KissMeData/268280/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205200	43496100	132700	132700	132700	132700	12
3	20240910	205100	43496100	132700	132700	132700	132700	0
4	20240910	205000	43496100	132700	132700	132700	132700	0
5	20240910	204900	43496100	132700	132700	132700	132700	0
6	20240910	204800	43496100	132700	132700	132700	132700	0
7	20240910	204700	43496100	132700	132700	132700	132700	0
8	20240910	204600	43496100	132700	132700	132700	132700	0
9	20240910	204500	43496100	132700	132700	132700	132700	0
10	20240910	204400	43496100	132700	132700	132700	132700	0
11	20240910	204300	43496100	132700	132700	132700	132700	0
12	20240910	204200	43496100	132700	132700	132700	132700	0
13	20240910	204100	43496100	132700	132700	132700	132700	0
14	20240910	204000	43496100	132700	132700	132700	132700	0
15	20240910	203900	43496100	132700	132700	132700	132700	0
16	20240910	203800	43496100	132700	132700	132700	132700	0
17	20240910	203700	43496100	132700	132700	132700	132700	0
18	20240910	203600	43496100	132700	132700	132700	132700	0
19	20240910	203500	43496100	132700	132700	132700	132700	0
20	20240910	203400	43496100	132700	132700	132700	132700	0
21	20240910	203300	43496100	132700	132700	132700	132700	0
22	20240910	203200	43496100	132700	132700	132700	132700	0
23	20240910	203100	43496100	132700	132700	132700	132700	0
24	20240910	203000	43496100	132700	132700	132700	132700	0
25	20240910	202900	43496100	132700	132700	132700	132700	0
26	20240910	202800	43496100	132700	132700	132700	132700	0
27	20240910	202700	43496100	132700	132700	132700	132700	0
28	20240910	202600	43496100	132700	132700	132700	132700	0
29	20240910	202500	43496100	132700	132700	132700	132700	0
30	20240910	202400	43496100	132700	132700	132700	132700	0
31	20240910	202300	43496100	132700	132700	132700	132700	0
32	20240910	202200	43496100	132700	132700	132700	132700	12
33	20240910	202100	43496100	132700	132700	132700	132700	0
34	20240910	202000	43496100	132700	132700	132700	132700	0
35	20240910	201900	43496100	132700	132700	132700	132700	0
36	20240910	201800	43496100	132700	132700	132700	132700	0
37	20240910	201700	43496100	132700	132700	132700	132700	0
38	20240910	201600	43496100	132700	132700	132700	132700	0
39	20240910	201500	43496100	132700	132700	132700	132700	0
40	20240910	201400	43496100	132700	132700	132700	132700	0
41	20240910	201300	43496100	132700	132700	132700	132700	0
42	20240910	201200	43496100	132700	132700	132700	132700	0
43	20240910	201100	43496100	132700	132700	132700	132700	0
44	20240910	201000	43496100	132700	132700	132700	132700	0
45	20240910	200900	43496100	132700	132700	132700	132700	0
46	20240910	200800	43496100	132700	132700	132700	132700	0
47	20240910	200700	43496100	132700	132700	132700	132700	0
48	20240910	200600	43496100	132700	132700	132700	132700	0
49	20240910	200500	43496100	132700	132700	132700	132700	0
50	20240910	200400	43496100	132700	132700	132700	132700	0
51	20240910	200300	43496100	132700	132700	132700	132700	0
52	20240910	200200	43496100	132700	132700	132700	132700	0
53	20240910	200100	43496100	132700	132700	132700	132700	0
54	20240910	200000	43496100	132700	132700	132700	132700	0
55	20240910	195900	43496100	132700	132700	132700	132700	0
56	20240910	195800	43496100	132700	132700	132700	132700	0
57	20240910	195700	43496100	132700	132700	132700	132700	0
58	20240910	195600	43496100	132700	132700	132700	132700	0
59	20240910	195500	43496100	132700	132700	132700	132700	0
60	20240910	195400	43496100	132700	132700	132700	132700	0
61	20240910	195300	43496100	132700	132700	132700	132700	0
62	20240910	195200	43496100	132700	132700	132700	132700	12
63	20240910	195100	43496100	132700	132700	132700	132700	0
64	20240910	195000	43496100	132700	132700	132700	132700	0
65	20240910	194900	43496100	132700	132700	132700	132700	0
66	20240910	194800	43496100	132700	132700	132700	132700	0
67	20240910	194700	43496100	132700	132700	132700	132700	0
68	20240910	194600	43496100	132700	132700	132700	132700	0
69	20240910	194500	43496100	132700	132700	132700	132700	0
70	20240910	194400	43496100	132700	132700	132700	132700	0
71	20240910	194300	43496100	132700	132700	132700	132700	0
72	20240910	194200	43496100	132700	132700	132700	132700	0
73	20240910	194100	43496100	132700	132700	132700	132700	0
74	20240910	194000	43496100	132700	132700	132700	132700	0
75	20240910	193900	43496100	132700	132700	132700	132700	0
76	20240910	193800	43496100	132700	132700	132700	132700	0
77	20240910	193700	43496100	132700	132700	132700	132700	0
78	20240910	193600	43496100	132700	132700	132700	132700	0
79	20240910	193500	43496100	132700	132700	132700	132700	0
80	20240910	193400	43496100	132700	132700	132700	132700	0
81	20240910	193300	43496100	132700	132700	132700	132700	0
82	20240910	193200	43496100	132700	132700	132700	132700	0
83	20240910	193100	43496100	132700	132700	132700	132700	0
84	20240910	193000	43496100	132700	132700	132700	132700	0
85	20240910	192900	43496100	132700	132700	132700	132700	0
86	20240910	192800	43496100	132700	132700	132700	132700	0
87	20240910	192700	43496100	132700	132700	132700	132700	0
88	20240910	192600	43496100	132700	132700	132700	132700	0
89	20240910	192500	43496100	132700	132700	132700	132700	0
90	20240910	192400	43496100	132700	132700	132700	132700	0
