
189	20240925	153900	14543590	9200	9200	9200	9200	0
190	20240925	153800	14543590	9200	9200	9200	9200	0
191	20240925	153700	14543590	9200	9200	9200	9200	0
192	20240925	153600	14543590	9200	9200	9200	9200	0
193	20240925	153500	14543590	9200	9200	9200	9200	0
194	20240925	153400	14543590	9200	9200	9200	9200	0
195	20240925	153300	14543590	9200	9200	9200	9200	0
196	20240925	153200	14543590	9200	9200	9200	9200	0
197	20240925	153100	14543590	9200	9200	9200	9200	0
198	20240925	153000	14543590	9200	9200	9200	9200	509
199	20240925	152900	9860790	9170	9170	9170	9170	0
200	20240925	152800	9860790	9170	9170	9170	9170	0
201	20240925	152700	9860790	9170	9170	9170	9170	0
202	20240925	152600	9860790	9170	9170	9170	9170	0
203	20240925	152500	9860790	9170	9170	9170	9170	0
204	20240925	152400	9860790	9170	9170	9170	9170	0
205	20240925	152300	9860790	9170	9170	9170	9170	0
206	20240925	152200	9860790	9170	9170	9170	9170	0
207	20240925	152100	9860790	9170	9170	9170	9170	0
208	20240925	152000	9860790	9170	9170	9170	9170	0
209	20240925	151900	9860790	9170	9170	9170	9170	0
210	20240925	151800	9860790	9170	9180	9180	9170	120
211	20240925	151700	8760260	9190	9190	9190	9190	0
212	20240925	151600	8760260	9190	9190	9190	9190	0
213	20240925	151500	8760260	9190	9190	9190	9190	0
214	20240925	151400	8760260	9190	9190	9190	9190	0
215	20240925	151300	8760260	9190	9190	9190	9190	0
216	20240925	151200	8760260	9190	9190	9190	9190	0
217	20240925	151100	8760260	9190	9190	9190	9190	0
218	20240925	151000	8760260	9190	9190	9190	9190	0
219	20240925	150900	8760260	9190	9190	9190	9190	0
220	20240925	150800	8760260	9190	9190	9190	9190	0
221	20240925	150700	8760260	9190	9190	9190	9190	0
222	20240925	150600	8760260	9190	9190	9190	9190	0
223	20240925	150500	8760260	9190	9190	9190	9190	0
224	20240925	150400	8760260	9190	9190	9190	9190	0
225	20240925	150300	8760260	9190	9190	9190	9190	0
226	20240925	150200	8760260	9190	9190	9190	9190	1
227	20240925	150100	8751070	9190	9190	9190	9190	0
228	20240925	150000	8751070	9190	9190	9190	9190	0
229	20240925	145900	8751070	9190	9190	9190	9190	0
230	20240925	145800	8751070	9190	9190	9190	9190	40
231	20240925	145700	8383470	9190	9190	9190	9190	0
232	20240925	145600	8383470	9190	9190	9190	9190	50
233	20240925	145500	7923970	9190	9230	9230	9190	790
234	20240925	145400	656880	9290	9290	9290	9290	0
235	20240925	145300	656880	9290	9290	9290	9290	0
236	20240925	145200	656880	9290	9290	9290	9290	0
237	20240925	145100	656880	9290	9240	9290	9240	2
238	20240925	145000	638350	9290	9290	9290	9290	0
239	20240925	144900	638350	9290	9290	9290	9290	0
240	20240925	144800	638350	9290	9290	9290	9290	0
241	20240925	144700	638350	9290	9290	9290	9290	0
242	20240925	144600	638350	9290	9290	9290	9290	0
243	20240925	144500	638350	9290	9290	9290	9290	0
244	20240925	144400	638350	9290	9290	9290	9290	0
245	20240925	144300	638350	9290	9290	9290	9290	0
246	20240925	144200	638350	9290	9290	9290	9290	0
247	20240925	144100	638350	9290	9290	9290	9290	0
248	20240925	144000	638350	9290	9290	9290	9290	0
249	20240925	143900	638350	9290	9290	9290	9290	0
250	20240925	143800	638350	9290	9290	9290	9290	0
251	20240925	143700	638350	9290	9290	9290	9290	0
252	20240925	143600	638350	9290	9290	9290	9290	0
253	20240925	143500	638350	9290	9290	9290	9290	0
