KissMeData/107590/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201300	16696000	78800	78800	78800	78800	28
3	20241010	201200	16696000	78800	78800	78800	78800	0
4	20241010	201100	16696000	78800	78800	78800	78800	0
5	20241010	201000	16696000	78800	78800	78800	78800	0
6	20241010	200900	16696000	78800	78800	78800	78800	0
7	20241010	200800	16696000	78800	78800	78800	78800	0
8	20241010	200700	16696000	78800	78800	78800	78800	0
9	20241010	200600	16696000	78800	78800	78800	78800	0
10	20241010	200500	16696000	78800	78800	78800	78800	0
11	20241010	200400	16696000	78800	78800	78800	78800	0
12	20241010	200300	16696000	78800	78800	78800	78800	0
13	20241010	200200	16696000	78800	78800	78800	78800	0
14	20241010	200100	16696000	78800	78800	78800	78800	0
15	20241010	200000	16696000	78800	78800	78800	78800	0
16	20241010	195900	16696000	78800	78800	78800	78800	0
17	20241010	195800	16696000	78800	78800	78800	78800	0
18	20241010	195700	16696000	78800	78800	78800	78800	0
19	20241010	195600	16696000	78800	78800	78800	78800	0
20	20241010	195500	16696000	78800	78800	78800	78800	0
21	20241010	195400	16696000	78800	78800	78800	78800	0
22	20241010	195300	16696000	78800	78800	78800	78800	0
23	20241010	195200	16696000	78800	78800	78800	78800	0
24	20241010	195100	16696000	78800	78800	78800	78800	0
25	20241010	195000	16696000	78800	78800	78800	78800	0
26	20241010	194900	16696000	78800	78800	78800	78800	0
27	20241010	194800	16696000	78800	78800	78800	78800	0
28	20241010	194700	16696000	78800	78800	78800	78800	0
29	20241010	194600	16696000	78800	78800	78800	78800	0
30	20241010	194500	16696000	78800	78800	78800	78800	0
31	20241010	194400	16696000	78800	78800	78800	78800	0
32	20241010	194300	16696000	78800	78800	78800	78800	28
33	20241010	194200	16696000	78800	78800	78800	78800	0
34	20241010	194100	16696000	78800	78800	78800	78800	0
35	20241010	194000	16696000	78800	78800	78800	78800	0
36	20241010	193900	16696000	78800	78800	78800	78800	0
37	20241010	193800	16696000	78800	78800	78800	78800	0
38	20241010	193700	16696000	78800	78800	78800	78800	0
39	20241010	193600	16696000	78800	78800	78800	78800	0
40	20241010	193500	16696000	78800	78800	78800	78800	0
41	20241010	193400	16696000	78800	78800	78800	78800	0
42	20241010	193300	16696000	78800	78800	78800	78800	0
43	20241010	193200	16696000	78800	78800	78800	78800	0
44	20241010	193100	16696000	78800	78800	78800	78800	0
45	20241010	193000	16696000	78800	78800	78800	78800	0
46	20241010	192900	16696000	78800	78800	78800	78800	0
47	20241010	192800	16696000	78800	78800	78800	78800	0
48	20241010	192700	16696000	78800	78800	78800	78800	0
49	20241010	192600	16696000	78800	78800	78800	78800	0
50	20241010	192500	16696000	78800	78800	78800	78800	0
51	20241010	192400	16696000	78800	78800	78800	78800	0
52	20241010	192300	16696000	78800	78800	78800	78800	0
53	20241010	192200	16696000	78800	78800	78800	78800	0
54	20241010	192100	16696000	78800	78800	78800	78800	0
55	20241010	192000	16696000	78800	78800	78800	78800	0
56	20241010	191900	16696000	78800	78800	78800	78800	0
57	20241010	191800	16696000	78800	78800	78800	78800	0
58	20241010	191700	16696000	78800	78800	78800	78800	0
59	20241010	191600	16696000	78800	78800	78800	78800	0
60	20241010	191500	16696000	78800	78800	78800	78800	0
61	20241010	191400	16696000	78800	78800	78800	78800	0
62	20241010	191300	16696000	78800	78800	78800	78800	28
63	20241010	191200	16696000	78800	78800	78800	78800	0
64	20241010	191100	16696000	78800	78800	78800	78800	0
65	20241010	191000	16696000	78800	78800	78800	78800	0
66	20241010	190900	16696000	78800	78800	78800	78800	0
67	20241010	190800	16696000	78800	78800	78800	78800	0
68	20241010	190700	16696000	78800	78800	78800	78800	0
69	20241010	190600	16696000	78800	78800	78800	78800	0
70	20241010	190500	16696000	78800	78800	78800	78800	0
71	20241010	190400	16696000	78800	78800	78800	78800	0
72	20241010	190300	16696000	78800	78800	78800	78800	0
73	20241010	190200	16696000	78800	78800	78800	78800	0
74	20241010	190100	16696000	78800	78800	78800	78800	0
75	20241010	190000	16696000	78800	78800	78800	78800	0
76	20241010	185900	16696000	78800	78800	78800	78800	0
77	20241010	185800	16696000	78800	78800	78800	78800	0
78	20241010	185700	16696000	78800	78800	78800	78800	0
79	20241010	185600	16696000	78800	78800	78800	78800	0
80	20241010	185500	16696000	78800	78800	78800	78800	0
81	20241010	185400	16696000	78800	78800	78800	78800	0
82	20241010	185300	16696000	78800	78800	78800	78800	0
83	20241010	185200	16696000	78800	78800	78800	78800	0
84	20241010	185100	16696000	78800	78800	78800	78800	0
85	20241010	185000	16696000	78800	78800	78800	78800	0