91	20240910	192300	43496100	132700	132700	132700	132700	0
92	20240910	192200	43496100	132700	132700	132700	132700	12
93	20240910	192100	43496100	132700	132700	132700	132700	0
94	20240910	192000	43496100	132700	132700	132700	132700	0
95	20240910	191900	43496100	132700	132700	132700	132700	0
96	20240910	191800	43496100	132700	132700	132700	132700	0
97	20240910	191700	43496100	132700	132700	132700	132700	0
98	20240910	191600	43496100	132700	132700	132700	132700	0
99	20240910	191500	43496100	132700	132700	132700	132700	0
100	20240910	191400	43496100	132700	132700	132700	132700	0
101	20240910	191300	43496100	132700	132700	132700	132700	0
102	20240910	191200	43496100	132700	132700	132700	132700	0
103	20240910	191100	43496100	132700	132700	132700	132700	0
104	20240910	191000	43496100	132700	132700	132700	132700	0
105	20240910	190900	43496100	132700	132700	132700	132700	0
106	20240910	190800	43496100	132700	132700	132700	132700	0
107	20240910	190700	43496100	132700	132700	132700	132700	0
108	20240910	190600	43496100	132700	132700	132700	132700	0
109	20240910	190500	43496100	132700	132700	132700	132700	0
110	20240910	190400	43496100	132700	132700	132700	132700	0
111	20240910	190300	43496100	132700	132700	132700	132700	0
112	20240910	190200	43496100	132700	132700	132700	132700	0
113	20240910	190100	43496100	132700	132700	132700	132700	0
114	20240910	190000	43496100	132700	132700	132700	132700	0
115	20240910	185900	43496100	132700	132700	132700	132700	0
116	20240910	185800	43496100	132700	132700	132700	132700	0
117	20240910	185700	43496100	132700	132700	132700	132700	0
118	20240910	185600	43496100	132700	132700	132700	132700	0
119	20240910	185500	43496100	132700	132700	132700	132700	0
120	20240910	185400	43496100	132700	132700	132700	132700	0
121	20240910	185300	43496100	132700	132700	132700	132700	0
122	20240910	185200	43496100	132700	132700	132700	132700	12
123	20240910	185100	43496100	132700	132700	132700	132700	0
124	20240910	185000	43496100	132700	132700	132700	132700	0
125	20240910	184900	43496100	132700	132700	132700	132700	0
126	20240910	184800	43496100	132700	132700	132700	132700	0
127	20240910	184700	43496100	132700	132700	132700	132700	0
128	20240910	184600	43496100	132700	132700	132700	132700	0
129	20240910	184500	43496100	132700	132700	132700	132700	0
130	20240910	184400	43496100	132700	132700	132700	132700	0
131	20240910	184300	43496100	132700	132700	132700	132700	0
132	20240910	184200	43496100	132700	132700	132700	132700	0
133	20240910	184100	43496100	132700	132700	132700	132700	0
134	20240910	184000	43496100	132700	132700	132700	132700	0
135	20240910	183900	43496100	132700	132700	132700	132700	0
136	20240910	183800	43496100	132700	132700	132700	132700	0
137	20240910	183700	43496100	132700	132700	132700	132700	0
138	20240910	183600	43496100	132700	132700	132700	132700	0
139	20240910	183500	43496100	132700	132700	132700	132700	0
140	20240910	183400	43496100	132700	132700	132700	132700	0
141	20240910	183300	43496100	132700	132700	132700	132700	0
142	20240910	183200	43496100	132700	132700	132700	132700	0
143	20240910	183100	43496100	132700	132700	132700	132700	0
144	20240910	183000	43496100	132700	132700	132700	132700	0
145	20240910	182900	43496100	132700	132700	132700	132700	0
146	20240910	182800	43496100	132700	132700	132700	132700	0
147	20240910	182700	43496100	132700	132700	132700	132700	0
148	20240910	182600	43496100	132700	132700	132700	132700	0
149	20240910	182500	43496100	132700	132700	132700	132700	0
150	20240910	182400	43496100	132700	132700	132700	132700	0
151	20240910	182300	43496100	132700	132700	132700	132700	0
152	20240910	182200	43496100	132700	132700	132700	132700	12
153	20240910	182100	43496100	132700	132700	132700	132700	0
154	20240910	182000	43496100	132700	132700	132700	132700	0
155	20240910	181900	43496100	132700	132700	132700	132700	0
156	20240910	181800	43496100	132700	132700	132700	132700	0
157	20240910	181700	43496100	132700	132700	132700	132700	0
158	20240910	181600	43496100	132700	132700	132700	132700	0
159	20240910	181500	43496100	132700	132700	132700	132700	0
160	20240910	181400	43496100	132700	132700	132700	132700	0
161	20240910	181300	43496100	132700	132700	132700	132700	0
162	20240910	181200	43496100	132700	132700	132700	132700	0
163	20240910	181100	43496100	132700	132700	132700	132700	0
164	20240910	181000	43496100	132700	132700	132700	132700	0
165	20240910	180900	43496100	132700	132700	132700	132700	0
166	20240910	180800	43496100	132700	132700	132700	132700	0
167	20240910	180700	43496100	132700	132700	132700	132700	0
168	20240910	180600	43496100	132700	132700	132700	132700	0
169	20240910	180500	43496100	132700	132700	132700	132700	0
170	20240910	180400	43496100	132700	132700	132700	132700	0
171	20240910	180300	43496100	132700	132700	132700	132700	0
172	20240910	180200	43496100	132700	132700	132700	132700	0
173	20240910	180100	43496100	132700	132700	132700	132700	0
174	20240910	180000	43496100	132700	132700	132700	132700	0
175	20240910	175900	43496100	132700	132700	132700	132700	0
176	20240910	175800	43496100	132700	132700	132700	132700	0
177	20240910	175700	43496100	132700	132700	132700	132700	0
178	20240910	175600	43496100	132700	132700	132700	132700	0
