KissMeData/000590/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183100	49432500	66400	66400	66400	66400	4
3	20240910	183000	49432500	66400	66400	66400	66400	0
4	20240910	182900	49432500	66400	66400	66400	66400	0
5	20240910	182800	49432500	66400	66400	66400	66400	0
6	20240910	182700	49432500	66400	66400	66400	66400	0
7	20240910	182600	49432500	66400	66400	66400	66400	0
8	20240910	182500	49432500	66400	66400	66400	66400	0
9	20240910	182400	49432500	66400	66400	66400	66400	0
10	20240910	182300	49432500	66400	66400	66400	66400	0
11	20240910	182200	49432500	66400	66400	66400	66400	0
12	20240910	182100	49432500	66400	66400	66400	66400	0
13	20240910	182000	49432500	66400	66400	66400	66400	0
14	20240910	181900	49432500	66400	66400	66400	66400	0
15	20240910	181800	49432500	66400	66400	66400	66400	0
16	20240910	181700	49432500	66400	66400	66400	66400	0
17	20240910	181600	49432500	66400	66400	66400	66400	0
18	20240910	181500	49432500	66400	66400	66400	66400	0
19	20240910	181400	49432500	66400	66400	66400	66400	0
20	20240910	181300	49432500	66400	66400	66400	66400	0
21	20240910	181200	49432500	66400	66400	66400	66400	0
22	20240910	181100	49432500	66400	66400	66400	66400	0
23	20240910	181000	49432500	66400	66400	66400	66400	0
24	20240910	180900	49432500	66400	66400	66400	66400	0
25	20240910	180800	49432500	66400	66400	66400	66400	0
26	20240910	180700	49432500	66400	66400	66400	66400	0
27	20240910	180600	49432500	66400	66400	66400	66400	0
28	20240910	180500	49432500	66400	66400	66400	66400	0
29	20240910	180400	49432500	66400	66400	66400	66400	0
30	20240910	180300	49432500	66400	66400	66400	66400	0
31	20240910	180200	49432500	66400	66400	66400	66400	0
32	20240910	180100	49432500	66400	66400	66400	66400	4
33	20240910	180000	49432500	66400	66400	66400	66400	0
34	20240910	175900	49432500	66400	66400	66400	66400	0
35	20240910	175800	49432500	66400	66400	66400	66400	0
36	20240910	175700	49432500	66400	66400	66400	66400	0
37	20240910	175600	49432500	66400	66400	66400	66400	0
38	20240910	175500	49432500	66400	66400	66400	66400	0
39	20240910	175400	49432500	66400	66400	66400	66400	0
40	20240910	175300	49432500	66400	66400	66400	66400	0
41	20240910	175200	49432500	66400	66400	66400	66400	0
42	20240910	175100	49432500	66400	66400	66400	66400	0
43	20240910	175000	49432500	66400	66400	66400	66400	0
44	20240910	174900	49432500	66400	66400	66400	66400	0
45	20240910	174800	49432500	66400	66400	66400	66400	0
46	20240910	174700	49432500	66400	66400	66400	66400	0
47	20240910	174600	49432500	66400	66400	66400	66400	0
48	20240910	174500	49432500	66400	66400	66400	66400	0
49	20240910	174400	49432500	66400	66400	66400	66400	0
50	20240910	174300	49432500	66400	66400	66400	66400	0
51	20240910	174200	49432500	66400	66400	66400	66400	0
52	20240910	174100	49432500	66400	66400	66400	66400	0
53	20240910	174000	49432500	66400	66400	66400	66400	0
54	20240910	173900	49432500	66400	66400	66400	66400	0
55	20240910	173800	49432500	66400	66400	66400	66400	0
56	20240910	173700	49432500	66400	66400	66400	66400	0
57	20240910	173600	49432500	66400	66400	66400	66400	0
58	20240910	173500	49432500	66400	66400	66400	66400	0
59	20240910	173400	49432500	66400	66400	66400	66400	0
60	20240910	173300	49432500	66400	66400	66400	66400	0
61	20240910	173200	49432500	66400	66400	66400	66400	0
62	20240910	173100	49432500	66400	66400	66400	66400	4
63	20240910	173000	49432500	66400	66400	66400	66400	0
64	20240910	172900	49432500	66400	66400	66400	66400	0
65	20240910	172800	49432500	66400	66400	66400	66400	0
66	20240910	172700	49432500	66400	66400	66400	66400	0
67	20240910	172600	49432500	66400	66400	66400	66400	0
68	20240910	172500	49432500	66400	66400	66400	66400	0
69	20240910	172400	49432500	66400	66400	66400	66400	0
70	20240910	172300	49432500	66400	66400	66400	66400	0
71	20240910	172200	49432500	66400	66400	66400	66400	0
72	20240910	172100	49432500	66400	66400	66400	66400	0