86	20241010	184900	16696000	78800	78800	78800	78800	0
87	20241010	184800	16696000	78800	78800	78800	78800	0
88	20241010	184700	16696000	78800	78800	78800	78800	0
89	20241010	184600	16696000	78800	78800	78800	78800	0
90	20241010	184500	16696000	78800	78800	78800	78800	0
91	20241010	184400	16696000	78800	78800	78800	78800	0
92	20241010	184300	16696000	78800	78800	78800	78800	28
93	20241010	184200	16696000	78800	78800	78800	78800	0
94	20241010	184100	16696000	78800	78800	78800	78800	0
95	20241010	184000	16696000	78800	78800	78800	78800	0
96	20241010	183900	16696000	78800	78800	78800	78800	0
97	20241010	183800	16696000	78800	78800	78800	78800	0
98	20241010	183700	16696000	78800	78800	78800	78800	0
99	20241010	183600	16696000	78800	78800	78800	78800	0
100	20241010	183500	16696000	78800	78800	78800	78800	0
101	20241010	183400	16696000	78800	78800	78800	78800	0
102	20241010	183300	16696000	78800	78800	78800	78800	0
103	20241010	183200	16696000	78800	78800	78800	78800	0
104	20241010	183100	16696000	78800	78800	78800	78800	0
105	20241010	183000	16696000	78800	78800	78800	78800	0
106	20241010	182900	16696000	78800	78800	78800	78800	0
107	20241010	182800	16696000	78800	78800	78800	78800	0
108	20241010	182700	16696000	78800	78800	78800	78800	0
109	20241010	182600	16696000	78800	78800	78800	78800	0
110	20241010	182500	16696000	78800	78800	78800	78800	0
111	20241010	182400	16696000	78800	78800	78800	78800	0
112	20241010	182300	16696000	78800	78800	78800	78800	0
113	20241010	182200	16696000	78800	78800	78800	78800	0
114	20241010	182100	16696000	78800	78800	78800	78800	0
115	20241010	182000	16696000	78800	78800	78800	78800	0
116	20241010	181900	16696000	78800	78800	78800	78800	0
117	20241010	181800	16696000	78800	78800	78800	78800	0
118	20241010	181700	16696000	78800	78800	78800	78800	0
119	20241010	181600	16696000	78800	78800	78800	78800	0
120	20241010	181500	16696000	78800	78800	78800	78800	0
121	20241010	181400	16696000	78800	78800	78800	78800	0
122	20241010	181300	16696000	78800	78800	78800	78800	28
123	20241010	181200	16696000	78800	78800	78800	78800	0
124	20241010	181100	16696000	78800	78800	78800	78800	0
125	20241010	181000	16696000	78800	78800	78800	78800	0
126	20241010	180900	16696000	78800	78800	78800	78800	0
127	20241010	180800	16696000	78800	78800	78800	78800	0
128	20241010	180700	16696000	78800	78800	78800	78800	0
129	20241010	180600	16696000	78800	78800	78800	78800	0
130	20241010	180500	16696000	78800	78800	78800	78800	0
131	20241010	180400	16696000	78800	78800	78800	78800	0
132	20241010	180300	16696000	78800	78800	78800	78800	0
133	20241010	180200	16696000	78800	78800	78800	78800	0
134	20241010	180100	16696000	78800	78800	78800	78800	0
135	20241010	180000	16696000	78800	78800	78800	78800	0
136	20241010	175900	16696000	78800	78800	78800	78800	0
137	20241010	175800	16696000	78800	78800	78800	78800	0
138	20241010	175700	16696000	78800	78800	78800	78800	0
139	20241010	175600	16696000	78800	78800	78800	78800	0
140	20241010	175500	16696000	78800	78800	78800	78800	0
141	20241010	175400	16696000	78800	78800	78800	78800	0
142	20241010	175300	16696000	78800	78800	78800	78800	0
143	20241010	175200	16696000	78800	78800	78800	78800	0
144	20241010	175100	16696000	78800	78800	78800	78800	0
145	20241010	175000	16696000	78800	78800	78800	78800	0
146	20241010	174900	16696000	78800	78800	78800	78800	0
147	20241010	174800	16696000	78800	78800	78800	78800	0
148	20241010	174700	16696000	78800	78800	78800	78800	0
149	20241010	174600	16696000	78800	78800	78800	78800	0
150	20241010	174500	16696000	78800	78800	78800	78800	0
151	20241010	174400	16696000	78800	78800	78800	78800	0
152	20241010	174300	16696000	78800	78800	78800	78800	28
153	20241010	174200	16696000	78800	78800	78800	78800	0
154	20241010	174100	16696000	78800	78800	78800	78800	0
155	20241010	174000	16696000	78800	78800	78800	78800	0
156	20241010	173900	16696000	78800	78800	78800	78800	0
157	20241010	173800	16696000	78800	78800	78800	78800	0
158	20241010	173700	16696000	78800	78800	78800	78800	0
159	20241010	173600	16696000	78800	78800	78800	78800	0
160	20241010	173500	16696000	78800	78800	78800	78800	0
161	20241010	173400	16696000	78800	78800	78800	78800	0
162	20241010	173300	16696000	78800	78800	78800	78800	0
163	20241010	173200	16696000	78800	78800	78800	78800	0
164	20241010	173100	16696000	78800	78800	78800	78800	0
165	20241010	173000	16696000	78800	78800	78800	78800	0
166	20241010	172900	16696000	78800	78800	78800	78800	0
167	20241010	172800	16696000	78800	78800	78800	78800	0
168	20241010	172700	16696000	78800	78800	78800	78800	0
169	20241010	172600	16696000	78800	78800	78800	78800	0