179	20240910	175500	43496100	132700	132700	132700	132700	0
180	20240910	175400	43496100	132700	132700	132700	132700	0
181	20240910	175300	43496100	132700	132700	132700	132700	0
182	20240910	175200	43496100	132700	132700	132700	132700	12
183	20240910	175100	43496100	132700	132700	132700	132700	0
184	20240910	175000	43496100	132700	132700	132700	132700	0
185	20240910	174900	43496100	132700	132700	132700	132700	0
186	20240910	174800	43496100	132700	132700	132700	132700	0
187	20240910	174700	43496100	132700	132700	132700	132700	0
188	20240910	174600	43496100	132700	132700	132700	132700	0
189	20240910	174500	43496100	132700	132700	132700	132700	0
190	20240910	174400	43496100	132700	132700	132700	132700	0
191	20240910	174300	43496100	132700	132700	132700	132700	0
192	20240910	174200	43496100	132700	132700	132700	132700	0
193	20240910	174100	43496100	132700	132700	132700	132700	0
194	20240910	174000	43496100	132700	132700	132700	132700	0
195	20240910	173900	43496100	132700	132700	132700	132700	0
196	20240910	173800	43496100	132700	132700	132700	132700	0
197	20240910	173700	43496100	132700	132700	132700	132700	0
198	20240910	173600	43496100	132700	132700	132700	132700	0
199	20240910	173500	43496100	132700	132700	132700	132700	0
200	20240910	173400	43496100	132700	132700	132700	132700	0
201	20240910	173300	43496100	132700	132700	132700	132700	0
202	20240910	173200	43496100	132700	132700	132700	132700	0
203	20240910	173100	43496100	132700	132700	132700	132700	0
204	20240910	173000	43496100	132700	132700	132700	132700	0
205	20240910	172900	43496100	132700	132700	132700	132700	0
206	20240910	172800	43496100	132700	132700	132700	132700	0
207	20240910	172700	43496100	132700	132700	132700	132700	0
208	20240910	172600	43496100	132700	132700	132700	132700	0
209	20240910	172500	43496100	132700	132700	132700	132700	0
210	20240910	172400	43496100	132700	132700	132700	132700	0
211	20240910	172300	43496100	132700	132700	132700	132700	0
212	20240910	172200	43496100	132700	132700	132700	132700	12
213	20240910	172100	43496100	132700	132700	132700	132700	0
214	20240910	172000	43496100	132700	132700	132700	132700	0
215	20240910	171900	43496100	132700	132700	132700	132700	0
216	20240910	171800	43496100	132700	132700	132700	132700	0
217	20240910	171700	43496100	132700	132700	132700	132700	0
218	20240910	171600	43496100	132700	132700	132700	132700	0
219	20240910	171500	43496100	132700	132700	132700	132700	0
220	20240910	171400	43496100	132700	132700	132700	132700	0
221	20240910	171300	43496100	132700	132700	132700	132700	0
222	20240910	171200	43496100	132700	132700	132700	132700	0
223	20240910	171100	43496100	132700	132700	132700	132700	0
224	20240910	171000	43496100	132700	132700	132700	132700	0
225	20240910	170900	43496100	132700	132700	132700	132700	0
226	20240910	170800	43496100	132700	132700	132700	132700	0
227	20240910	170700	43496100	132700	132700	132700	132700	0
228	20240910	170600	43496100	132700	132700	132700	132700	0
229	20240910	170500	43496100	132700	132700	132700	132700	0
230	20240910	170400	43496100	132700	132700	132700	132700	0
231	20240910	170300	43496100	132700	132700	132700	132700	0
232	20240910	170200	43496100	132700	132700	132700	132700	0
233	20240910	170100	43496100	132700	132700	132700	132700	0
234	20240910	170000	43496100	132700	132700	132700	132700	0
235	20240910	165900	43496100	132700	132700	132700	132700	0
236	20240910	165800	43496100	132700	132700	132700	132700	0
237	20240910	165700	43496100	132700	132700	132700	132700	0
238	20240910	165600	43496100	132700	132700	132700	132700	0
239	20240910	165500	43496100	132700	132700	132700	132700	0
240	20240910	165400	43496100	132700	132700	132700	132700	0
241	20240910	165300	43496100	132700	132700	132700	132700	0
242	20240910	165200	43496100	132700	132700	132700	132700	12
243	20240910	165100	43496100	132700	132700	132700	132700	0
244	20240910	165000	43496100	132700	132700	132700	132700	0
245	20240910	164900	43496100	132700	132700	132700	132700	0
246	20240910	164800	43496100	132700	132700	132700	132700	0
247	20240910	164700	43496100	132700	132700	132700	132700	0
248	20240910	164600	43496100	132700	132700	132700	132700	0
249	20240910	164500	43496100	132700	132700	132700	132700	0
250	20240910	164400	43496100	132700	132700	132700	132700	0
251	20240910	164300	43496100	132700	132700	132700	132700	0
252	20240910	164200	43496100	132700	132700	132700	132700	0
253	20240910	164100	43496100	132700	132700	132700	132700	0
254	20240910	164000	43496100	132700	132700	132700	132700	0
255	20240910	163900	43496100	132700	132700	132700	132700	0
256	20240910	163800	43496100	132700	132700	132700	132700	0
257	20240910	163700	43496100	132700	132700	132700	132700	0
258	20240910	163600	43496100	132700	132700	132700	132700	0
259	20240910	163500	43496100	132700	132700	132700	132700	0
260	20240910	163400	43496100	132700	132700	132700	132700	0
261	20240910	163300	43496100	132700	132700	132700	132700	0
262	20240910	163200	43496100	132700	132700	132700	132700	0
263	20240910	163100	43496100	132700	132700	132700	132700	0
264	20240910	163000	43496100	132700	132700	132700	132700	0
265	20240910	162900	43496100	132700	132700	132700	132700	0
266	20240910	162800	43496100	132700	132700	132700	132700	0
