KissMeData/268280/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	205500	81172000	137400	137400	137400	137400	39
3	20240806	205400	81172000	137400	137400	137400	137400	0
4	20240806	205300	81172000	137400	137400	137400	137400	0
5	20240806	205200	81172000	137400	137400	137400	137400	0
6	20240806	205100	81172000	137400	137400	137400	137400	0
7	20240806	205000	81172000	137400	137400	137400	137400	0
8	20240806	204900	81172000	137400	137400	137400	137400	0
9	20240806	204800	81172000	137400	137400	137400	137400	0
10	20240806	204700	81172000	137400	137400	137400	137400	0
11	20240806	204600	81172000	137400	137400	137400	137400	0
12	20240806	204500	81172000	137400	137400	137400	137400	0
13	20240806	204400	81172000	137400	137400	137400	137400	0
14	20240806	204300	81172000	137400	137400	137400	137400	0
15	20240806	204200	81172000	137400	137400	137400	137400	0
16	20240806	204100	81172000	137400	137400	137400	137400	0
17	20240806	204000	81172000	137400	137400	137400	137400	0
18	20240806	203900	81172000	137400	137400	137400	137400	0
19	20240806	203800	81172000	137400	137400	137400	137400	0
20	20240806	203700	81172000	137400	137400	137400	137400	0
21	20240806	203600	81172000	137400	137400	137400	137400	0
22	20240806	203500	81172000	137400	137400	137400	137400	0
23	20240806	203400	81172000	137400	137400	137400	137400	0
24	20240806	203300	81172000	137400	137400	137400	137400	0
25	20240806	203200	81172000	137400	137400	137400	137400	0
26	20240806	203100	81172000	137400	137400	137400	137400	0
27	20240806	203000	81172000	137400	137400	137400	137400	0
28	20240806	202900	81172000	137400	137400	137400	137400	0
29	20240806	202800	81172000	137400	137400	137400	137400	0
30	20240806	202700	81172000	137400	137400	137400	137400	0
31	20240806	202600	81172000	137400	137400	137400	137400	0
32	20240806	202500	81172000	137400	137400	137400	137400	39
33	20240806	202400	81172000	137400	137400	137400	137400	0
34	20240806	202300	81172000	137400	137400	137400	137400	0
35	20240806	202200	81172000	137400	137400	137400	137400	0
36	20240806	202100	81172000	137400	137400	137400	137400	0
37	20240806	202000	81172000	137400	137400	137400	137400	0
38	20240806	201900	81172000	137400	137400	137400	137400	0
39	20240806	201800	81172000	137400	137400	137400	137400	0
40	20240806	201700	81172000	137400	137400	137400	137400	0
41	20240806	201600	81172000	137400	137400	137400	137400	0
42	20240806	201500	81172000	137400	137400	137400	137400	0
43	20240806	201400	81172000	137400	137400	137400	137400	0
44	20240806	201300	81172000	137400	137400	137400	137400	0
45	20240806	201200	81172000	137400	137400	137400	137400	0
46	20240806	201100	81172000	137400	137400	137400	137400	0
47	20240806	201000	81172000	137400	137400	137400	137400	0
48	20240806	200900	81172000	137400	137400	137400	137400	0
49	20240806	200800	81172000	137400	137400	137400	137400	0
50	20240806	200700	81172000	137400	137400	137400	137400	0
51	20240806	200600	81172000	137400	137400	137400	137400	0
52	20240806	200500	81172000	137400	137400	137400	137400	0
53	20240806	200400	81172000	137400	137400	137400	137400	0
54	20240806	200300	81172000	137400	137400	137400	137400	0
55	20240806	200200	81172000	137400	137400	137400	137400	0
56	20240806	200100	81172000	137400	137400	137400	137400	0
57	20240806	200000	81172000	137400	137400	137400	137400	0
58	20240806	195900	81172000	137400	137400	137400	137400	0
59	20240806	195800	81172000	137400	137400	137400	137400	0