170	20241010	172500	16696000	78800	78800	78800	78800	0
171	20241010	172400	16696000	78800	78800	78800	78800	0
172	20241010	172300	16696000	78800	78800	78800	78800	0
173	20241010	172200	16696000	78800	78800	78800	78800	0
174	20241010	172100	16696000	78800	78800	78800	78800	0
175	20241010	172000	16696000	78800	78800	78800	78800	0
176	20241010	171900	16696000	78800	78800	78800	78800	0
177	20241010	171800	16696000	78800	78800	78800	78800	0
178	20241010	171700	16696000	78800	78800	78800	78800	0
179	20241010	171600	16696000	78800	78800	78800	78800	0
180	20241010	171500	16696000	78800	78800	78800	78800	0
181	20241010	171400	16696000	78800	78800	78800	78800	0
182	20241010	171300	16696000	78800	78800	78800	78800	28
183	20241010	171200	16696000	78800	78800	78800	78800	0
184	20241010	171100	16696000	78800	78800	78800	78800	0
185	20241010	171000	16696000	78800	78800	78800	78800	0
186	20241010	170900	16696000	78800	78800	78800	78800	0
187	20241010	170800	16696000	78800	78800	78800	78800	0
188	20241010	170700	16696000	78800	78800	78800	78800	0
189	20241010	170600	16696000	78800	78800	78800	78800	0
190	20241010	170500	16696000	78800	78800	78800	78800	0
191	20241010	170400	16696000	78800	78800	78800	78800	0
192	20241010	170300	16696000	78800	78800	78800	78800	0
193	20241010	170200	16696000	78800	78800	78800	78800	0
194	20241010	170100	16696000	78800	78800	78800	78800	0
195	20241010	170000	16696000	78800	78800	78800	78800	0
196	20241010	165900	16696000	78800	78800	78800	78800	0
197	20241010	165800	16696000	78800	78800	78800	78800	0
198	20241010	165700	16696000	78800	78800	78800	78800	0
199	20241010	165600	16696000	78800	78800	78800	78800	0
200	20241010	165500	16696000	78800	78800	78800	78800	0
201	20241010	165400	16696000	78800	78800	78800	78800	0
202	20241010	165300	16696000	78800	78800	78800	78800	0
203	20241010	165200	16696000	78800	78800	78800	78800	0
204	20241010	165100	16696000	78800	78800	78800	78800	0
205	20241010	165000	16696000	78800	78800	78800	78800	0
206	20241010	164900	16696000	78800	78800	78800	78800	0
207	20241010	164800	16696000	78800	78800	78800	78800	0
208	20241010	164700	16696000	78800	78800	78800	78800	0
209	20241010	164600	16696000	78800	78800	78800	78800	0
210	20241010	164500	16696000	78800	78800	78800	78800	0
211	20241010	164400	16696000	78800	78800	78800	78800	0
212	20241010	164300	16696000	78800	78800	78800	78800	28
213	20241010	164200	16696000	78800	78800	78800	78800	0
214	20241010	164100	16696000	78800	78800	78800	78800	0
215	20241010	164000	16696000	78800	78800	78800	78800	0
216	20241010	163900	16696000	78800	78800	78800	78800	0
217	20241010	163800	16696000	78800	78800	78800	78800	0
218	20241010	163700	16696000	78800	78800	78800	78800	0
219	20241010	163600	16696000	78800	78800	78800	78800	0
220	20241010	163500	16696000	78800	78800	78800	78800	0
221	20241010	163400	16696000	78800	78800	78800	78800	0
222	20241010	163300	16696000	78800	78800	78800	78800	0
223	20241010	163200	16696000	78800	78800	78800	78800	0
224	20241010	163100	16696000	78800	78800	78800	78800	0
225	20241010	163000	16696000	78800	78800	78800	78800	0
226	20241010	162900	16696000	78800	78800	78800	78800	0
227	20241010	162800	16696000	78800	78800	78800	78800	0
228	20241010	162700	16696000	78800	78800	78800	78800	0
229	20241010	162600	16696000	78800	78800	78800	78800	0
230	20241010	162500	16696000	78800	78800	78800	78800	0
231	20241010	162400	16696000	78800	78800	78800	78800	0
232	20241010	162300	16696000	78800	78800	78800	78800	0
233	20241010	162200	16696000	78800	78800	78800	78800	0
234	20241010	162100	16696000	78800	78800	78800	78800	0
235	20241010	162000	16696000	78800	78800	78800	78800	0
236	20241010	161900	16696000	78800	78800	78800	78800	0
237	20241010	161800	16696000	78800	78800	78800	78800	0
238	20241010	161700	16696000	78800	78800	78800	78800	0
239	20241010	161600	16696000	78800	78800	78800	78800	0
240	20241010	161500	16696000	78800	78800	78800	78800	0
241	20241010	161400	16696000	78800	78800	78800	78800	0
242	20241010	161300	16696000	78800	78800	78800	78800	28
243	20241010	161200	16696000	78800	78800	78800	78800	0
244	20241010	161100	16696000	78800	78800	78800	78800	0
245	20241010	161000	16696000	78800	78800	78800	78800	0
246	20241010	160900	16696000	78800	78800	78800	78800	0
247	20241010	160800	16696000	78800	78800	78800	78800	0
248	20241010	160700	16696000	78800	78800	78800	78800	0
249	20241010	160600	16696000	78800	78800	78800	78800	0
250	20241010	160500	16696000	78800	78800	78800	78800	0
251	20241010	160400	16696000	78800	78800	78800	78800	0
252	20241010	160300	16696000	78800	78800	78800	78800	0
253	20241010	160200	16696000	78800	78800	78800	78800	0