267	20240910	162700	43496100	132700	132700	132700	132700	0
268	20240910	162600	43496100	132700	132700	132700	132700	0
269	20240910	162500	43496100	132700	132700	132700	132700	0
270	20240910	162400	43496100	132700	132700	132700	132700	0
271	20240910	162300	43496100	132700	132700	132700	132700	0
272	20240910	162200	43496100	132700	132700	132700	132700	12
273	20240910	162100	43496100	132700	132700	132700	132700	0
274	20240910	162000	43496100	132700	132700	132700	132700	0
275	20240910	161900	43496100	132700	132700	132700	132700	0
276	20240910	161800	43496100	132700	132700	132700	132700	0
277	20240910	161700	43496100	132700	132700	132700	132700	0
278	20240910	161600	43496100	132700	132700	132700	132700	0
279	20240910	161500	43496100	132700	132700	132700	132700	0
280	20240910	161400	43496100	132700	132700	132700	132700	0
281	20240910	161300	43496100	132700	132700	132700	132700	0
282	20240910	161200	43496100	132700	132700	132700	132700	0
283	20240910	161100	43496100	132700	132700	132700	132700	0
284	20240910	161000	43496100	132700	132700	132700	132700	0
285	20240910	160900	43496100	132700	132700	132700	132700	0
286	20240910	160800	43496100	132700	132700	132700	132700	0
287	20240910	160700	43496100	132700	132700	132700	132700	0
288	20240910	160600	43496100	132700	132700	132700	132700	0
289	20240910	160500	43496100	132700	132700	132700	132700	0
290	20240910	160400	43496100	132700	132700	132700	132700	0
291	20240910	160300	43496100	132700	132700	132700	132700	0
292	20240910	160200	43496100	132700	132700	132700	132700	0
293	20240910	160100	43496100	132700	132700	132700	132700	0
294	20240910	160000	43496100	132700	132700	132700	132700	0
295	20240910	155900	43496100	132700	132700	132700	132700	0
296	20240910	155800	43496100	132700	132700	132700	132700	0
297	20240910	155700	43496100	132700	132700	132700	132700	0
298	20240910	155600	43496100	132700	132700	132700	132700	0
299	20240910	155500	43496100	132700	132700	132700	132700	0
300	20240910	155400	43496100	132700	132700	132700	132700	0
301	20240910	155300	43496100	132700	132700	132700	132700	0
302	20240910	155200	43496100	132700	132700	132700	132700	12
303	20240910	155100	43496100	132700	132700	132700	132700	0
304	20240910	155000	43496100	132700	132700	132700	132700	0
305	20240910	154900	43496100	132700	132700	132700	132700	0
306	20240910	154800	43496100	132700	132700	132700	132700	0
307	20240910	154700	43496100	132700	132700	132700	132700	0
308	20240910	154600	43496100	132700	132700	132700	132700	0
309	20240910	154500	43496100	132700	132700	132700	132700	0
310	20240910	154400	43496100	132700	132700	132700	132700	0
311	20240910	154300	43496100	132700	132700	132700	132700	0
312	20240910	154200	43496100	132700	132700	132700	132700	0
313	20240910	154100	43496100	132700	132700	132700	132700	0
314	20240910	154000	43496100	132700	132700	132700	132700	0
315	20240910	153900	43496100	132700	132700	132700	132700	0
316	20240910	153800	43496100	132700	132700	132700	132700	0
317	20240910	153700	43496100	132700	132700	132700	132700	0
318	20240910	153600	43496100	132700	132700	132700	132700	0
319	20240910	153500	43496100	132700	132700	132700	132700	0
320	20240910	153400	43496100	132700	132700	132700	132700	0
321	20240910	153300	43496100	132700	132700	132700	132700	0
322	20240910	153200	43496100	132700	132700	132700	132700	0
323	20240910	153100	43496100	132700	132700	132700	132700	0
324	20240910	153000	43496100	132700	132700	132700	132700	12
325	20240910	152900	41903700	132500	132500	132500	132500	0
326	20240910	152800	41903700	132500	132500	132500	132500	0
327	20240910	152700	41903700	132500	132500	132500	132500	0
328	20240910	152600	41903700	132500	132500	132500	132500	0
329	20240910	152500	41903700	132500	132500	132500	132500	0
330	20240910	152400	41903700	132500	132500	132500	132500	0
331	20240910	152300	41903700	132500	132500	132500	132500	0
332	20240910	152200	41903700	132500	132500	132500	132500	0
333	20240910	152100	41903700	132500	132500	132500	132500	0
334	20240910	152000	41903700	132500	132500	132500	132500	0
335	20240910	151900	41903700	132500	132500	132500	132500	0
336	20240910	151800	41903700	132500	132500	132500	132500	0
337	20240910	151700	41903700	132500	132500	132500	132500	0
338	20240910	151600	41903700	132500	132500	132500	132500	0
339	20240910	151500	41903700	132500	132500	132500	132500	0
340	20240910	151400	41903700	132500	132500	132500	132500	0
341	20240910	151300	41903700	132500	132500	132500	132500	0
342	20240910	151200	41903700	132500	132500	132500	132500	0
343	20240910	151100	41903700	132500	132500	132500	132500	1
344	20240910	151000	41771200	132500	132500	132500	132500	3
345	20240910	150900	41373700	132500	132500	132500	132500	0
346	20240910	150800	41373700	132500	132500	132500	132500	1
347	20240910	150700	41241200	132200	132200	132200	132200	0
348	20240910	150600	41241200	132200	132200	132200	132200	0
349	20240910	150500	41241200	132200	132200	132200	132200	0
350	20240910	150400	41241200	132200	132200	132200	132200	0
351	20240910	150300	41241200	132200	132200	132200	132200	0
352	20240910	150200	41241200	132200	132200	132200	132200	0
353	20240910	150100	41241200	132200	132200	132200	132200	0
354	20240910	150000	41241200	132200	132200	132200	132200	0