254	20240925	143400	638350	9290	9290	9290	9290	0
255	20240925	143300	638350	9290	9290	9290	9290	0
256	20240925	143200	638350	9290	9230	9290	9230	2
257	20240925	143100	619830	9230	9230	9230	9230	0
258	20240925	143000	619830	9230	9230	9230	9230	1
259	20240925	142900	610600	9280	9280	9280	9280	0
260	20240925	142800	610600	9280	9280	9280	9280	0
261	20240925	142700	610600	9280	9280	9280	9280	0
262	20240925	142600	610600	9280	9290	9290	9230	4
263	20240925	142500	573520	9230	9230	9230	9230	0
264	20240925	142400	573520	9230	9230	9230	9230	0
265	20240925	142300	573520	9230	9230	9230	9230	0
266	20240925	142200	573520	9230	9230	9230	9230	0
267	20240925	142100	573520	9230	9230	9230	9230	0
268	20240925	142000	573520	9230	9230	9230	9230	0
269	20240925	141900	573520	9230	9230	9230	9230	0
270	20240925	141800	573520	9230	9230	9230	9230	0
271	20240925	141700	573520	9230	9230	9230	9230	0
272	20240925	141600	573520	9230	9230	9230	9230	0
273	20240925	141500	573520	9230	9230	9230	9230	2
274	20240925	141400	555060	9280	9280	9280	9280	0
275	20240925	141300	555060	9280	9280	9280	9280	0
276	20240925	141200	555060	9280	9280	9280	9280	0
277	20240925	141100	555060	9280	9280	9280	9280	0
278	20240925	141000	555060	9280	9280	9280	9280	2
279	20240925	140900	536500	9230	9230	9230	9230	0
280	20240925	140800	536500	9230	9230	9230	9230	0
281	20240925	140700	536500	9230	9230	9230	9230	0
282	20240925	140600	536500	9230	9230	9230	9230	0
283	20240925	140500	536500	9230	9230	9230	9230	0
284	20240925	140400	536500	9230	9230	9230	9230	0
285	20240925	140300	536500	9230	9230	9230	9230	0
286	20240925	140200	536500	9230	9230	9230	9230	0
287	20240925	140100	536500	9230	9230	9230	9230	0
288	20240925	140000	536500	9230	9230	9230	9230	0
289	20240925	135900	536500	9230	9230	9230	9230	0
290	20240925	135800	536500	9230	9230	9230	9230	0
291	20240925	135700	536500	9230	9230	9230	9230	0
292	20240925	135600	536500	9230	9230	9230	9230	0
293	20240925	135500	536500	9230	9230	9230	9230	0
294	20240925	135400	536500	9230	9230	9230	9230	0
295	20240925	135300	536500	9230	9230	9230	9230	0
296	20240925	135200	536500	9230	9230	9230	9230	2
297	20240925	135100	518040	9220	9220	9220	9220	0
298	20240925	135000	518040	9220	9220	9220	9220	0
299	20240925	134900	518040	9220	9220	9220	9220	0
300	20240925	134800	518040	9220	9220	9220	9220	0
301	20240925	134700	518040	9220	9220	9220	9220	0
302	20240925	134600	518040	9220	9220	9220	9220	0
303	20240925	134500	518040	9220	9220	9220	9220	0
304	20240925	134400	518040	9220	9240	9240	9220	16
305	20240925	134300	370440	9290	9290	9290	9290	0
306	20240925	134200	370440	9290	9290	9290	9290	0
307	20240925	134100	370440	9290	9290	9290	9290	0
308	20240925	134000	370440	9290	9290	9290	9290	0
309	20240925	133900	370440	9290	9290	9290	9290	0
310	20240925	133800	370440	9290	9290	9290	9290	0
311	20240925	133700	370440	9290	9290	9290	9290	0
312	20240925	133600	370440	9290	9290	9290	9290	0
313	20240925	133500	370440	9290	9290	9290	9290	0
314	20240925	133400	370440	9290	9290	9290	9290	0
315	20240925	133300	370440	9290	9290	9290	9290	0
316	20240925	133200	370440	9290	9290	9290	9290	0
317	20240925	133100	370440	9290	9290	9290	9290	0
318	20240925	133000	370440	9290	9290	9290	9290	0
319	20240925	132900	370440	9290	9290	9290	9290	0
320	20240925	132800	370440	9290	9290	9290	9290	0