60	20240806	195700	81172000	137400	137400	137400	137400	0
61	20240806	195600	81172000	137400	137400	137400	137400	0
62	20240806	195500	81172000	137400	137400	137400	137400	39
63	20240806	195400	81172000	137400	137400	137400	137400	0
64	20240806	195300	81172000	137400	137400	137400	137400	0
65	20240806	195200	81172000	137400	137400	137400	137400	0
66	20240806	195100	81172000	137400	137400	137400	137400	0
67	20240806	195000	81172000	137400	137400	137400	137400	0
68	20240806	194900	81172000	137400	137400	137400	137400	0
69	20240806	194800	81172000	137400	137400	137400	137400	0
70	20240806	194700	81172000	137400	137400	137400	137400	0
71	20240806	194600	81172000	137400	137400	137400	137400	0
72	20240806	194500	81172000	137400	137400	137400	137400	0
73	20240806	194400	81172000	137400	137400	137400	137400	0
74	20240806	194300	81172000	137400	137400	137400	137400	0
75	20240806	194200	81172000	137400	137400	137400	137400	0
76	20240806	194100	81172000	137400	137400	137400	137400	0
77	20240806	194000	81172000	137400	137400	137400	137400	0
78	20240806	193900	81172000	137400	137400	137400	137400	0
79	20240806	193800	81172000	137400	137400	137400	137400	0
80	20240806	193700	81172000	137400	137400	137400	137400	0
81	20240806	193600	81172000	137400	137400	137400	137400	0
82	20240806	193500	81172000	137400	137400	137400	137400	0
83	20240806	193400	81172000	137400	137400	137400	137400	0
84	20240806	193300	81172000	137400	137400	137400	137400	0
85	20240806	193200	81172000	137400	137400	137400	137400	0
86	20240806	193100	81172000	137400	137400	137400	137400	0
87	20240806	193000	81172000	137400	137400	137400	137400	0
88	20240806	192900	81172000	137400	137400	137400	137400	0
89	20240806	192800	81172000	137400	137400	137400	137400	0
90	20240806	192700	81172000	137400	137400	137400	137400	0
91	20240806	192600	81172000	137400	137400	137400	137400	0
92	20240806	192500	81172000	137400	137400	137400	137400	39
93	20240806	192400	81172000	137400	137400	137400	137400	0
94	20240806	192300	81172000	137400	137400	137400	137400	0
95	20240806	192200	81172000	137400	137400	137400	137400	0
96	20240806	192100	81172000	137400	137400	137400	137400	0
97	20240806	192000	81172000	137400	137400	137400	137400	0
98	20240806	191900	81172000	137400	137400	137400	137400	0
99	20240806	191800	81172000	137400	137400	137400	137400	0
100	20240806	191700	81172000	137400	137400	137400	137400	0
101	20240806	191600	81172000	137400	137400	137400	137400	0
102	20240806	191500	81172000	137400	137400	137400	137400	0
103	20240806	191400	81172000	137400	137400	137400	137400	0
104	20240806	191300	81172000	137400	137400	137400	137400	0
105	20240806	191200	81172000	137400	137400	137400	137400	0
106	20240806	191100	81172000	137400	137400	137400	137400	0
107	20240806	191000	81172000	137400	137400	137400	137400	0
108	20240806	190900	81172000	137400	137400	137400	137400	0
109	20240806	190800	81172000	137400	137400	137400	137400	0
110	20240806	190700	81172000	137400	137400	137400	137400	0
111	20240806	190600	81172000	137400	137400	137400	137400	0
112	20240806	190500	81172000	137400	137400	137400	137400	0
113	20240806	190400	81172000	137400	137400	137400	137400	0
114	20240806	190300	81172000	137400	137400	137400	137400	0
115	20240806	190200	81172000	137400	137400	137400	137400	0
116	20240806	190100	81172000	137400	137400	137400	137400	0
117	20240806	190000	81172000	137400	137400	137400	137400	0
118	20240806	185900	81172000	137400	137400	137400	137400	0