355	20240910	145900	41241200	132200	132200	132200	132200	0
356	20240910	145800	41241200	132200	132200	132200	132200	0
357	20240910	145700	41241200	132200	132200	132200	132200	0
358	20240910	145600	41241200	132200	132200	132200	132200	0
359	20240910	145500	41241200	132200	132200	132200	132200	0
360	20240910	145400	41241200	132200	132200	132200	132200	0
361	20240910	145300	41241200	132200	132200	132200	132200	0
362	20240910	145200	41241200	132200	132200	132200	132200	0
363	20240910	145100	41241200	132200	132200	132200	132200	0
364	20240910	145000	41241200	132200	132200	132200	132200	0
365	20240910	144900	41241200	132200	132200	132200	132200	0
366	20240910	144800	41241200	132200	132200	132200	132200	0
367	20240910	144700	41241200	132200	132200	132200	132200	4
368	20240910	144600	40712400	132200	132200	132200	132200	0
369	20240910	144500	40712400	132200	132200	132200	132200	0
370	20240910	144400	40712400	132200	132200	132200	132200	10
371	20240910	144300	39390400	132200	132200	132200	132200	0
372	20240910	144200	39390400	132200	132200	132200	132200	0
373	20240910	144100	39390400	132200	132200	132200	132200	0
374	20240910	144000	39390400	132200	132200	132200	132200	0
375	20240910	143900	39390400	132200	132200	132200	132200	0
376	20240910	143800	39390400	132200	132200	132200	132200	0
377	20240910	143700	39390400	132200	132200	132200	132200	0
378	20240910	143600	39390400	132200	132200	132200	132200	0
379	20240910	143500	39390400	132200	132200	132200	132200	0
380	20240910	143400	39390400	132200	132200	132200	132200	0
381	20240910	143300	39390400	132200	132200	132200	132200	0
382	20240910	143200	39390400	132200	132200	132200	132200	0
383	20240910	143100	39390400	132200	132200	132200	132200	0
384	20240910	143000	39390400	132200	132200	132200	132200	0
385	20240910	142900	39390400	132200	132200	132200	132200	0
386	20240910	142800	39390400	132200	132200	132200	132200	0
387	20240910	142700	39390400	132200	132200	132200	132200	0
388	20240910	142600	39390400	132200	132200	132200	132200	0
389	20240910	142500	39390400	132200	132200	132200	132200	0
390	20240910	142400	39390400	132200	132200	132200	132200	0
391	20240910	142300	39390400	132200	132200	132200	132200	0
392	20240910	142200	39390400	132200	132200	132200	132200	0
393	20240910	142100	39390400	132200	132200	132200	132200	0
394	20240910	142000	39390400	132200	132200	132200	132200	0
395	20240910	141900	39390400	132200	132200	132200	132200	0
396	20240910	141800	39390400	132200	132200	132200	132200	0
397	20240910	141700	39390400	132200	132200	132200	132200	0
398	20240910	141600	39390400	132200	132200	132200	132200	0
399	20240910	141500	39390400	132200	132200	132200	132200	0
400	20240910	141400	39390400	132200	132200	132200	132200	0
401	20240910	141300	39390400	132200	132200	132200	132200	0
402	20240910	141200	39390400	132200	132200	132200	132200	0
403	20240910	141100	39390400	132200	132200	132200	132200	0
404	20240910	141000	39390400	132200	132200	132200	132200	0
405	20240910	140900	39390400	132200	132200	132200	132200	0
406	20240910	140800	39390400	132200	132200	132200	132200	0
407	20240910	140700	39390400	132200	132200	132200	132200	0
408	20240910	140600	39390400	132200	132200	132200	132200	0
409	20240910	140500	39390400	132200	132200	132200	132200	0
410	20240910	140400	39390400	132200	132200	132200	132200	0
411	20240910	140300	39390400	132200	132200	132200	132200	0
412	20240910	140200	39390400	132200	132200	132200	132200	0
413	20240910	140100	39390400	132200	132200	132200	132200	0
414	20240910	140000	39390400	132200	132200	132200	132200	0
415	20240910	135900	39390400	132200	132200	132200	132200	0
416	20240910	135800	39390400	132200	132200	132200	132200	0
417	20240910	135700	39390400	132200	132200	132200	132200	0
418	20240910	135600	39390400	132200	132200	132200	132200	0
419	20240910	135500	39390400	132200	132200	132200	132200	0
420	20240910	135400	39390400	132200	132200	132200	132200	0
421	20240910	135300	39390400	132200	132200	132200	132200	0
422	20240910	135200	39390400	132200	132200	132200	132200	0
423	20240910	135100	39390400	132200	132200	132200	132200	0
424	20240910	135000	39390400	132200	132200	132200	132200	0
425	20240910	134900	39390400	132200	132200	132200	132200	0
426	20240910	134800	39390400	132200	132200	132200	132200	0
427	20240910	134700	39390400	132200	132200	132200	132200	0
428	20240910	134600	39390400	132200	132200	132200	132200	0
429	20240910	134500	39390400	132200	132200	132200	132200	0
430	20240910	134400	39390400	132200	132200	132200	132200	0
431	20240910	134300	39390400	132200	132200	132200	132200	0
432	20240910	134200	39390400	132200	132200	132200	132200	0
433	20240910	134100	39390400	132200	132200	132200	132200	0
434	20240910	134000	39390400	132200	132200	132200	132200	0
435	20240910	133900	39390400	132200	132200	132200	132200	0
436	20240910	133800	39390400	132200	132200	132200	132200	0
437	20240910	133700	39390400	132200	132200	132200	132200	0
438	20240910	133600	39390400	132200	132200	132200	132200	0
439	20240910	133500	39390400	132200	132200	132200	132200	0
440	20240910	133400	39390400	132200	132200	132200	132200	0
441	20240910	133300	39390400	132200	132200	132200	132200	0
442	20240910	133200	39390400	132200	132200	132200	132200	0
443	20240910	133100	39390400	132200	132200	132200	132200	39