254	20241010	160100	16696000	78800	78800	78800	78800	0
255	20241010	160000	16696000	78800	78800	78800	78800	0
256	20241010	155900	16696000	78800	78800	78800	78800	0
257	20241010	155800	16696000	78800	78800	78800	78800	0
258	20241010	155700	16696000	78800	78800	78800	78800	0
259	20241010	155600	16696000	78800	78800	78800	78800	0
260	20241010	155500	16696000	78800	78800	78800	78800	0
261	20241010	155400	16696000	78800	78800	78800	78800	0
262	20241010	155300	16696000	78800	78800	78800	78800	0
263	20241010	155200	16696000	78800	78800	78800	78800	0
264	20241010	155100	16696000	78800	78800	78800	78800	0
265	20241010	155000	16696000	78800	78800	78800	78800	0
266	20241010	154900	16696000	78800	78800	78800	78800	0
267	20241010	154800	16696000	78800	78800	78800	78800	0
268	20241010	154700	16696000	78800	78800	78800	78800	0
269	20241010	154600	16696000	78800	78800	78800	78800	0
270	20241010	154500	16696000	78800	78800	78800	78800	0
271	20241010	154400	16696000	78800	78800	78800	78800	0
272	20241010	154300	16696000	78800	78800	78800	78800	28
273	20241010	154200	16696000	78800	78800	78800	78800	0
274	20241010	154100	16696000	78800	78800	78800	78800	0
275	20241010	154000	16696000	78800	78800	78800	78800	0
276	20241010	153900	16696000	78800	78800	78800	78800	0
277	20241010	153800	16696000	78800	78800	78800	78800	0
278	20241010	153700	16696000	78800	78800	78800	78800	0
279	20241010	153600	16696000	78800	78800	78800	78800	0
280	20241010	153500	16696000	78800	78800	78800	78800	0
281	20241010	153400	16696000	78800	78800	78800	78800	0
282	20241010	153300	16696000	78800	78800	78800	78800	0
283	20241010	153200	16696000	78800	78800	78800	78800	0
284	20241010	153100	16696000	78800	78800	78800	78800	0
285	20241010	153000	16696000	78800	78800	78800	78800	28
286	20241010	152900	14489600	78800	78800	78800	78800	0
287	20241010	152800	14489600	78800	78800	78800	78800	0
288	20241010	152700	14489600	78800	78800	78800	78800	0
289	20241010	152600	14489600	78800	78800	78800	78800	0
290	20241010	152500	14489600	78800	78800	78800	78800	0
291	20241010	152400	14489600	78800	78800	78800	78800	0
292	20241010	152300	14489600	78800	78800	78800	78800	0
293	20241010	152200	14489600	78800	78800	78800	78800	0
294	20241010	152100	14489600	78800	78800	78800	78800	0
295	20241010	152000	14489600	78800	78800	78800	78800	0
296	20241010	151900	14489600	78800	78800	78800	78800	0
297	20241010	151800	14489600	78800	78800	78800	78800	0
298	20241010	151700	14489600	78800	78800	78800	78800	0
299	20241010	151600	14489600	78800	78800	78800	78800	0
300	20241010	151500	14489600	78800	78800	78800	78800	0
301	20241010	151400	14489600	78800	78800	78800	78800	0
302	20241010	151300	14489600	78800	78800	78800	78800	0
303	20241010	151200	14489600	78800	78800	78800	78800	0
304	20241010	151100	14489600	78800	78800	78800	78800	1
305	20241010	151000	14410800	78300	78300	78300	78300	1
306	20241010	150900	14332500	78800	78800	78800	78800	0
307	20241010	150800	14332500	78800	78800	78800	78800	1
308	20241010	150700	14253700	78800	78800	78800	78800	0
309	20241010	150600	14253700	78800	78800	78800	78800	0
310	20241010	150500	14253700	78800	78800	78800	78800	0
311	20241010	150400	14253700	78800	78800	78800	78800	0
312	20241010	150300	14253700	78800	78800	78800	78800	0
313	20241010	150200	14253700	78800	78800	78800	78800	0
314	20241010	150100	14253700	78800	78800	78800	78800	0
315	20241010	150000	14253700	78800	78800	78800	78800	0
316	20241010	145900	14253700	78800	78800	78800	78800	0
317	20241010	145800	14253700	78800	78800	78800	78800	0
318	20241010	145700	14253700	78800	78800	78800	78800	0
319	20241010	145600	14253700	78800	78800	78800	78800	0
320	20241010	145500	14253700	78800	78800	78800	78800	0
321	20241010	145400	14253700	78800	78800	78800	78800	0
322	20241010	145300	14253700	78800	78800	78800	78800	0
323	20241010	145200	14253700	78800	78800	78800	78800	0
324	20241010	145100	14253700	78800	78800	78800	78800	4
325	20241010	145000	13938500	78700	78700	78700	78700	0
326	20241010	144900	13938500	78700	78700	78700	78700	0
327	20241010	144800	13938500	78700	78700	78700	78700	0
328	20241010	144700	13938500	78700	78700	78700	78700	0
329	20241010	144600	13938500	78700	78700	78700	78700	0
330	20241010	144500	13938500	78700	78700	78700	78700	0
331	20241010	144400	13938500	78700	78700	78700	78700	0
332	20241010	144300	13938500	78700	78700	78700	78700	0
333	20241010	144200	13938500	78700	78700	78700	78700	1
334	20241010	144100	13859800	78800	78800	78800	78800	0
335	20241010	144000	13859800	78800	78800	78800	78800	0
336	20241010	143900	13859800	78800	78800	78800	78800	0