73	20240910	172000	49432500	66400	66400	66400	66400	0
74	20240910	171900	49432500	66400	66400	66400	66400	0
75	20240910	171800	49432500	66400	66400	66400	66400	0
76	20240910	171700	49432500	66400	66400	66400	66400	0
77	20240910	171600	49432500	66400	66400	66400	66400	0
78	20240910	171500	49432500	66400	66400	66400	66400	0
79	20240910	171400	49432500	66400	66400	66400	66400	0
80	20240910	171300	49432500	66400	66400	66400	66400	0
81	20240910	171200	49432500	66400	66400	66400	66400	0
82	20240910	171100	49432500	66400	66400	66400	66400	0
83	20240910	171000	49432500	66400	66400	66400	66400	0
84	20240910	170900	49432500	66400	66400	66400	66400	0
85	20240910	170800	49432500	66400	66400	66400	66400	0
86	20240910	170700	49432500	66400	66400	66400	66400	0
87	20240910	170600	49432500	66400	66400	66400	66400	0
88	20240910	170500	49432500	66400	66400	66400	66400	0
89	20240910	170400	49432500	66400	66400	66400	66400	0
90	20240910	170300	49432500	66400	66400	66400	66400	0
91	20240910	170200	49432500	66400	66400	66400	66400	0
92	20240910	170100	49432500	66400	66400	66400	66400	4
93	20240910	170000	49432500	66400	66400	66400	66400	0
94	20240910	165900	49432500	66400	66400	66400	66400	0
95	20240910	165800	49432500	66400	66400	66400	66400	0
96	20240910	165700	49432500	66400	66400	66400	66400	0
97	20240910	165600	49432500	66400	66400	66400	66400	0
98	20240910	165500	49432500	66400	66400	66400	66400	0
99	20240910	165400	49432500	66400	66400	66400	66400	0
100	20240910	165300	49432500	66400	66400	66400	66400	0
101	20240910	165200	49432500	66400	66400	66400	66400	0
102	20240910	165100	49432500	66400	66400	66400	66400	0
103	20240910	165000	49432500	66400	66400	66400	66400	0
104	20240910	164900	49432500	66400	66400	66400	66400	0
105	20240910	164800	49432500	66400	66400	66400	66400	0
106	20240910	164700	49432500	66400	66400	66400	66400	0
107	20240910	164600	49432500	66400	66400	66400	66400	0
108	20240910	164500	49432500	66400	66400	66400	66400	0
109	20240910	164400	49432500	66400	66400	66400	66400	0
110	20240910	164300	49432500	66400	66400	66400	66400	0
111	20240910	164200	49432500	66400	66400	66400	66400	0
112	20240910	164100	49432500	66400	66400	66400	66400	0
113	20240910	164000	49432500	66400	66400	66400	66400	0
114	20240910	163900	49432500	66400	66400	66400	66400	0
115	20240910	163800	49432500	66400	66400	66400	66400	0
116	20240910	163700	49432500	66400	66400	66400	66400	0
117	20240910	163600	49432500	66400	66400	66400	66400	0
118	20240910	163500	49432500	66400	66400	66400	66400	0
119	20240910	163400	49432500	66400	66400	66400	66400	0
120	20240910	163300	49432500	66400	66400	66400	66400	0
121	20240910	163200	49432500	66400	66400	66400	66400	0
122	20240910	163100	49432500	66400	66400	66400	66400	4
123	20240910	163000	49432500	66400	66400	66400	66400	0
124	20240910	162900	49432500	66400	66400	66400	66400	0
125	20240910	162800	49432500	66400	66400	66400	66400	0
126	20240910	162700	49432500	66400	66400	66400	66400	0
127	20240910	162600	49432500	66400	66400	66400	66400	0
128	20240910	162500	49432500	66400	66400	66400	66400	0
129	20240910	162400	49432500	66400	66400	66400	66400	0
130	20240910	162300	49432500	66400	66400	66400	66400	0
131	20240910	162200	49432500	66400	66400	66400	66400	0
132	20240910	162100	49432500	66400	66400	66400	66400	0
133	20240910	162000	49432500	66400	66400	66400	66400	0
134	20240910	161900	49432500	66400	66400	66400	66400	0
135	20240910	161800	49432500	66400	66400	66400	66400	0
136	20240910	161700	49432500	66400	66400	66400	66400	0
137	20240910	161600	49432500	66400	66400	66400	66400	0
138	20240910	161500	49432500	66400	66400	66400	66400	0
139	20240910	161400	49432500	66400	66400	66400	66400	0
140	20240910	161300	49432500	66400	66400	66400	66400	0
141	20240910	161200	49432500	66400	66400	66400	66400	0
142	20240910	161100	49432500	66400	66400	66400	66400	0
143	20240910	161000	49432500	66400	66400	66400	66400	0
144	20240910	160900	49432500	66400	66400	66400	66400	0