444	20240910	133000	34234600	132100	132100	132100	132100	0
445	20240910	132900	34234600	132100	132100	132100	132100	0
446	20240910	132800	34234600	132100	132100	132100	132100	0
447	20240910	132700	34234600	132100	132100	132100	132100	0
448	20240910	132600	34234600	132100	132100	132100	132100	0
449	20240910	132500	34234600	132100	132100	132100	132100	0
450	20240910	132400	34234600	132100	132100	132100	132100	0
451	20240910	132300	34234600	132100	132100	132100	132100	0
452	20240910	132200	34234600	132100	132100	132100	132100	0
453	20240910	132100	34234600	132100	132100	132100	132100	0
454	20240910	132000	34234600	132100	132100	132100	132100	0
455	20240910	131900	34234600	132100	132100	132100	132100	0
456	20240910	131800	34234600	132100	132100	132100	132100	0
457	20240910	131700	34234600	132100	132100	132100	132100	0
458	20240910	131600	34234600	132100	132100	132100	132100	0
459	20240910	131500	34234600	132100	132100	132100	132100	0
460	20240910	131400	34234600	132100	132100	132100	132100	0
461	20240910	131300	34234600	132100	132100	132100	132100	0
462	20240910	131200	34234600	132100	132100	132100	132100	0
463	20240910	131100	34234600	132100	132100	132100	132100	0
464	20240910	131000	34234600	132100	132100	132100	132100	0
465	20240910	130900	34234600	132100	132100	132100	132100	0
466	20240910	130800	34234600	132100	132100	132100	132100	19
467	20240910	130700	31724700	132100	132100	132100	132100	0
468	20240910	130600	31724700	132100	132100	132100	132100	10
469	20240910	130500	30403700	132100	132100	132100	132100	0
470	20240910	130400	30403700	132100	132100	132100	132100	0
471	20240910	130300	30403700	132100	132100	132100	132100	0
472	20240910	130200	30403700	132100	132100	132100	132100	0
473	20240910	130100	30403700	132100	132100	132100	132100	0
474	20240910	130000	30403700	132100	132100	132100	132100	1
475	20240910	125900	30271600	132100	132100	132100	132100	0
476	20240910	125800	30271600	132100	132100	132100	132100	0
477	20240910	125700	30271600	132100	132100	132100	132100	0
478	20240910	125600	30271600	132100	132100	132100	132100	0
479	20240910	125500	30271600	132100	132100	132100	132100	0
480	20240910	125400	30271600	132100	132100	132100	132100	0
481	20240910	125300	30271600	132100	132100	132100	132100	0
482	20240910	125200	30271600	132100	132100	132100	132100	0
483	20240910	125100	30271600	132100	132100	132100	132100	0
484	20240910	125000	30271600	132100	132100	132100	132100	0
485	20240910	124900	30271600	132100	132100	132100	132100	0
486	20240910	124800	30271600	132100	132100	132100	132100	0
487	20240910	124700	30271600	132100	132100	132100	132100	0
488	20240910	124600	30271600	132100	132100	132100	132100	0
489	20240910	124500	30271600	132100	132100	132100	132100	0
490	20240910	124400	30271600	132100	132100	132100	132100	0
491	20240910	124300	30271600	132100	132100	132100	132100	30
492	20240910	124200	26308600	132000	132000	132000	132000	0
493	20240910	124100	26308600	132000	132000	132000	132000	0
494	20240910	124000	26308600	132000	132000	132000	132000	1
495	20240910	123900	26176600	132000	132000	132000	132000	12
496	20240910	123800	24592600	132000	131900	132000	131900	8
497	20240910	123700	23536700	131900	131900	131900	131900	0
498	20240910	123600	23536700	131900	131900	131900	131900	19
499	20240910	123500	21030600	131900	131900	131900	131900	0
500	20240910	123400	21030600	131900	131900	131900	131900	0
501	20240910	123300	21030600	131900	131900	131900	131900	20
502	20240910	123200	18392600	130200	130200	130200	130200	0
503	20240910	123100	18392600	130200	130200	130200	130200	0
504	20240910	123000	18392600	130200	130200	130200	130200	0
505	20240910	122900	18392600	130200	130200	130200	130200	0
506	20240910	122800	18392600	130200	130200	130200	130200	0
507	20240910	122700	18392600	130200	130200	130200	130200	0
508	20240910	122600	18392600	130200	130200	130200	130200	0
509	20240910	122500	18392600	130200	131700	131700	130200	3
510	20240910	122400	18000500	132000	132000	132000	132000	0
511	20240910	122300	18000500	132000	132000	132000	132000	9
512	20240910	122200	16812500	132000	132000	132000	132000	0
513	20240910	122100	16812500	132000	132000	132000	132000	0
514	20240910	122000	16812500	132000	132000	132000	132000	0
515	20240910	121900	16812500	132000	132000	132000	132000	0
516	20240910	121800	16812500	132000	132000	132000	132000	0
517	20240910	121700	16812500	132000	132000	132000	132000	0
518	20240910	121600	16812500	132000	132000	132000	132000	0
519	20240910	121500	16812500	132000	132000	132000	132000	0
520	20240910	121400	16812500	132000	132000	132000	132000	0
521	20240910	121300	16812500	132000	132000	132000	132000	0
522	20240910	121200	16812500	132000	132000	132000	132000	0
523	20240910	121100	16812500	132000	132000	132000	132000	0
524	20240910	121000	16812500	132000	132000	132000	132000	21
525	20240910	120900	14040500	131800	131800	131800	131800	0
526	20240910	120800	14040500	131800	131800	131800	131800	0
527	20240910	120700	14040500	131800	131800	131800	131800	0
528	20240910	120600	14040500	131800	131800	131800	131800	0
529	20240910	120500	14040500	131800	131800	131800	131800	0
530	20240910	120400	14040500	131800	131800	131800	131800	0
531	20240910	120300	14040500	131800	131800	131800	131800	0