321	20240925	132700	370440	9290	9290	9290	9290	0
322	20240925	132600	370440	9290	9290	9290	9290	0
323	20240925	132500	370440	9290	9290	9290	9290	0
324	20240925	132400	370440	9290	9290	9290	9290	0
325	20240925	132300	370440	9290	9290	9290	9290	0
326	20240925	132200	370440	9290	9290	9290	9290	0
327	20240925	132100	370440	9290	9290	9290	9290	0
328	20240925	132000	370440	9290	9290	9290	9290	0
329	20240925	131900	370440	9290	9290	9290	9290	0
330	20240925	131800	370440	9290	9290	9290	9290	0
331	20240925	131700	370440	9290	9290	9290	9290	0
332	20240925	131600	370440	9290	9290	9290	9290	0
333	20240925	131500	370440	9290	9290	9290	9290	0
334	20240925	131400	370440	9290	9290	9290	9290	0
335	20240925	131300	370440	9290	9290	9290	9290	0
336	20240925	131200	370440	9290	9290	9290	9290	0
337	20240925	131100	370440	9290	9290	9290	9290	0
338	20240925	131000	370440	9290	9290	9290	9290	0
339	20240925	130900	370440	9290	9290	9290	9290	0
340	20240925	130800	370440	9290	9290	9290	9290	0
341	20240925	130700	370440	9290	9290	9290	9290	0
342	20240925	130600	370440	9290	9290	9290	9290	0
343	20240925	130500	370440	9290	9290	9290	9290	0
344	20240925	130400	370440	9290	9290	9290	9290	0
345	20240925	130300	370440	9290	9290	9290	9290	0
346	20240925	130200	370440	9290	9290	9290	9290	0
347	20240925	130100	370440	9290	9290	9290	9290	0
348	20240925	130000	370440	9290	9290	9290	9290	0
349	20240925	125900	370440	9290	9290	9290	9290	0
350	20240925	125800	370440	9290	9290	9290	9290	0
351	20240925	125700	370440	9290	9290	9290	9290	0
352	20240925	125600	370440	9290	9290	9290	9290	0
353	20240925	125500	370440	9290	9290	9290	9290	0
354	20240925	125400	370440	9290	9290	9290	9290	0
355	20240925	125300	370440	9290	9290	9290	9290	0
356	20240925	125200	370440	9290	9290	9290	9290	0
357	20240925	125100	370440	9290	9290	9290	9290	0
358	20240925	125000	370440	9290	9290	9290	9290	0
359	20240925	124900	370440	9290	9290	9290	9290	0
360	20240925	124800	370440	9290	9290	9290	9290	0
361	20240925	124700	370440	9290	9290	9290	9290	0
362	20240925	124600	370440	9290	9290	9290	9290	0
363	20240925	124500	370440	9290	9290	9290	9290	0
364	20240925	124400	370440	9290	9290	9290	9290	0
365	20240925	124300	370440	9290	9290	9290	9290	0
366	20240925	124200	370440	9290	9290	9290	9290	0
367	20240925	124100	370440	9290	9290	9290	9290	0
368	20240925	124000	370440	9290	9290	9290	9290	0
369	20240925	123900	370440	9290	9290	9290	9290	0
370	20240925	123800	370440	9290	9290	9290	9290	0
371	20240925	123700	370440	9290	9290	9290	9290	0
372	20240925	123600	370440	9290	9290	9290	9290	0
373	20240925	123500	370440	9290	9290	9290	9290	0
374	20240925	123400	370440	9290	9250	9290	9250	3
375	20240925	123300	342610	9290	9290	9290	9290	0
376	20240925	123200	342610	9290	9290	9290	9290	0
377	20240925	123100	342610	9290	9290	9290	9290	0
378	20240925	123000	342610	9290	9290	9290	9290	0
379	20240925	122900	342610	9290	9290	9290	9290	0
380	20240925	122800	342610	9290	9290	9290	9290	0
381	20240925	122700	342610	9290	9290	9290	9290	0
382	20240925	122600	342610	9290	9290	9290	9290	0
383	20240925	122500	342610	9290	9290	9290	9290	0
384	20240925	122400	342610	9290	9290	9290	9290	0
385	20240925	122300	342610	9290	9290	9290	9290	0
386	20240925	122200	342610	9290	9290	9290	9290	0
387	20240925	122100	342610	9290	9290	9290	9290	0