337	20241010	143800	13859800	78800	78800	78800	78800	0
338	20241010	143700	13859800	78800	78800	78800	78800	0
339	20241010	143600	13859800	78800	78800	78800	78800	0
340	20241010	143500	13859800	78800	78800	78800	78800	0
341	20241010	143400	13859800	78800	78800	78800	78800	0
342	20241010	143300	13859800	78800	78800	78800	78800	0
343	20241010	143200	13859800	78800	78800	78800	78800	0
344	20241010	143100	13859800	78800	78800	78800	78800	0
345	20241010	143000	13859800	78800	78800	78800	78800	0
346	20241010	142900	13859800	78800	78800	78800	78800	0
347	20241010	142800	13859800	78800	78800	78800	78800	0
348	20241010	142700	13859800	78800	78800	78800	78800	0
349	20241010	142600	13859800	78800	78800	78800	78800	0
350	20241010	142500	13859800	78800	78800	78800	78800	0
351	20241010	142400	13859800	78800	78800	78800	78800	0
352	20241010	142300	13859800	78800	78800	78800	78800	0
353	20241010	142200	13859800	78800	78800	78800	78800	3
354	20241010	142100	13623400	78800	78800	78800	78800	0
355	20241010	142000	13623400	78800	78800	78800	78800	0
356	20241010	141900	13623400	78800	78800	78800	78800	0
357	20241010	141800	13623400	78800	78800	78800	78800	0
358	20241010	141700	13623400	78800	78800	78800	78800	0
359	20241010	141600	13623400	78800	78800	78800	78800	0
360	20241010	141500	13623400	78800	78900	78900	78800	5
361	20241010	141400	13229000	78900	78900	78900	78900	1
362	20241010	141300	13150100	78900	78900	78900	78900	0
363	20241010	141200	13150100	78900	78900	78900	78900	0
364	20241010	141100	13150100	78900	78900	78900	78900	1
365	20241010	141000	13071200	78900	78900	78900	78900	0
366	20241010	140900	13071200	78900	78900	78900	78900	0
367	20241010	140800	13071200	78900	78900	78900	78900	0
368	20241010	140700	13071200	78900	78900	78900	78900	2
369	20241010	140600	12913400	78900	78900	78900	78900	0
370	20241010	140500	12913400	78900	78900	78900	78900	0
371	20241010	140400	12913400	78900	78900	78900	78900	1
372	20241010	140300	12834500	78900	78900	78900	78900	0
373	20241010	140200	12834500	78900	78900	78900	78900	0
374	20241010	140100	12834500	78900	78900	78900	78900	0
375	20241010	140000	12834500	78900	78900	78900	78900	1
376	20241010	135900	12755600	78900	78900	78900	78900	0
377	20241010	135800	12755600	78900	78900	78900	78900	0
378	20241010	135700	12755600	78900	78900	78900	78900	0
379	20241010	135600	12755600	78900	78900	78900	78900	2
380	20241010	135500	12597800	78900	78900	78900	78900	0
381	20241010	135400	12597800	78900	78900	78900	78900	0
382	20241010	135300	12597800	78900	78900	78900	78900	1
383	20241010	135200	12518900	78900	78900	78900	78900	0
384	20241010	135100	12518900	78900	78900	78900	78900	0
385	20241010	135000	12518900	78900	78900	78900	78900	1
386	20241010	134900	12440000	78900	78900	78900	78900	2
387	20241010	134800	12282200	78900	78900	78900	78900	0
388	20241010	134700	12282200	78900	78900	78900	78900	0
389	20241010	134600	12282200	78900	78900	78900	78900	2
390	20241010	134500	12124400	78500	78500	78500	78500	0
391	20241010	134400	12124400	78500	78500	78500	78500	0
392	20241010	134300	12124400	78500	78500	78500	78500	0
393	20241010	134200	12124400	78500	78500	78500	78500	0
394	20241010	134100	12124400	78500	78500	78500	78500	0
395	20241010	134000	12124400	78500	78500	78500	78500	0
396	20241010	133900	12124400	78500	78500	78500	78500	0
397	20241010	133800	12124400	78500	78500	78500	78500	0
398	20241010	133700	12124400	78500	78500	78500	78500	0
399	20241010	133600	12124400	78500	78500	78500	78500	0
400	20241010	133500	12124400	78500	78500	78500	78500	0
401	20241010	133400	12124400	78500	78500	78500	78500	0
402	20241010	133300	12124400	78500	78500	78500	78500	0
403	20241010	133200	12124400	78500	78500	78500	78500	1
404	20241010	133100	12045900	78500	78500	78500	78500	0
405	20241010	133000	12045900	78500	78500	78500	78500	0
406	20241010	132900	12045900	78500	78500	78500	78500	0
407	20241010	132800	12045900	78500	78500	78500	78500	1
408	20241010	132700	11967400	78000	78000	78000	78000	0
409	20241010	132600	11967400	78000	78000	78000	78000	0
410	20241010	132500	11967400	78000	78000	78000	78000	0
411	20241010	132400	11967400	78000	78000	78000	78000	0
412	20241010	132300	11967400	78000	78000	78000	78000	0
413	20241010	132200	11967400	78000	78000	78000	78000	0
414	20241010	132100	11967400	78000	78400	78400	78000	5
415	20241010	132000	11575900	78500	78500	78500	78500	0
416	20241010	131900	11575900	78500	78500	78500	78500	0
417	20241010	131800	11575900	78500	78500	78500	78500	0
418	20241010	131700	11575900	78500	78500	78500	78500	1
419	20241010	131600	11497400	78500	78500	78500	78500	0
420	20241010	131500	11497400	78500	78500	78500	78500	0