532	20240910	120200	14040500	131800	131800	131800	131800	0
533	20240910	120100	14040500	131800	131800	131800	131800	0
534	20240910	120000	14040500	131800	131800	131800	131800	0
535	20240910	115900	14040500	131800	131800	131800	131800	0
536	20240910	115800	14040500	131800	131800	131800	131800	0
537	20240910	115700	14040500	131800	131800	131800	131800	1
538	20240910	115600	13908700	132000	132000	132000	132000	0
539	20240910	115500	13908700	132000	132000	132000	132000	0
540	20240910	115400	13908700	132000	132000	132000	132000	0
541	20240910	115300	13908700	132000	132000	132000	132000	0
542	20240910	115200	13908700	132000	132000	132000	132000	0
543	20240910	115100	13908700	132000	132000	132000	132000	0
544	20240910	115000	13908700	132000	132000	132000	132000	0
545	20240910	114900	13908700	132000	132000	132000	132000	0
546	20240910	114800	13908700	132000	132000	132000	132000	0
547	20240910	114700	13908700	132000	132000	132000	132000	0
548	20240910	114600	13908700	132000	132000	132000	132000	0
549	20240910	114500	13908700	132000	132000	132000	132000	0
550	20240910	114400	13908700	132000	132000	132000	132000	0
551	20240910	114300	13908700	132000	132000	132000	132000	0
552	20240910	114200	13908700	132000	132000	132000	132000	0
553	20240910	114100	13908700	132000	132000	132000	132000	0
554	20240910	114000	13908700	132000	132000	132000	132000	0
555	20240910	113900	13908700	132000	132000	132000	132000	1
556	20240910	113800	13776700	132100	132100	132100	132100	17
557	20240910	113700	11531000	132100	132100	132100	132100	0
558	20240910	113600	11531000	132100	132100	132100	132100	0
559	20240910	113500	11531000	132100	132100	132100	132100	0
560	20240910	113400	11531000	132100	132100	132100	132100	0
561	20240910	113300	11531000	132100	132100	132100	132100	0
562	20240910	113200	11531000	132100	132100	132100	132100	0
563	20240910	113100	11531000	132100	132100	132100	132100	0
564	20240910	113000	11531000	132100	132100	132100	132100	0
565	20240910	112900	11531000	132100	132100	132100	132100	0
566	20240910	112800	11531000	132100	132100	132100	132100	0
567	20240910	112700	11531000	132100	132100	132100	132100	0
568	20240910	112600	11531000	132100	132100	132100	132100	0
569	20240910	112500	11531000	132100	132100	132100	132100	0
570	20240910	112400	11531000	132100	132100	132100	132100	0
571	20240910	112300	11531000	132100	132100	132100	132100	0
572	20240910	112200	11531000	132100	132100	132100	132100	0
573	20240910	112100	11531000	132100	132100	132100	132100	3
574	20240910	112000	11134700	131800	131800	131800	131800	0
575	20240910	111900	11134700	131800	131800	131800	131800	0
576	20240910	111800	11134700	131800	131800	131800	131800	0
577	20240910	111700	11134700	131800	131800	131800	131800	0
578	20240910	111600	11134700	131800	131800	131800	131800	0
579	20240910	111500	11134700	131800	131800	131800	131800	0
580	20240910	111400	11134700	131800	131800	131800	131800	0
581	20240910	111300	11134700	131800	131800	131800	131800	0
582	20240910	111200	11134700	131800	131800	131800	131800	0
583	20240910	111100	11134700	131800	131800	131800	131800	0
584	20240910	111000	11134700	131800	131800	131800	131800	0
585	20240910	110900	11134700	131800	131800	131800	131800	0
586	20240910	110800	11134700	131800	131800	131800	131800	0
587	20240910	110700	11134700	131800	131800	131800	131800	0
588	20240910	110600	11134700	131800	131800	131800	131800	0
589	20240910	110500	11134700	131800	131800	131800	131800	0
590	20240910	110400	11134700	131800	131800	131800	131800	0
591	20240910	110300	11134700	131800	131800	131800	131800	0
592	20240910	110200	11134700	131800	131800	131800	131800	0
593	20240910	110100	11134700	131800	131800	131800	131800	0
594	20240910	110000	11134700	131800	131800	131800	131800	0
595	20240910	105900	11134700	131800	131800	131800	131800	0
596	20240910	105800	11134700	131800	131800	131800	131800	0
597	20240910	105700	11134700	131800	131800	131800	131800	0
598	20240910	105600	11134700	131800	131800	131800	131800	0
599	20240910	105500	11134700	131800	131800	131800	131800	0
600	20240910	105400	11134700	131800	131800	131800	131800	0
601	20240910	105300	11134700	131800	131800	131800	131800	0
602	20240910	105200	11134700	131800	131800	131800	131800	0
603	20240910	105100	11134700	131800	131800	131800	131800	0
604	20240910	105000	11134700	131800	131800	131800	131800	0
605	20240910	104900	11134700	131800	131800	131800	131800	1
606	20240910	104800	11002900	131900	131900	131900	131900	4
607	20240910	104700	10475300	132000	132100	132100	132000	7
608	20240910	104600	9550900	132500	132500	132500	132500	0
609	20240910	104500	9550900	132500	132500	132500	132500	0
610	20240910	104400	9550900	132500	132500	132500	132500	0
611	20240910	104300	9550900	132500	132500	132500	132500	0
612	20240910	104200	9550900	132500	132500	132500	132500	0
613	20240910	104100	9550900	132500	132500	132500	132500	0
614	20240910	104000	9550900	132500	132500	132500	132500	0
615	20240910	103900	9550900	132500	132500	132500	132500	0
616	20240910	103800	9550900	132500	132500	132500	132500	0
617	20240910	103700	9550900	132500	132500	132500	132500	1
618	20240910	103600	9418400	132500	132500	132500	132500	0
619	20240910	103500	9418400	132500	132500	132500	132500	0