388	20240925	122000	342610	9290	9290	9290	9290	0
389	20240925	121900	342610	9290	9290	9290	9290	0
390	20240925	121800	342610	9290	9290	9290	9290	0
391	20240925	121700	342610	9290	9290	9290	9290	0
392	20240925	121600	342610	9290	9290	9290	9290	0
393	20240925	121500	342610	9290	9290	9290	9290	0
394	20240925	121400	342610	9290	9290	9290	9290	0
395	20240925	121300	342610	9290	9290	9290	9290	0
396	20240925	121200	342610	9290	9290	9290	9290	0
397	20240925	121100	342610	9290	9290	9290	9290	0
398	20240925	121000	342610	9290	9290	9290	9290	0
399	20240925	120900	342610	9290	9290	9290	9290	0
400	20240925	120800	342610	9290	9290	9290	9290	0
401	20240925	120700	342610	9290	9290	9290	9290	0
402	20240925	120600	342610	9290	9290	9290	9290	0
403	20240925	120500	342610	9290	9290	9290	9290	0
404	20240925	120400	342610	9290	9290	9290	9290	0
405	20240925	120300	342610	9290	9290	9290	9290	0
406	20240925	120200	342610	9290	9290	9290	9290	0
407	20240925	120100	342610	9290	9290	9290	9290	0
408	20240925	120000	342610	9290	9290	9290	9290	0
409	20240925	115900	342610	9290	9290	9290	9290	0
410	20240925	115800	342610	9290	9290	9290	9290	0
411	20240925	115700	342610	9290	9290	9290	9290	0
412	20240925	115600	342610	9290	9290	9290	9290	0
413	20240925	115500	342610	9290	9290	9290	9290	0
414	20240925	115400	342610	9290	9290	9290	9290	0
415	20240925	115300	342610	9290	9290	9290	9290	0
416	20240925	115200	342610	9290	9290	9290	9290	0
417	20240925	115100	342610	9290	9290	9290	9290	0
418	20240925	115000	342610	9290	9290	9290	9290	0
419	20240925	114900	342610	9290	9290	9290	9290	0
420	20240925	114800	342610	9290	9290	9290	9290	0
421	20240925	114700	342610	9290	9290	9290	9290	0
422	20240925	114600	342610	9290	9290	9290	9290	0
423	20240925	114500	342610	9290	9290	9290	9290	0
424	20240925	114400	342610	9290	9250	9290	9250	21
425	20240925	114300	148320	9250	9250	9250	9250	0
426	20240925	114200	148320	9250	9250	9250	9250	0
427	20240925	114100	148320	9250	9250	9250	9250	0
428	20240925	114000	148320	9250	9250	9250	9250	0
429	20240925	113900	148320	9250	9250	9250	9250	0
430	20240925	113800	148320	9250	9250	9250	9250	0
431	20240925	113700	148320	9250	9250	9250	9250	1
432	20240925	113600	139070	9250	9250	9250	9250	0
433	20240925	113500	139070	9250	9250	9250	9250	0
434	20240925	113400	139070	9250	9250	9250	9250	0
435	20240925	113300	139070	9250	9250	9250	9250	0
436	20240925	113200	139070	9250	9250	9250	9250	0
437	20240925	113100	139070	9250	9250	9250	9250	0
438	20240925	113000	139070	9250	9250	9250	9250	0
439	20240925	112900	139070	9250	9250	9250	9250	0
440	20240925	112800	139070	9250	9250	9250	9250	0
441	20240925	112700	139070	9250	9250	9250	9250	0
442	20240925	112600	139070	9250	9250	9250	9250	1
443	20240925	112500	129820	9300	9300	9300	9300	0
444	20240925	112400	129820	9300	9300	9300	9300	0
445	20240925	112300	129820	9300	9300	9300	9300	0
446	20240925	112200	129820	9300	9300	9300	9300	0
447	20240925	112100	129820	9300	9300	9300	9300	0
448	20240925	112000	129820	9300	9300	9300	9300	0
449	20240925	111900	129820	9300	9300	9300	9300	0
450	20240925	111800	129820	9300	9300	9300	9300	0
451	20240925	111700	129820	9300	9300	9300	9300	0
452	20240925	111600	129820	9300	9300	9300	9300	0
453	20240925	111500	129820	9300	9300	9300	9300	0
454	20240925	111400	129820	9300	9300	9300	9300	0