145	20240910	160800	49432500	66400	66400	66400	66400	0
146	20240910	160700	49432500	66400	66400	66400	66400	0
147	20240910	160600	49432500	66400	66400	66400	66400	0
148	20240910	160500	49432500	66400	66400	66400	66400	0
149	20240910	160400	49432500	66400	66400	66400	66400	0
150	20240910	160300	49432500	66400	66400	66400	66400	0
151	20240910	160200	49432500	66400	66400	66400	66400	0
152	20240910	160100	49432500	66400	66400	66400	66400	4
153	20240910	160000	49432500	66400	66400	66400	66400	0
154	20240910	155900	49432500	66400	66400	66400	66400	0
155	20240910	155800	49432500	66400	66400	66400	66400	0
156	20240910	155700	49432500	66400	66400	66400	66400	0
157	20240910	155600	49432500	66400	66400	66400	66400	0
158	20240910	155500	49432500	66400	66400	66400	66400	0
159	20240910	155400	49432500	66400	66400	66400	66400	0
160	20240910	155300	49432500	66400	66400	66400	66400	0
161	20240910	155200	49432500	66400	66400	66400	66400	0
162	20240910	155100	49432500	66400	66400	66400	66400	0
163	20240910	155000	49432500	66400	66400	66400	66400	0
164	20240910	154900	49432500	66400	66400	66400	66400	0
165	20240910	154800	49432500	66400	66400	66400	66400	0
166	20240910	154700	49432500	66400	66400	66400	66400	0
167	20240910	154600	49432500	66400	66400	66400	66400	0
168	20240910	154500	49432500	66400	66400	66400	66400	0
169	20240910	154400	49432500	66400	66400	66400	66400	0
170	20240910	154300	49432500	66400	66400	66400	66400	0
171	20240910	154200	49432500	66400	66400	66400	66400	0
172	20240910	154100	49432500	66400	66400	66400	66400	0
173	20240910	154000	49432500	66400	66400	66400	66400	0
174	20240910	153900	49432500	66400	66400	66400	66400	0
175	20240910	153800	49432500	66400	66400	66400	66400	0
176	20240910	153700	49432500	66400	66400	66400	66400	0
177	20240910	153600	49432500	66400	66400	66400	66400	0
178	20240910	153500	49432500	66400	66400	66400	66400	0
179	20240910	153400	49432500	66400	66400	66400	66400	0
180	20240910	153300	49432500	66400	66400	66400	66400	0
181	20240910	153200	49432500	66400	66400	66400	66400	0
182	20240910	153100	49432500	66400	66400	66400	66400	4
183	20240910	153000	49432500	66400	66400	66400	66400	4
184	20240910	152900	49166900	66400	66400	66400	66400	0
185	20240910	152800	49166900	66400	66400	66400	66400	0
186	20240910	152700	49166900	66400	66400	66400	66400	0
187	20240910	152600	49166900	66400	66400	66400	66400	0
188	20240910	152500	49166900	66400	66400	66400	66400	0
189	20240910	152400	49166900	66400	66400	66400	66400	0
190	20240910	152300	49166900	66400	66400	66400	66400	0
191	20240910	152200	49166900	66400	66400	66400	66400	0
192	20240910	152100	49166900	66400	66400	66400	66400	0
193	20240910	152000	49166900	66400	66400	66400	66400	0
194	20240910	151900	49166900	66400	66400	66400	66400	0
195	20240910	151800	49166900	66400	66400	66400	66400	0
196	20240910	151700	49166900	66400	66400	66400	66400	0
197	20240910	151600	49166900	66400	66400	66400	66400	0
198	20240910	151500	49166900	66400	66400	66400	66400	0
199	20240910	151400	49166900	66400	66400	66400	66400	0
200	20240910	151300	49166900	66400	66400	66400	66400	0
201	20240910	151200	49166900	66400	66400	66400	66400	0
202	20240910	151100	49166900	66400	66400	66400	66400	0
203	20240910	151000	49166900	66400	66100	66400	66100	2
204	20240910	150900	49034400	66500	66500	66500	66500	0
205	20240910	150800	49034400	66500	66500	66500	66500	1
206	20240910	150700	48967900	66200	66200	66200	66200	0
207	20240910	150600	48967900	66200	66200	66200	66200	0
208	20240910	150500	48967900	66200	66200	66200	66200	0
209	20240910	150400	48967900	66200	66200	66200	66200	12
210	20240910	150300	48173500	66000	66200	66200	66000	65
211	20240910	150200	43882900	66500	66500	66500	66500	0
212	20240910	150100	43882900	66500	66500	66500	66500	1
213	20240910	150000	43816400	66500	66500	66500	66500	0
214	20240910	145900	43816400	66500	66500	66500	66500	2
215	20240910	145800	43683400	66500	66500	66500	66500	0