119	20240806	185800	81172000	137400	137400	137400	137400	0
120	20240806	185700	81172000	137400	137400	137400	137400	0
121	20240806	185600	81172000	137400	137400	137400	137400	0
122	20240806	185500	81172000	137400	137400	137400	137400	39
123	20240806	185400	81172000	137400	137400	137400	137400	0
124	20240806	185300	81172000	137400	137400	137400	137400	0
125	20240806	185200	81172000	137400	137400	137400	137400	0
126	20240806	185100	81172000	137400	137400	137400	137400	0
127	20240806	185000	81172000	137400	137400	137400	137400	0
128	20240806	184900	81172000	137400	137400	137400	137400	0
129	20240806	184800	81172000	137400	137400	137400	137400	0
130	20240806	184700	81172000	137400	137400	137400	137400	0
131	20240806	184600	81172000	137400	137400	137400	137400	0
132	20240806	184500	81172000	137400	137400	137400	137400	0
133	20240806	184400	81172000	137400	137400	137400	137400	0
134	20240806	184300	81172000	137400	137400	137400	137400	0
135	20240806	184200	81172000	137400	137400	137400	137400	0
136	20240806	184100	81172000	137400	137400	137400	137400	0
137	20240806	184000	81172000	137400	137400	137400	137400	0
138	20240806	183900	81172000	137400	137400	137400	137400	0
139	20240806	183800	81172000	137400	137400	137400	137400	0
140	20240806	183700	81172000	137400	137400	137400	137400	0
141	20240806	183600	81172000	137400	137400	137400	137400	0
142	20240806	183500	81172000	137400	137400	137400	137400	0
143	20240806	183400	81172000	137400	137400	137400	137400	0
144	20240806	183300	81172000	137400	137400	137400	137400	0
145	20240806	183200	81172000	137400	137400	137400	137400	0
146	20240806	183100	81172000	137400	137400	137400	137400	0
147	20240806	183000	81172000	137400	137400	137400	137400	0
148	20240806	182900	81172000	137400	137400	137400	137400	0
149	20240806	182800	81172000	137400	137400	137400	137400	0
150	20240806	182700	81172000	137400	137400	137400	137400	0
151	20240806	182600	81172000	137400	137400	137400	137400	0
152	20240806	182500	81172000	137400	137400	137400	137400	39
153	20240806	182400	81172000	137400	137400	137400	137400	0
154	20240806	182300	81172000	137400	137400	137400	137400	0
155	20240806	182200	81172000	137400	137400	137400	137400	0
156	20240806	182100	81172000	137400	137400	137400	137400	0
157	20240806	182000	81172000	137400	137400	137400	137400	0
158	20240806	181900	81172000	137400	137400	137400	137400	0
159	20240806	181800	81172000	137400	137400	137400	137400	0
160	20240806	181700	81172000	137400	137400	137400	137400	0
161	20240806	181600	81172000	137400	137400	137400	137400	0
162	20240806	181500	81172000	137400	137400	137400	137400	0
163	20240806	181400	81172000	137400	137400	137400	137400	0
164	20240806	181300	81172000	137400	137400	137400	137400	0
165	20240806	181200	81172000	137400	137400	137400	137400	0
166	20240806	181100	81172000	137400	137400	137400	137400	0
167	20240806	181000	81172000	137400	137400	137400	137400	0
168	20240806	180900	81172000	137400	137400	137400	137400	0
169	20240806	180800	81172000	137400	137400	137400	137400	0
170	20240806	180700	81172000	137400	137400	137400	137400	0
171	20240806	180600	81172000	137400	137400	137400	137400	0
172	20240806	180500	81172000	137400	137400	137400	137400	0
173	20240806	180400	81172000	137400	137400	137400	137400	0
174	20240806	180300	81172000	137400	137400	137400	137400	0
175	20240806	180200	81172000	137400	137400	137400	137400	0
176	20240806	180100	81172000	137400	137400	137400	137400	0