620	20240910	103400	9418400	132500	132500	132500	132500	0
621	20240910	103300	9418400	132500	132500	132500	132500	0
622	20240910	103200	9418400	132500	132500	132500	132500	0
623	20240910	103100	9418400	132500	132500	132500	132500	0
624	20240910	103000	9418400	132500	132500	132500	132500	0
625	20240910	102900	9418400	132500	132500	132500	132500	0
626	20240910	102800	9418400	132500	132500	132500	132500	0
627	20240910	102700	9418400	132500	132500	132500	132500	0
628	20240910	102600	9418400	132500	132500	132500	132500	0
629	20240910	102500	9418400	132500	132500	132500	132500	0
630	20240910	102400	9418400	132500	132500	132500	132500	1
631	20240910	102300	9285900	132500	132500	132500	132500	0
632	20240910	102200	9285900	132500	132500	132500	132500	0
633	20240910	102100	9285900	132500	132500	132500	132500	0
634	20240910	102000	9285900	132500	132500	132500	132500	0
635	20240910	101900	9285900	132500	132500	132500	132500	0
636	20240910	101800	9285900	132500	132500	132500	132500	0
637	20240910	101700	9285900	132500	132500	132500	132500	0
638	20240910	101600	9285900	132500	132500	132500	132500	0
639	20240910	101500	9285900	132500	132500	132500	132500	0
640	20240910	101400	9285900	132500	132500	132500	132500	0
641	20240910	101300	9285900	132500	132500	132500	132500	9
642	20240910	101200	8093400	132500	132500	132500	132500	2
643	20240910	101100	7828400	132600	132600	132600	132600	0
644	20240910	101000	7828400	132600	132600	132600	132600	0
645	20240910	100900	7828400	132600	132600	132600	132600	0
646	20240910	100800	7828400	132600	132600	132600	132600	0
647	20240910	100700	7828400	132600	132600	132600	132600	0
648	20240910	100600	7828400	132600	132600	132600	132600	0
649	20240910	100500	7828400	132600	132600	132600	132600	0
650	20240910	100400	7828400	132600	132600	132600	132600	0
651	20240910	100300	7828400	132600	132600	132600	132600	4
652	20240910	100200	7298000	132600	132600	132600	132600	4
653	20240910	100100	6767600	132700	132700	132700	132700	0
654	20240910	100000	6767600	132700	132700	132700	132700	0
655	20240910	095900	6767600	132700	132700	132700	132700	0
656	20240910	095800	6767600	132700	132700	132700	132700	0
657	20240910	095700	6767600	132700	132700	132700	132700	0
658	20240910	095600	6767600	132700	132700	132700	132700	0
659	20240910	095500	6767600	132700	132700	132700	132700	0
660	20240910	095400	6767600	132700	132700	132700	132700	0
661	20240910	095300	6767600	132700	132700	132700	132700	0
662	20240910	095200	6767600	132700	132700	132700	132700	0
663	20240910	095100	6767600	132700	132700	132700	132700	0
664	20240910	095000	6767600	132700	132600	132700	132600	51
665	20240910	094900	0	131800	131800	131800	131800	0
666	20240910	094800	0	131800	131800	131800	131800	0
667	20240910	094700	0	131800	131800	131800	131800	0
668	20240910	094600	0	131800	131800	131800	131800	0
669	20240910	094500	0	131800	131800	131800	131800	0
670	20240910	094400	0	131800	131800	131800	131800	0
671	20240910	094300	0	131800	131800	131800	131800	0
672	20240910	094200	0	131800	131800	131800	131800	0
673	20240910	094100	0	131800	131800	131800	131800	0
674	20240910	094000	0	131800	131800	131800	131800	0
675	20240910	093900	0	131800	131800	131800	131800	0
676	20240910	093800	0	131800	131800	131800	131800	0
677	20240910	093700	0	131800	131800	131800	131800	0
678	20240910	093600	0	131800	131800	131800	131800	0
679	20240910	093500	0	131800	131800	131800	131800	0
680	20240910	093400	0	131800	131800	131800	131800	0
681	20240910	093300	0	131800	131800	131800	131800	0
682	20240910	093200	0	131800	131800	131800	131800	0
683	20240910	093100	0	131800	131800	131800	131800	0
684	20240910	093000	0	131800	131800	131800	131800	0
685	20240910	092900	0	131800	131800	131800	131800	0
686	20240910	092800	0	131800	131800	131800	131800	0
687	20240910	092700	0	131800	131800	131800	131800	0
688	20240910	092600	0	131800	131800	131800	131800	0
689	20240910	092500	0	131800	131800	131800	131800	0
690	20240910	092400	0	131800	131800	131800	131800	0
691	20240910	092300	0	131800	131800	131800	131800	0
692	20240910	092200	0	131800	131800	131800	131800	0
693	20240910	092100	0	131800	131800	131800	131800	0
694	20240910	092000	0	131800	131800	131800	131800	0
695	20240910	091900	0	131800	131800	131800	131800	0
696	20240910	091800	0	131800	131800	131800	131800	0
697	20240910	091700	0	131800	131800	131800	131800	0
698	20240910	091600	0	131800	131800	131800	131800	0
699	20240910	091500	0	131800	131800	131800	131800	0
700	20240910	091400	0	131800	131800	131800	131800	0
701	20240910	091300	0	131800	131800	131800	131800	0
702	20240910	091200	0	131800	131800	131800	131800	0
703	20240910	091100	0	131800	131800	131800	131800	0
704	20240910	091000	0	131800	131800	131800	131800	0
705	20240910	090900	0	131800	131800	131800	131800	0
706	20240910	090800	0	131800	131800	131800	131800	0
707	20240910	090700	0	131800	131800	131800	131800	0
708	20240910	090600	0	131800	131800	131800	131800	0
709	20240910	090500	0	131800	131800	131800	131800	0
710	20240910	090400	0	131800	131800	131800	131800	0
711	20240910	090300	0	131800	131800	131800	131800	0
712	20240910	090200	0	131800	131800	131800	131800	0
713	20240910	090100	0	131800	131800	131800	131800	0
714	20240910	090000	0	131800	131800	131800	131800	0