216	20240910	145700	43683400	66500	66500	66500	66500	0
217	20240910	145600	43683400	66500	66500	66500	66500	0
218	20240910	145500	43683400	66500	66500	66500	66500	0
219	20240910	145400	43683400	66500	66500	66500	66500	0
220	20240910	145300	43683400	66500	66500	66500	66500	0
221	20240910	145200	43683400	66500	66500	66500	66500	0
222	20240910	145100	43683400	66500	66500	66500	66500	0
223	20240910	145000	43683400	66500	66500	66500	66500	1
224	20240910	144900	43616900	66500	66500	66500	66500	0
225	20240910	144800	43616900	66500	66500	66500	66500	2
226	20240910	144700	43483900	66500	66500	66500	66500	0
227	20240910	144600	43483900	66500	66500	66500	66500	1
228	20240910	144500	43417400	66500	66500	66500	66500	0
229	20240910	144400	43417400	66500	66500	66500	66500	1
230	20240910	144300	43350900	66500	66500	66500	66500	0
231	20240910	144200	43350900	66500	66500	66500	66500	1
232	20240910	144100	43284400	66500	66500	66500	66500	1
233	20240910	144000	43217900	66500	66500	66500	66500	0
234	20240910	143900	43217900	66500	66500	66500	66500	1
235	20240910	143800	43151400	66500	66500	66500	66500	0
236	20240910	143700	43151400	66500	66500	66500	66500	1
237	20240910	143600	43084900	66500	66500	66500	66500	0
238	20240910	143500	43084900	66500	66500	66500	66500	1
239	20240910	143400	43018400	66500	66500	66500	66500	1
240	20240910	143300	42951900	66500	66500	66500	66500	0
241	20240910	143200	42951900	66500	66500	66500	66500	1
242	20240910	143100	42885400	66500	66500	66500	66500	0
243	20240910	143000	42885400	66500	66500	66500	66500	1
244	20240910	142900	42818900	66500	66500	66500	66500	0
245	20240910	142800	42818900	66500	66500	66500	66500	1
246	20240910	142700	42752400	66500	66500	66500	66500	1
247	20240910	142600	42685900	66500	66500	66500	66500	0
248	20240910	142500	42685900	66500	66500	66500	66500	1
249	20240910	142400	42619400	66500	66500	66500	66500	0
250	20240910	142300	42619400	66500	66500	66500	66500	1
251	20240910	142200	42552900	66500	66500	66500	66500	1
252	20240910	142100	42486400	66100	66100	66100	66100	0
253	20240910	142000	42486400	66100	66100	66100	66100	0
254	20240910	141900	42486400	66100	66100	66100	66100	14
255	20240910	141800	41561000	66500	66500	66500	66500	1
256	20240910	141700	41494500	66500	66500	66500	66500	0
257	20240910	141600	41494500	66500	66500	66500	66500	1
258	20240910	141500	41428000	66500	66500	66500	66500	0
259	20240910	141400	41428000	66500	66500	66500	66500	1
260	20240910	141300	41361500	66500	66500	66500	66500	0
261	20240910	141200	41361500	66500	66500	66500	66500	1
262	20240910	141100	41295000	66500	66500	66500	66500	1
263	20240910	141000	41228500	66500	66500	66500	66500	0
264	20240910	140900	41228500	66500	66500	66500	66500	1
265	20240910	140800	41162000	66500	66500	66500	66500	0
266	20240910	140700	41162000	66500	66500	66500	66500	1
267	20240910	140600	41095500	66500	66500	66500	66500	0
268	20240910	140500	41095500	66500	66500	66500	66500	1
269	20240910	140400	41029000	66500	66500	66500	66500	1
270	20240910	140300	40962500	66500	66500	66500	66500	0
271	20240910	140200	40962500	66500	66500	66500	66500	1
272	20240910	140100	40896000	66500	66500	66500	66500	0
273	20240910	140000	40896000	66500	66500	66500	66500	1
274	20240910	135900	40829500	66600	66600	66600	66600	0
275	20240910	135800	40829500	66600	66600	66600	66600	1
276	20240910	135700	40762900	66600	66600	66600	66600	1
277	20240910	135600	40696300	66600	66600	66600	66600	0
278	20240910	135500	40696300	66600	66600	66600	66600	1
279	20240910	135400	40629700	66600	66600	66600	66600	0
280	20240910	135300	40629700	66600	66600	66600	66600	1
281	20240910	135200	40563100	66600	66600	66600	66600	0
282	20240910	135100	40563100	66600	66600	66600	66600	1
283	20240910	135000	40496500	66600	66600	66600	66600	0
284	20240910	134900	40496500	66600	66600	66600	66600	1
285	20240910	134800	40429900	66600	66600	66600	66600	1
286	20240910	134700	40363300	66600	66600	66600	66600	0