421	20241010	131400	11497400	78500	78500	78500	78500	2
422	20241010	131300	11340400	78400	78400	78400	78400	0
423	20241010	131200	11340400	78400	78400	78400	78400	1
424	20241010	131100	11262000	78500	78500	78500	78500	0
425	20241010	131000	11262000	78500	78500	78500	78500	1
426	20241010	130900	11183500	78300	78300	78300	78300	0
427	20241010	130800	11183500	78300	78300	78300	78300	0
428	20241010	130700	11183500	78300	78300	78300	78300	0
429	20241010	130600	11183500	78300	78300	78300	78300	0
430	20241010	130500	11183500	78300	78300	78300	78300	0
431	20241010	130400	11183500	78300	78300	78300	78300	0
432	20241010	130300	11183500	78300	78300	78300	78300	0
433	20241010	130200	11183500	78300	78300	78300	78300	0
434	20241010	130100	11183500	78300	78300	78300	78300	0
435	20241010	130000	11183500	78300	78300	78300	78300	0
436	20241010	125900	11183500	78300	78300	78300	78300	3
437	20241010	125800	10948600	77900	77900	77900	77900	0
438	20241010	125700	10948600	77900	77900	77900	77900	0
439	20241010	125600	10948600	77900	77900	77900	77900	0
440	20241010	125500	10948600	77900	77900	77900	77900	0
441	20241010	125400	10948600	77900	77900	77900	77900	0
442	20241010	125300	10948600	77900	77900	77900	77900	0
443	20241010	125200	10948600	77900	78300	78300	77900	50
444	20241010	125100	7045400	78300	78300	78300	78300	0
445	20241010	125000	7045400	78300	78300	78300	78300	0
446	20241010	124900	7045400	78300	78300	78300	78300	49
447	20241010	124800	3208700	78300	78300	78300	78300	0
448	20241010	124700	3208700	78300	78300	78300	78300	0
449	20241010	124600	3208700	78300	78300	78300	78300	1
450	20241010	124500	3130400	78300	78300	78300	78300	1
451	20241010	124400	3052100	78300	78300	78300	78300	0
452	20241010	124300	3052100	78300	78300	78300	78300	0
453	20241010	124200	3052100	78300	78300	78300	78300	0
454	20241010	124100	3052100	78300	78300	78300	78300	1
455	20241010	124000	2973800	78300	78300	78300	78300	0
456	20241010	123900	2973800	78300	78300	78300	78300	0
457	20241010	123800	2973800	78300	78300	78300	78300	0
458	20241010	123700	2973800	78300	78300	78300	78300	0
459	20241010	123600	2973800	78300	78300	78300	78300	0
460	20241010	123500	2973800	78300	78300	78300	78300	0
461	20241010	123400	2973800	78300	78300	78300	78300	0
462	20241010	123300	2973800	78300	78300	78300	78300	0
463	20241010	123200	2973800	78300	78300	78300	78300	0
464	20241010	123100	2973800	78300	78300	78300	78300	0
465	20241010	123000	2973800	78300	78300	78300	78300	0
466	20241010	122900	2973800	78300	78300	78300	78300	0
467	20241010	122800	2973800	78300	78300	78300	78300	0
468	20241010	122700	2973800	78300	78300	78300	78300	0
469	20241010	122600	2973800	78300	78300	78300	78300	0
470	20241010	122500	2973800	78300	78300	78300	78300	0
471	20241010	122400	2973800	78300	78300	78300	78300	0
472	20241010	122300	2973800	78300	78300	78300	78300	0
473	20241010	122200	2973800	78300	78300	78300	78300	0
474	20241010	122100	2973800	78300	78300	78300	78300	0
475	20241010	122000	2973800	78300	78300	78300	78300	0
476	20241010	121900	2973800	78300	78300	78300	78300	0
477	20241010	121800	2973800	78300	78300	78300	78300	0
478	20241010	121700	2973800	78300	78300	78300	78300	0
479	20241010	121600	2973800	78300	78300	78300	78300	0
480	20241010	121500	2973800	78300	78300	78300	78300	0
481	20241010	121400	2973800	78300	78300	78300	78300	0
482	20241010	121300	2973800	78300	78300	78300	78300	0
483	20241010	121200	2973800	78300	78300	78300	78300	0
484	20241010	121100	2973800	78300	78300	78300	78300	0
485	20241010	121000	2973800	78300	78300	78300	78300	0
486	20241010	120900	2973800	78300	78300	78300	78300	0
487	20241010	120800	2973800	78300	78300	78300	78300	0
488	20241010	120700	2973800	78300	78300	78300	78300	0
489	20241010	120600	2973800	78300	78300	78300	78300	0
490	20241010	120500	2973800	78300	78300	78300	78300	0
491	20241010	120400	2973800	78300	78300	78300	78300	0
492	20241010	120300	2973800	78300	78300	78300	78300	0
493	20241010	120200	2973800	78300	78300	78300	78300	0
494	20241010	120100	2973800	78300	78300	78300	78300	0
495	20241010	120000	2973800	78300	78300	78300	78300	0
496	20241010	115900	2973800	78300	78300	78300	78300	0
497	20241010	115800	2973800	78300	78300	78300	78300	0
498	20241010	115700	2973800	78300	78300	78300	78300	0
499	20241010	115600	2973800	78300	78300	78300	78300	0
500	20241010	115500	2973800	78300	78300	78300	78300	0
501	20241010	115400	2973800	78300	78300	78300	78300	0
502	20241010	115300	2973800	78300	78300	78300	78300	0
503	20241010	115200	2973800	78300	78300	78300	78300	0
504	20241010	115100	2973800	78300	78300	78300	78300	0