177	20240806	180000	81172000	137400	137400	137400	137400	0
178	20240806	175900	81172000	137400	137400	137400	137400	0
179	20240806	175800	81172000	137400	137400	137400	137400	0
180	20240806	175700	81172000	137400	137400	137400	137400	0
181	20240806	175600	81172000	137400	137400	137400	137400	0
182	20240806	175500	81172000	137400	137400	137400	137400	39
183	20240806	175400	81172000	137400	137400	137400	137400	0
184	20240806	175300	81172000	137400	137400	137400	137400	0
185	20240806	175200	81172000	137400	137400	137400	137400	0
186	20240806	175100	81172000	137400	137400	137400	137400	0
187	20240806	175000	81172000	137400	137400	137400	137400	0
188	20240806	174900	81172000	137400	137400	137400	137400	0
189	20240806	174800	81172000	137400	137400	137400	137400	0
190	20240806	174700	81172000	137400	137400	137400	137400	0
191	20240806	174600	81172000	137400	137400	137400	137400	0
192	20240806	174500	81172000	137400	137400	137400	137400	0
193	20240806	174400	81172000	137400	137400	137400	137400	0
194	20240806	174300	81172000	137400	137400	137400	137400	0
195	20240806	174200	81172000	137400	137400	137400	137400	0
196	20240806	174100	81172000	137400	137400	137400	137400	0
197	20240806	174000	81172000	137400	137400	137400	137400	0
198	20240806	173900	81172000	137400	137400	137400	137400	0
199	20240806	173800	81172000	137400	137400	137400	137400	0
200	20240806	173700	81172000	137400	137400	137400	137400	0
201	20240806	173600	81172000	137400	137400	137400	137400	0
202	20240806	173500	81172000	137400	137400	137400	137400	0
203	20240806	173400	81172000	137400	137400	137400	137400	0
204	20240806	173300	81172000	137400	137400	137400	137400	0
205	20240806	173200	81172000	137400	137400	137400	137400	0
206	20240806	173100	81172000	137400	137400	137400	137400	0
207	20240806	173000	81172000	137400	137400	137400	137400	0
208	20240806	172900	81172000	137400	137400	137400	137400	0
209	20240806	172800	81172000	137400	137400	137400	137400	0
210	20240806	172700	81172000	137400	137400	137400	137400	0
211	20240806	172600	81172000	137400	137400	137400	137400	0
212	20240806	172500	81172000	137400	137400	137400	137400	39
213	20240806	172400	81172000	137400	137400	137400	137400	0
214	20240806	172300	81172000	137400	137400	137400	137400	0
215	20240806	172200	81172000	137400	137400	137400	137400	0
216	20240806	172100	81172000	137400	137400	137400	137400	0
217	20240806	172000	81172000	137400	137400	137400	137400	0
218	20240806	171900	81172000	137400	137400	137400	137400	0
219	20240806	171800	81172000	137400	137400	137400	137400	0
220	20240806	171700	81172000	137400	137400	137400	137400	0
221	20240806	171600	81172000	137400	137400	137400	137400	0
222	20240806	171500	81172000	137400	137400	137400	137400	0
223	20240806	171400	81172000	137400	137400	137400	137400	0
224	20240806	171300	81172000	137400	137400	137400	137400	0
225	20240806	171200	81172000	137400	137400	137400	137400	0
226	20240806	171100	81172000	137400	137400	137400	137400	0
227	20240806	171000	81172000	137400	137400	137400	137400	0
228	20240806	170900	81172000	137400	137400	137400	137400	0
229	20240806	170800	81172000	137400	137400	137400	137400	0
230	20240806	170700	81172000	137400	137400	137400	137400	0
231	20240806	170600	81172000	137400	137400	137400	137400	0
232	20240806	170500	81172000	137400	137400	137400	137400	0
233	20240806	170400	81172000	137400	137400	137400	137400	0
234	20240806	170300	81172000	137400	137400	137400	137400	0
235	20240806	170200	81172000	137400	137400	137400	137400	0