287	20240910	134600	40363300	66600	66600	66600	66600	1
288	20240910	134500	40296700	66600	66600	66600	66600	0
289	20240910	134400	40296700	66600	66600	66600	66600	1
290	20240910	134300	40230100	66600	66600	66600	66600	0
291	20240910	134200	40230100	66600	66600	66600	66600	1
292	20240910	134100	40163500	66600	66600	66600	66600	1
293	20240910	134000	40096900	66600	66600	66600	66600	0
294	20240910	133900	40096900	66600	66600	66600	66600	1
295	20240910	133800	40030300	66600	66600	66600	66600	0
296	20240910	133700	40030300	66600	66600	66600	66600	1
297	20240910	133600	39963700	66600	66600	66600	66600	0
298	20240910	133500	39963700	66600	66600	66600	66600	1
299	20240910	133400	39897100	66600	66600	66600	66600	1
300	20240910	133300	39830500	66600	66600	66600	66600	0
301	20240910	133200	39830500	66600	66600	66600	66600	1
302	20240910	133100	39763900	66600	66600	66600	66600	0
303	20240910	133000	39763900	66600	66600	66600	66600	1
304	20240910	132900	39697300	66600	66600	66600	66600	0
305	20240910	132800	39697300	66600	66600	66600	66600	1
306	20240910	132700	39630700	66600	66600	66600	66600	0
307	20240910	132600	39630700	66600	66600	66600	66600	1
308	20240910	132500	39564100	66600	66600	66600	66600	1
309	20240910	132400	39497500	66700	66700	66700	66700	0
310	20240910	132300	39497500	66700	66700	66700	66700	1
311	20240910	132200	39430800	66700	66700	66700	66700	0
312	20240910	132100	39430800	66700	66700	66700	66700	1
313	20240910	132000	39364100	66700	66700	66700	66700	0
314	20240910	131900	39364100	66700	66700	66700	66700	1
315	20240910	131800	39297400	66700	66700	66700	66700	1
316	20240910	131700	39230700	66700	66700	66700	66700	0
317	20240910	131600	39230700	66700	66700	66700	66700	1
318	20240910	131500	39164000	66700	66700	66700	66700	0
319	20240910	131400	39164000	66700	66700	66700	66700	1
320	20240910	131300	39097300	66700	66700	66700	66700	0
321	20240910	131200	39097300	66700	66700	66700	66700	1
322	20240910	131100	39030600	66700	66700	66700	66700	1
323	20240910	131000	38963900	66700	66700	66700	66700	0
324	20240910	130900	38963900	66700	66700	66700	66700	1
325	20240910	130800	38897200	66700	66700	66700	66700	0
326	20240910	130700	38897200	66700	66700	66700	66700	1
327	20240910	130600	38830500	66700	66700	66700	66700	0
328	20240910	130500	38830500	66700	66700	66700	66700	1
329	20240910	130400	38763800	66700	66700	66700	66700	1
330	20240910	130300	38697100	66700	66700	66700	66700	0
331	20240910	130200	38697100	66700	66700	66700	66700	1
332	20240910	130100	38630400	66700	66700	66700	66700	0
333	20240910	130000	38630400	66700	66700	66700	66700	1
334	20240910	125900	38563700	66700	66700	66700	66700	0
335	20240910	125800	38563700	66700	66700	66700	66700	1
336	20240910	125700	38497000	66700	66700	66700	66700	0
337	20240910	125600	38497000	66700	66700	66700	66700	1
338	20240910	125500	38430300	66700	66700	66700	66700	1
339	20240910	125400	38363600	66700	66700	66700	66700	0
340	20240910	125300	38363600	66700	66700	66700	66700	1
341	20240910	125200	38296900	66700	66700	66700	66700	0
342	20240910	125100	38296900	66700	66700	66700	66700	1
343	20240910	125000	38230200	66700	66700	66700	66700	0
344	20240910	124900	38230200	66700	66700	66700	66700	1
345	20240910	124800	38163500	66700	66700	66700	66700	1
346	20240910	124700	38096800	66700	66700	66700	66700	0
347	20240910	124600	38096800	66700	66700	66700	66700	1
348	20240910	124500	38030100	66700	66700	66700	66700	0
349	20240910	124400	38030100	66700	66700	66700	66700	1
350	20240910	124300	37963400	66700	66700	66700	66700	0
351	20240910	124200	37963400	66700	66700	66700	66700	1
352	20240910	124100	37896700	66700	66700	66700	66700	1
353	20240910	124000	37830000	66700	66700	66700	66700	0
354	20240910	123900	37830000	66700	66700	66700	66700	1
355	20240910	123800	37763300	66700	66700	66700	66700	0
356	20240910	123700	37763300	66700	66700	66700	66700	1
357	20240910	123600	37696600	66700	66700	66700	66700	0