505	20241010	115000	2973800	78300	78300	78300	78300	0
506	20241010	114900	2973800	78300	78300	78300	78300	0
507	20241010	114800	2973800	78300	78300	78300	78300	0
508	20241010	114700	2973800	78300	78300	78300	78300	0
509	20241010	114600	2973800	78300	78300	78300	78300	0
510	20241010	114500	2973800	78300	78300	78300	78300	0
511	20241010	114400	2973800	78300	78300	78300	78300	0
512	20241010	114300	2973800	78300	78300	78300	78300	0
513	20241010	114200	2973800	78300	78300	78300	78300	1
514	20241010	114100	2895500	78200	78200	78200	78200	0
515	20241010	114000	2895500	78200	78200	78200	78200	0
516	20241010	113900	2895500	78200	78200	78200	78200	0
517	20241010	113800	2895500	78200	78200	78200	78200	0
518	20241010	113700	2895500	78200	78200	78200	78200	1
519	20241010	113600	2817300	78200	78200	78200	78200	0
520	20241010	113500	2817300	78200	78200	78200	78200	0
521	20241010	113400	2817300	78200	78200	78200	78200	0
522	20241010	113300	2817300	78200	78200	78200	78200	0
523	20241010	113200	2817300	78200	78200	78200	78200	0
524	20241010	113100	2817300	78200	78200	78200	78200	0
525	20241010	113000	2817300	78200	78200	78200	78200	0
526	20241010	112900	2817300	78200	78200	78200	78200	0
527	20241010	112800	2817300	78200	78200	78200	78200	0
528	20241010	112700	2817300	78200	78200	78200	78200	0
529	20241010	112600	2817300	78200	78200	78200	78200	0
530	20241010	112500	2817300	78200	78200	78200	78200	0
531	20241010	112400	2817300	78200	78200	78200	78200	0
532	20241010	112300	2817300	78200	78200	78200	78200	0
533	20241010	112200	2817300	78200	78200	78200	78200	1
534	20241010	112100	2739100	78300	78300	78300	78300	0
535	20241010	112000	2739100	78300	78300	78300	78300	0
536	20241010	111900	2739100	78300	78300	78300	78300	0
537	20241010	111800	2739100	78300	78300	78300	78300	0
538	20241010	111700	2739100	78300	78300	78300	78300	0
539	20241010	111600	2739100	78300	78300	78300	78300	0
540	20241010	111500	2739100	78300	78300	78300	78300	0
541	20241010	111400	2739100	78300	78300	78300	78300	0
542	20241010	111300	2739100	78300	78300	78300	78300	0
543	20241010	111200	2739100	78300	78300	78300	78300	0
544	20241010	111100	2739100	78300	78300	78300	78300	0
545	20241010	111000	2739100	78300	78300	78300	78300	0
546	20241010	110900	2739100	78300	78300	78300	78300	0
547	20241010	110800	2739100	78300	78300	78300	78300	0
548	20241010	110700	2739100	78300	78300	78300	78300	0
549	20241010	110600	2739100	78300	78300	78300	78300	0
550	20241010	110500	2739100	78300	78300	78300	78300	0
551	20241010	110400	2739100	78300	78300	78300	78300	0
552	20241010	110300	2739100	78300	78300	78300	78300	0
553	20241010	110200	2739100	78300	78300	78300	78300	0
554	20241010	110100	2739100	78300	78300	78300	78300	0
555	20241010	110000	2739100	78300	78300	78300	78300	0
556	20241010	105900	2739100	78300	78300	78300	78300	0
557	20241010	105800	2739100	78300	78300	78300	78300	0
558	20241010	105700	2739100	78300	78300	78300	78300	0
559	20241010	105600	2739100	78300	78300	78300	78300	1
560	20241010	105500	2660800	78100	78100	78100	78100	0
561	20241010	105400	2660800	78100	78100	78100	78100	0
562	20241010	105300	2660800	78100	78100	78100	78100	0
563	20241010	105200	2660800	78100	78100	78100	78100	0
564	20241010	105100	2660800	78100	78100	78100	78100	0
565	20241010	105000	2660800	78100	78100	78100	78100	0
566	20241010	104900	2660800	78100	78100	78100	78100	0
567	20241010	104800	2660800	78100	78100	78100	78100	0
568	20241010	104700	2660800	78100	78100	78100	78100	6
569	20241010	104600	2192200	78100	78100	78100	78100	0
570	20241010	104500	2192200	78100	78100	78100	78100	1
571	20241010	104400	2114100	78300	78300	78300	78300	0
572	20241010	104300	2114100	78300	78300	78300	78300	0
573	20241010	104200	2114100	78300	78300	78300	78300	0
574	20241010	104100	2114100	78300	78300	78300	78300	0
575	20241010	104000	2114100	78300	78300	78300	78300	0
576	20241010	103900	2114100	78300	78300	78300	78300	0
577	20241010	103800	2114100	78300	78300	78300	78300	0
578	20241010	103700	2114100	78300	78300	78300	78300	0
579	20241010	103600	2114100	78300	78300	78300	78300	0
580	20241010	103500	2114100	78300	78300	78300	78300	0
581	20241010	103400	2114100	78300	78300	78300	78300	0
582	20241010	103300	2114100	78300	78300	78300	78300	0
583	20241010	103200	2114100	78300	78300	78300	78300	0
584	20241010	103100	2114100	78300	78300	78300	78300	0
585	20241010	103000	2114100	78300	78300	78300	78300	0
586	20241010	102900	2114100	78300	78300	78300	78300	0
587	20241010	102800	2114100	78300	78300	78300	78300	1
588	20241010	102700	2035800	78300	78300	78300	78300	0
589	20241010	102600	2035800	78300	78300	78300	78300	0
590	20241010	102500	2035800	78300	78300	78300	78300	0