455	20240925	111300	129820	9300	9300	9300	9300	0
456	20240925	111200	129820	9300	9300	9300	9300	0
457	20240925	111100	129820	9300	9300	9300	9300	0
458	20240925	111000	129820	9300	9300	9300	9300	0
459	20240925	110900	129820	9300	9300	9300	9300	0
460	20240925	110800	129820	9300	9300	9300	9300	0
461	20240925	110700	129820	9300	9300	9300	9300	0
462	20240925	110600	129820	9300	9300	9300	9300	0
463	20240925	110500	129820	9300	9300	9300	9300	0
464	20240925	110400	129820	9300	9300	9300	9300	0
465	20240925	110300	129820	9300	9300	9300	9300	0
466	20240925	110200	129820	9300	9300	9300	9300	0
467	20240925	110100	129820	9300	9300	9300	9300	0
468	20240925	110000	129820	9300	9300	9300	9300	0
469	20240925	105900	129820	9300	9300	9300	9300	0
470	20240925	105800	129820	9300	9300	9300	9300	0
471	20240925	105700	129820	9300	9300	9300	9300	0
472	20240925	105600	129820	9300	9300	9300	9300	0
473	20240925	105500	129820	9300	9300	9300	9300	0
474	20240925	105400	129820	9300	9300	9300	9300	0
475	20240925	105300	129820	9300	9300	9300	9300	0
476	20240925	105200	129820	9300	9300	9300	9300	0
477	20240925	105100	129820	9300	9300	9300	9300	0
478	20240925	105000	129820	9300	9300	9300	9300	0
479	20240925	104900	129820	9300	9300	9300	9300	0
480	20240925	104800	129820	9300	9300	9300	9300	0
481	20240925	104700	129820	9300	9300	9300	9300	0
482	20240925	104600	129820	9300	9300	9300	9300	0
483	20240925	104500	129820	9300	9300	9300	9300	0
484	20240925	104400	129820	9300	9300	9300	9300	0
485	20240925	104300	129820	9300	9300	9300	9300	0
486	20240925	104200	129820	9300	9300	9300	9300	0
487	20240925	104100	129820	9300	9300	9300	9300	0
488	20240925	104000	129820	9300	9300	9300	9300	0
489	20240925	103900	129820	9300	9300	9300	9300	0
490	20240925	103800	129820	9300	9300	9300	9300	0
491	20240925	103700	129820	9300	9300	9300	9300	0
492	20240925	103600	129820	9300	9300	9300	9300	0
493	20240925	103500	129820	9300	9300	9300	9300	0
494	20240925	103400	129820	9300	9300	9300	9300	0
495	20240925	103300	129820	9300	9300	9300	9300	0
496	20240925	103200	129820	9300	9300	9300	9300	0
497	20240925	103100	129820	9300	9300	9300	9300	0
498	20240925	103000	129820	9300	9300	9300	9300	0
499	20240925	102900	129820	9300	9300	9300	9300	0
500	20240925	102800	129820	9300	9300	9300	9300	0
501	20240925	102700	129820	9300	9300	9300	9300	0
502	20240925	102600	129820	9300	9300	9300	9300	0
503	20240925	102500	129820	9300	9300	9300	9300	0
504	20240925	102400	129820	9300	9300	9300	9300	0
505	20240925	102300	129820	9300	9300	9300	9300	0
506	20240925	102200	129820	9300	9300	9300	9300	0
507	20240925	102100	129820	9300	9300	9300	9300	0
508	20240925	102000	129820	9300	9300	9300	9300	0
509	20240925	101900	129820	9300	9300	9300	9300	0
510	20240925	101800	129820	9300	9300	9300	9300	0
511	20240925	101700	129820	9300	9300	9300	9300	0
512	20240925	101600	129820	9300	9300	9300	9300	0
513	20240925	101500	129820	9300	9300	9300	9300	0
514	20240925	101400	129820	9300	9300	9300	9300	0
515	20240925	101300	129820	9300	9300	9300	9300	0
516	20240925	101200	129820	9300	9300	9300	9300	0
517	20240925	101100	129820	9300	9300	9300	9300	0
518	20240925	101000	129820	9300	9300	9300	9300	0
519	20240925	100900	129820	9300	9300	9300	9300	0
520	20240925	100800	129820	9300	9300	9300	9300	0