358	20240910	123500	37696600	66700	66700	66700	66700	1
359	20240910	123400	37629900	66700	66700	66700	66700	0
360	20240910	123300	37629900	66700	66700	66700	66700	1
361	20240910	123200	37563200	66700	66700	66700	66700	1
362	20240910	123100	37496500	66700	66700	66700	66700	0
363	20240910	123000	37496500	66700	66700	66700	66700	1
364	20240910	122900	37429800	66700	66700	66700	66700	0
365	20240910	122800	37429800	66700	66700	66700	66700	1
366	20240910	122700	37363100	66700	66700	66700	66700	0
367	20240910	122600	37363100	66700	66700	66700	66700	1
368	20240910	122500	37296400	66700	66700	66700	66700	1
369	20240910	122400	37229700	66700	66700	66700	66700	0
370	20240910	122300	37229700	66700	66700	66700	66700	1
371	20240910	122200	37163000	66700	66700	66700	66700	0
372	20240910	122100	37163000	66700	66700	66700	66700	1
373	20240910	122000	37096300	66700	66700	66700	66700	0
374	20240910	121900	37096300	66700	66700	66700	66700	1
375	20240910	121800	37029600	66700	66700	66700	66700	1
376	20240910	121700	36962900	66700	66700	66700	66700	0
377	20240910	121600	36962900	66700	66700	66700	66700	1
378	20240910	121500	36896200	66700	66700	66700	66700	0
379	20240910	121400	36896200	66700	66700	66700	66700	1
380	20240910	121300	36829500	66700	66700	66700	66700	0
381	20240910	121200	36829500	66700	66700	66700	66700	1
382	20240910	121100	36762800	66700	66700	66700	66700	1
383	20240910	121000	36696100	66700	66700	66700	66700	0
384	20240910	120900	36696100	66700	66700	66700	66700	1
385	20240910	120800	36629400	66700	66700	66700	66700	0
386	20240910	120700	36629400	66700	66700	66700	66700	1
387	20240910	120600	36562700	66700	66700	66700	66700	0
388	20240910	120500	36562700	66700	66700	66700	66700	1
389	20240910	120400	36496000	66700	66500	66700	66500	9
390	20240910	120300	35897300	66700	66700	66700	66700	0
391	20240910	120200	35897300	66700	66700	66700	66700	1
392	20240910	120100	35830600	66700	66700	66700	66700	0
393	20240910	120000	35830600	66700	66700	66700	66700	1
394	20240910	115900	35763900	66700	66700	66700	66700	0
395	20240910	115800	35763900	66700	66700	66700	66700	1
396	20240910	115700	35697200	66700	66700	66700	66700	1
397	20240910	115600	35630500	66700	66700	66700	66700	0
398	20240910	115500	35630500	66700	66700	66700	66700	1
399	20240910	115400	35563800	66700	66700	66700	66700	0
400	20240910	115300	35563800	66700	66700	66700	66700	1
401	20240910	115200	35497100	66700	66700	66700	66700	0
402	20240910	115100	35497100	66700	66700	66700	66700	1
403	20240910	115000	35430400	66700	66700	66700	66700	1
404	20240910	114900	35363700	66700	66700	66700	66700	0
405	20240910	114800	35363700	66700	66700	66700	66700	1
406	20240910	114700	35297000	66700	66700	66700	66700	0
407	20240910	114600	35297000	66700	66700	66700	66700	1
408	20240910	114500	35230300	66700	66700	66700	66700	0
409	20240910	114400	35230300	66700	66700	66700	66700	1
410	20240910	114300	35163600	66700	66700	66700	66700	1
411	20240910	114200	35096900	66700	66700	66700	66700	0
412	20240910	114100	35096900	66700	66700	66700	66700	1
413	20240910	114000	35030200	66700	66700	66700	66700	0
414	20240910	113900	35030200	66700	66700	66700	66700	1
415	20240910	113800	34963500	66700	66700	66700	66700	0
416	20240910	113700	34963500	66700	66700	66700	66700	1
417	20240910	113600	34896800	66700	66700	66700	66700	1
418	20240910	113500	34830100	66700	66700	66700	66700	0
419	20240910	113400	34830100	66700	66700	66700	66700	1
420	20240910	113300	34763400	66700	66700	66700	66700	0
421	20240910	113200	34763400	66700	66700	66700	66700	1
422	20240910	113100	34696700	66700	66700	66700	66700	0
423	20240910	113000	34696700	66700	66700	66700	66700	1
424	20240910	112900	34630000	66900	66300	66900	66300	6
425	20240910	112800	34230100	66200	66200	66200	66200	125
426	20240910	112700	25955100	66200	66000	66200	66000	3
427	20240910	112600	25756900	66000	66200	66200	65900	7
428	20240910	112500	25294200	66200	66500	66500	66200	10