591	20241010	102400	2035800	78300	78300	78300	78300	0
592	20241010	102300	2035800	78300	78300	78300	78300	0
593	20241010	102200	2035800	78300	78300	78300	78300	0
594	20241010	102100	2035800	78300	78300	78300	78300	0
595	20241010	102000	2035800	78300	78300	78300	78300	0
596	20241010	101900	2035800	78300	78300	78300	78300	0
597	20241010	101800	2035800	78300	78300	78300	78300	0
598	20241010	101700	2035800	78300	78300	78300	78300	0
599	20241010	101600	2035800	78300	78300	78300	78300	0
600	20241010	101500	2035800	78300	78300	78300	78300	0
601	20241010	101400	2035800	78300	78300	78300	78300	0
602	20241010	101300	2035800	78300	78300	78300	78300	0
603	20241010	101200	2035800	78300	78300	78300	78300	0
604	20241010	101100	2035800	78300	78300	78300	78300	0
605	20241010	101000	2035800	78300	78300	78300	78300	0
606	20241010	100900	2035800	78300	78300	78300	78300	0
607	20241010	100800	2035800	78300	78300	78300	78300	1
608	20241010	100700	1957500	78300	78300	78300	78300	0
609	20241010	100600	1957500	78300	78300	78300	78300	0
610	20241010	100500	1957500	78300	78300	78300	78300	0
611	20241010	100400	1957500	78300	78300	78300	78300	0
612	20241010	100300	1957500	78300	78300	78300	78300	0
613	20241010	100200	1957500	78300	78300	78300	78300	0
614	20241010	100100	1957500	78300	78300	78300	78300	0
615	20241010	100000	1957500	78300	78300	78300	78300	1
616	20241010	095900	1879200	78300	78300	78300	78300	0
617	20241010	095800	1879200	78300	78300	78300	78300	0
618	20241010	095700	1879200	78300	78300	78300	78300	0
619	20241010	095600	1879200	78300	78300	78300	78300	0
620	20241010	095500	1879200	78300	78300	78300	78300	1
621	20241010	095400	1800900	78300	78300	78300	78300	0
622	20241010	095300	1800900	78300	78300	78300	78300	0
623	20241010	095200	1800900	78300	78300	78300	78300	0
624	20241010	095100	1800900	78300	78300	78300	78300	0
625	20241010	095000	1800900	78300	78300	78300	78300	0
626	20241010	094900	1800900	78300	78300	78300	78300	0
627	20241010	094800	1800900	78300	78300	78300	78300	1
628	20241010	094700	1722600	78300	78300	78300	78300	0
629	20241010	094600	1722600	78300	78300	78300	78300	0
630	20241010	094500	1722600	78300	78300	78300	78300	1
631	20241010	094400	1644300	78300	78300	78300	78300	0
632	20241010	094300	1644300	78300	78300	78300	78300	0
633	20241010	094200	1644300	78300	78300	78300	78300	0
634	20241010	094100	1644300	78300	78300	78300	78300	0
635	20241010	094000	1644300	78300	78300	78300	78300	0
636	20241010	093900	1644300	78300	78300	78300	78300	0
637	20241010	093800	1644300	78300	78300	78300	78300	1
638	20241010	093700	1566000	78300	78300	78300	78300	0
639	20241010	093600	1566000	78300	78300	78300	78300	0
640	20241010	093500	1566000	78300	78300	78300	78300	0
641	20241010	093400	1566000	78300	78300	78300	78300	1
642	20241010	093300	1487700	78300	78300	78300	78300	0
643	20241010	093200	1487700	78300	78300	78300	78300	0
644	20241010	093100	1487700	78300	78300	78300	78300	0
645	20241010	093000	1487700	78300	78300	78300	78300	0
646	20241010	092900	1487700	78300	78300	78300	78300	0
647	20241010	092800	1487700	78300	78300	78300	78300	0
648	20241010	092700	1487700	78300	78300	78300	78300	1
649	20241010	092600	1409400	78300	78300	78300	78300	0
650	20241010	092500	1409400	78300	78300	78300	78300	0
651	20241010	092400	1409400	78300	78300	78300	78300	0
652	20241010	092300	1409400	78300	78300	78300	78300	3
653	20241010	092200	1174500	78300	78300	78300	78300	0
654	20241010	092100	1174500	78300	78300	78300	78300	0
655	20241010	092000	1174500	78300	78300	78300	78300	0
656	20241010	091900	1174500	78300	78300	78300	78300	0
657	20241010	091800	1174500	78300	78300	78300	78300	0
658	20241010	091700	1174500	78300	78300	78300	78300	0
659	20241010	091600	1174500	78300	78300	78300	78300	0
660	20241010	091500	1174500	78300	78300	78300	78300	0
661	20241010	091400	1174500	78300	78300	78300	78300	0
662	20241010	091300	1174500	78300	78300	78300	78300	0
663	20241010	091200	1174500	78300	78300	78300	78300	0
664	20241010	091100	1174500	78300	78300	78300	78300	0
665	20241010	091000	1174500	78300	78300	78300	78300	0
666	20241010	090900	1174500	78300	78300	78300	78300	0
667	20241010	090800	1174500	78300	78300	78300	78300	0
668	20241010	090700	1174500	78300	78300	78300	78300	0
669	20241010	090600	1174500	78300	78300	78300	78300	0
670	20241010	090500	1174500	78300	78300	78300	78300	0
671	20241010	090400	1174500	78300	78300	78300	78300	0
672	20241010	090300	1174500	78300	78300	78300	78300	0
673	20241010	090200	1174500	78300	78300	78300	78300	15
674	20241010	090100	0	78300	78300	78300	78300	0
675	20241010	090000	0	78300	78300	78300	78300	0