521	20240925	100700	129820	9300	9300	9300	9300	0
522	20240925	100600	129820	9300	9300	9300	9300	0
523	20240925	100500	129820	9300	9300	9300	9300	0
524	20240925	100400	129820	9300	9300	9300	9300	0
525	20240925	100300	129820	9300	9300	9300	9300	0
526	20240925	100200	129820	9300	9300	9300	9300	0
527	20240925	100100	129820	9300	9300	9300	9300	0
528	20240925	100000	129820	9300	9300	9300	9300	0
529	20240925	095900	129820	9300	9300	9300	9300	0
530	20240925	095800	129820	9300	9300	9300	9300	0
531	20240925	095700	129820	9300	9300	9300	9300	0
532	20240925	095600	129820	9300	9300	9300	9300	0
533	20240925	095500	129820	9300	9300	9300	9300	0
534	20240925	095400	129820	9300	9300	9300	9300	0
535	20240925	095300	129820	9300	9300	9300	9300	0
536	20240925	095200	129820	9300	9300	9300	9300	0
537	20240925	095100	129820	9300	9300	9300	9300	0
538	20240925	095000	129820	9300	9300	9300	9300	0
539	20240925	094900	129820	9300	9300	9300	9300	0
540	20240925	094800	129820	9300	9300	9300	9300	0
541	20240925	094700	129820	9300	9300	9300	9300	0
542	20240925	094600	129820	9300	9300	9300	9300	0
543	20240925	094500	129820	9300	9300	9300	9300	0
544	20240925	094400	129820	9300	9300	9300	9300	0
545	20240925	094300	129820	9300	9300	9300	9300	0
546	20240925	094200	129820	9300	9300	9300	9300	0
547	20240925	094100	129820	9300	9300	9300	9300	0
548	20240925	094000	129820	9300	9300	9300	9300	0
549	20240925	093900	129820	9300	9300	9300	9300	0
550	20240925	093800	129820	9300	9300	9300	9300	0
551	20240925	093700	129820	9300	9300	9300	9300	0
552	20240925	093600	129820	9300	9240	9300	9240	4
553	20240925	093500	92740	9300	9300	9300	9300	0
554	20240925	093400	92740	9300	9300	9300	9300	0
555	20240925	093300	92740	9300	9300	9300	9300	0
556	20240925	093200	92740	9300	9300	9300	9300	0
557	20240925	093100	92740	9300	9300	9300	9300	0
558	20240925	093000	92740	9300	9250	9300	9250	3
559	20240925	092900	64890	9300	9300	9300	9300	0
560	20240925	092800	64890	9300	9300	9300	9300	0
561	20240925	092700	64890	9300	9300	9300	9300	0
562	20240925	092600	64890	9300	9300	9300	9300	0
563	20240925	092500	64890	9300	9300	9300	9300	0
564	20240925	092400	64890	9300	9300	9300	9300	0
565	20240925	092300	64890	9300	9240	9300	9240	2
566	20240925	092200	46350	9240	9240	9240	9240	0
567	20240925	092100	46350	9240	9240	9240	9240	0
568	20240925	092000	46350	9240	9240	9240	9240	0
569	20240925	091900	46350	9240	9240	9240	9240	0
570	20240925	091800	46350	9240	9240	9240	9240	0
571	20240925	091700	46350	9240	9240	9240	9240	0
572	20240925	091600	46350	9240	9240	9240	9240	0
573	20240925	091500	46350	9240	9240	9240	9240	0
574	20240925	091400	46350	9240	9240	9240	9240	0
575	20240925	091300	46350	9240	9240	9240	9240	0
576	20240925	091200	46350	9240	9240	9240	9240	0
577	20240925	091100	46350	9240	9240	9240	9240	0
578	20240925	091000	46350	9240	9240	9240	9240	1
579	20240925	090900	37110	9290	9290	9290	9290	0
580	20240925	090800	37110	9290	9230	9290	9230	3
581	20240925	090700	9300	9300	9300	9300	9300	0
582	20240925	090600	9300	9300	9300	9300	9300	0
583	20240925	090500	9300	9300	9300	9300	9300	0
584	20240925	090400	9300	9300	9300	9300	9300	0
585	20240925	090300	9300	9300	9300	9300	9300	0
586	20240925	090200	9300	9300	9300	9300	9300	0
587	20240925	090100	9300	9300	9300	9300	9300	0
588	20240925	090000	9300	9300	9300	9300	9300	1