236	20240806	170100	81172000	137400	137400	137400	137400	0
237	20240806	170000	81172000	137400	137400	137400	137400	0
238	20240806	165900	81172000	137400	137400	137400	137400	0
239	20240806	165800	81172000	137400	137400	137400	137400	0
240	20240806	165700	81172000	137400	137400	137400	137400	0
241	20240806	165600	81172000	137400	137400	137400	137400	0
242	20240806	165500	81172000	137400	137400	137400	137400	39
243	20240806	165400	81172000	137400	137400	137400	137400	0
244	20240806	165300	81172000	137400	137400	137400	137400	0
245	20240806	165200	81172000	137400	137400	137400	137400	0
246	20240806	165100	81172000	137400	137400	137400	137400	0
247	20240806	165000	81172000	137400	137400	137400	137400	0
248	20240806	164900	81172000	137400	137400	137400	137400	0
249	20240806	164800	81172000	137400	137400	137400	137400	0
250	20240806	164700	81172000	137400	137400	137400	137400	0
251	20240806	164600	81172000	137400	137400	137400	137400	0
252	20240806	164500	81172000	137400	137400	137400	137400	0
253	20240806	164400	81172000	137400	137400	137400	137400	0
254	20240806	164300	81172000	137400	137400	137400	137400	0
255	20240806	164200	81172000	137400	137400	137400	137400	0
256	20240806	164100	81172000	137400	137400	137400	137400	0
257	20240806	164000	81172000	137400	137400	137400	137400	0
258	20240806	163900	81172000	137400	137400	137400	137400	0
259	20240806	163800	81172000	137400	137400	137400	137400	0
260	20240806	163700	81172000	137400	137400	137400	137400	0
261	20240806	163600	81172000	137400	137400	137400	137400	0
262	20240806	163500	81172000	137400	137400	137400	137400	0
263	20240806	163400	81172000	137400	137400	137400	137400	0
264	20240806	163300	81172000	137400	137400	137400	137400	0
265	20240806	163200	81172000	137400	137400	137400	137400	0
266	20240806	163100	81172000	137400	137400	137400	137400	0
267	20240806	163000	81172000	137400	137400	137400	137400	0
268	20240806	162900	81172000	137400	137400	137400	137400	0
269	20240806	162800	81172000	137400	137400	137400	137400	0
270	20240806	162700	81172000	137400	137400	137400	137400	0
271	20240806	162600	81172000	137400	137400	137400	137400	0
272	20240806	162500	81172000	137400	137400	137400	137400	39
273	20240806	162400	81172000	137400	137400	137400	137400	0
274	20240806	162300	81172000	137400	137400	137400	137400	0
275	20240806	162200	81172000	137400	137400	137400	137400	0
276	20240806	162100	81172000	137400	137400	137400	137400	0
277	20240806	162000	81172000	137400	137400	137400	137400	0
278	20240806	161900	81172000	137400	137400	137400	137400	0
279	20240806	161800	81172000	137400	137400	137400	137400	0
280	20240806	161700	81172000	137400	137400	137400	137400	0
281	20240806	161600	81172000	137400	137400	137400	137400	0
282	20240806	161500	81172000	137400	137400	137400	137400	0
283	20240806	161400	81172000	137400	137400	137400	137400	0
284	20240806	161300	81172000	137400	137400	137400	137400	0
285	20240806	161200	81172000	137400	137400	137400	137400	0
286	20240806	161100	81172000	137400	137400	137400	137400	0
287	20240806	161000	81172000	137400	137400	137400	137400	0
288	20240806	160900	81172000	137400	137400	137400	137400	0
289	20240806	160800	81172000	137400	137400	137400	137400	0
290	20240806	160700	81172000	137400	137400	137400	137400	0
291	20240806	160600	81172000	137400	137400	137400	137400	0
292	20240806	160500	81172000	137400	137400	137400	137400	0
293	20240806	160400	81172000	137400	137400	137400	137400	0