429	20240910	112400	24631900	66700	66800	67000	66700	79
430	20240910	112300	19360900	66700	66600	66700	66600	14
431	20240910	112200	18428000	66600	66600	66600	66600	1
432	20240910	112100	18361400	66600	66600	66600	66600	0
433	20240910	112000	18361400	66600	66600	66600	66600	1
434	20240910	111900	18294800	66600	66600	66600	66600	0
435	20240910	111800	18294800	66600	66600	66600	66600	1
436	20240910	111700	18228200	66600	66600	66600	66600	0
437	20240910	111600	18228200	66600	66600	66600	66600	1
438	20240910	111500	18161600	66600	66600	66600	66600	1
439	20240910	111400	18095000	66600	66600	66600	66600	0
440	20240910	111300	18095000	66600	66600	66600	66600	2
441	20240910	111200	17961800	66500	66500	66500	66500	3
442	20240910	111100	17762300	66200	66200	66200	66200	38
443	20240910	111000	15246700	66600	66600	66600	66600	0
444	20240910	110900	15246700	66600	66600	66600	66600	1
445	20240910	110800	15180100	66600	66600	66600	66600	1
446	20240910	110700	15113500	66600	66600	66600	66600	0
447	20240910	110600	15113500	66600	66600	66600	66600	1
448	20240910	110500	15046900	66200	66200	66200	66200	62
449	20240910	110400	10942500	66600	66600	66600	66600	1
450	20240910	110300	10875900	66600	66600	66600	66600	0
451	20240910	110200	10875900	66600	66600	66600	66600	1
452	20240910	110100	10809300	66600	66600	66600	66600	1
453	20240910	110000	10742700	66600	66600	66600	66600	0
454	20240910	105900	10742700	66600	66600	66600	66600	1
455	20240910	105800	10676100	66600	66600	66600	66600	0
456	20240910	105700	10676100	66600	66600	66600	66600	1
457	20240910	105600	10609500	66600	66600	66600	66600	0
458	20240910	105500	10609500	66600	66600	66600	66600	1
459	20240910	105400	10542900	66600	66600	66600	66600	1
460	20240910	105300	10476300	66600	66600	66600	66600	0
461	20240910	105200	10476300	66600	66600	66600	66600	1
462	20240910	105100	10409700	66600	66600	66600	66600	0
463	20240910	105000	10409700	66600	66600	66600	66600	1
464	20240910	104900	10343100	66600	66600	66600	66600	0
465	20240910	104800	10343100	66600	66600	66600	66600	1
466	20240910	104700	10276500	66600	66600	66600	66600	1
467	20240910	104600	10209900	66600	66600	66600	66600	0
468	20240910	104500	10209900	66600	66600	66600	66600	1
469	20240910	104400	10143300	66600	66600	66600	66600	0
470	20240910	104300	10143300	66600	66600	66600	66600	1
471	20240910	104200	10076700	66600	66600	66600	66600	0
472	20240910	104100	10076700	66600	66600	66600	66600	1
473	20240910	104000	10010100	66600	66600	66600	66600	1
474	20240910	103900	9943500	66600	66600	66600	66600	0
475	20240910	103800	9943500	66600	66600	66600	66600	1
476	20240910	103700	9876900	66600	66600	66600	66600	0
477	20240910	103600	9876900	66600	66600	66600	66600	1
478	20240910	103500	9810300	66600	66600	66600	66600	0
479	20240910	103400	9810300	66600	66600	66600	66600	1
480	20240910	103300	9743700	66600	66600	66600	66600	1
481	20240910	103200	9677100	66600	66600	66600	66600	0
482	20240910	103100	9677100	66600	66300	66600	66300	7
483	20240910	103000	9212700	66200	66000	66200	66000	81
484	20240910	102900	3862900	66300	66300	66300	66300	4
485	20240910	102800	3597700	66600	66600	66600	66600	0
486	20240910	102700	3597700	66600	66600	66600	66600	1
487	20240910	102600	3531100	66600	66600	66600	66600	1
488	20240910	102500	3464500	66600	66600	66600	66600	0
489	20240910	102400	3464500	66600	66600	66600	66600	1
490	20240910	102300	3397900	66600	66600	66600	66600	0
491	20240910	102200	3397900	66600	66600	66600	66600	1
492	20240910	102100	3331300	66600	66600	66600	66600	0
493	20240910	102000	3331300	66600	66600	66600	66600	1
494	20240910	101900	3264700	66600	66600	66600	66600	1
495	20240910	101800	3198100	66600	66600	66600	66600	0
496	20240910	101700	3198100	66600	66600	66600	66600	1
497	20240910	101600	3131500	66600	66600	66600	66600	0
498	20240910	101500	3131500	66600	66600	66600	66600	1
499	20240910	101400	3064900	66600	66600	66600	66600	0
500	20240910	101300	3064900	66600	66600	66600	66600	1
501	20240910	101200	2998300	66600	66600	66600	66600	1
502	20240910	101100	2931700	66600	66600	66600	66600	0
503	20240910	101000	2931700	66600	66600	66600	66600	1
504	20240910	100900	2865100	66600	66600	66600	66600	0
505	20240910	100800	2865100	66600	66600	66600	66600	1
506	20240910	100700	2798500	66600	66600	66600	66600	0
507	20240910	100600	2798500	66600	66600	66600	66600	1
508	20240910	100500	2731900	66600	66600	66600	66600	1
509	20240910	100400	2665300	66600	66600	66600	66600	0
510	20240910	100300	2665300	66600	66600	66600	66600	1
511	20240910	100200	2598700	66600	66600	66600	66600	0
512	20240910	100100	2598700	66600	66600	66600	66600	1
513	20240910	100000	2532100	66600	66600	66600	66600	1
514	20240910	095900	2465500	66600	66600	66600	66600	1
515	20240910	095800	2398900	66600	66600	66600	66600	1
516	20240910	095700	2332300	66600	66600	66600	66600	0
517	20240910	095600	2332300	66600	66600	66600	66600	1
518	20240910	095500	2265700	66600	66600	66600	66600	0
519	20240910	095400	2265700	66600	66600	66600	66600	1
520	20240910	095300	2199100	66600	66600	66600	66600	0
521	20240910	095200	2199100	66600	66600	66600	66600	1
522	20240910	095100	2132500	66600	66600	66600	66600	1
523	20240910	095000	2065900	66600	66600	66600	66600	0
524	20240910	094900	2065900	66600	66600	66600	66600	1
525	20240910	094800	1999300	66600	66600	66600	66600	0
526	20240910	094700	1999300	66600	66600	66600	66600	1
527	20240910	094600	1932700	66600	66600	66600	66600	0
528	20240910	094500	1932700	66600	66600	66600	66600	1
529	20240910	094400	1866100	66600	66600	66600	66600	1
530	20240910	094300	1799500	66700	66700	66700	66700	0
531	20240910	094200	1799500	66700	66700	66700	66700	1
532	20240910	094100	1732800	66700	66700	66700	66700	0
533	20240910	094000	1732800	66700	66700	66700	66700	1
534	20240910	093900	1666100	66700	66700	66700	66700	0
535	20240910	093800	1666100	66700	66700	66700	66700	1
536	20240910	093700	1599400	66700	66700	66700	66700	1
537	20240910	093600	1532700	66700	66700	66700	66700	0
538	20240910	093500	1532700	66700	66700	66700	66700	1
539	20240910	093400	1466000	66700	66700	66700	66700	0
540	20240910	093300	1466000	66700	66700	66700	66700	1
541	20240910	093200	1399300	66700	66700	66700	66700	0
542	20240910	093100	1399300	66700	66700	66700	66700	1
543	20240910	093000	1332600	66700	66700	66700	66700	1
544	20240910	092900	1265900	66700	66700	66700	66700	0
545	20240910	092800	1265900	66700	66700	66700	66700	1
546	20240910	092700	1199200	66700	66700	66700	66700	0
547	20240910	092600	1199200	66700	66700	66700	66700	1
548	20240910	092500	1132500	66700	66700	66700	66700	0
549	20240910	092400	1132500	66700	66700	66700	66700	1
550	20240910	092300	1065800	66700	66600	66700	66600	2
551	20240910	092200	932500	66600	66600	66600	66600	0
552	20240910	092100	932500	66600	66600	66600	66600	1
553	20240910	092000	865900	66600	66600	66600	66600	0
554	20240910	091900	865900	66600	66600	66600	66600	1
555	20240910	091800	799300	66600	66600	66600	66600	0
556	20240910	091700	799300	66600	66600	66600	66600	1
557	20240910	091600	732700	66600	66600	66600	66600	1
558	20240910	091500	666100	66600	66600	66600	66600	0
559	20240910	091400	666100	66600	66600	66600	66600	1
560	20240910	091300	599500	66600	66600	66600	66600	0
561	20240910	091200	599500	66600	66600	66600	66600	1
562	20240910	091100	532900	66600	66600	66600	66600	0
563	20240910	091000	532900	66600	66600	66600	66600	1
564	20240910	090900	466300	66600	66600	66600	66600	1
565	20240910	090800	399700	66600	66600	66600	66600	1
566	20240910	090700	333100	66500	66500	66500	66500	1
567	20240910	090600	266600	66500	66500	66500	66500	0
568	20240910	090500	266600	66500	66500	66500	66500	1
569	20240910	090400	200100	66500	66500	66500	66500	0
570	20240910	090300	200100	66500	66500	66500	66500	1
571	20240910	090200	133600	66700	66700	66700	66700	1
572	20240910	090100	66900	66900	66900	66900	66900	1
573	20240910	090000	0	65700	65700	65700	65700	0