294	20240806	160300	81172000	137400	137400	137400	137400	0
295	20240806	160200	81172000	137400	137400	137400	137400	0
296	20240806	160100	81172000	137400	137400	137400	137400	0
297	20240806	160000	81172000	137400	137400	137400	137400	0
298	20240806	155900	81172000	137400	137400	137400	137400	0
299	20240806	155800	81172000	137400	137400	137400	137400	0
300	20240806	155700	81172000	137400	137400	137400	137400	0
301	20240806	155600	81172000	137400	137400	137400	137400	0
302	20240806	155500	81172000	137400	137400	137400	137400	39
303	20240806	155400	81172000	137400	137400	137400	137400	0
304	20240806	155300	81172000	137400	137400	137400	137400	0
305	20240806	155200	81172000	137400	137400	137400	137400	0
306	20240806	155100	81172000	137400	137400	137400	137400	0
307	20240806	155000	81172000	137400	137400	137400	137400	0
308	20240806	154900	81172000	137400	137400	137400	137400	0
309	20240806	154800	81172000	137400	137400	137400	137400	0
310	20240806	154700	81172000	137400	137400	137400	137400	0
311	20240806	154600	81172000	137400	137400	137400	137400	0
312	20240806	154500	81172000	137400	137400	137400	137400	0
313	20240806	154400	81172000	137400	137400	137400	137400	0
314	20240806	154300	81172000	137400	137400	137400	137400	0
315	20240806	154200	81172000	137400	137400	137400	137400	0
316	20240806	154100	81172000	137400	137400	137400	137400	0
317	20240806	154000	81172000	137400	137400	137400	137400	0
318	20240806	153900	81172000	137400	137400	137400	137400	0
319	20240806	153800	81172000	137400	137400	137400	137400	0
320	20240806	153700	81172000	137400	137400	137400	137400	0
321	20240806	153600	81172000	137400	137400	137400	137400	0
322	20240806	153500	81172000	137400	137400	137400	137400	0
323	20240806	153400	81172000	137400	137400	137400	137400	0
324	20240806	153300	81172000	137400	137400	137400	137400	0
325	20240806	153200	81172000	137400	137400	137400	137400	0
326	20240806	153100	81172000	137400	137400	137400	137400	0
327	20240806	153000	81172000	137400	137400	137400	137400	39
328	20240806	152900	75813400	137400	137400	137400	137400	0
329	20240806	152800	75813400	137400	137400	137400	137400	0
330	20240806	152700	75813400	137400	137400	137400	137400	0
331	20240806	152600	75813400	137400	137400	137400	137400	0
332	20240806	152500	75813400	137400	137400	137400	137400	0
333	20240806	152400	75813400	137400	137400	137400	137400	0
334	20240806	152300	75813400	137400	137400	137400	137400	0
335	20240806	152200	75813400	137400	137400	137400	137400	0
336	20240806	152100	75813400	137400	137400	137400	137400	0
337	20240806	152000	75813400	137400	137400	137400	137400	0
338	20240806	151900	75813400	137400	137400	137400	137400	0
339	20240806	151800	75813400	137400	137400	137400	137400	0
340	20240806	151700	75813400	137400	137400	137400	137400	1
341	20240806	151600	75676000	137400	137400	137400	137400	14
342	20240806	151500	73752400	137300	137300	137300	137300	0
343	20240806	151400	73752400	137300	137300	137300	137300	0
344	20240806	151300	73752400	137300	137300	137300	137300	0
345	20240806	151200	73752400	137300	137300	137300	137300	0
346	20240806	151100	73752400	137300	137300	137300	137300	0
347	20240806	151000	73752400	137300	137300	137300	137300	2
348	20240806	150900	73477800	137400	137400	137400	137400	0
349	20240806	150800	73477800	137400	137400	137400	137400	1
350	20240806	150700	73340400	137400	137400	137400	137400	0
351	20240806	150600	73340400	137400	137400	137400	137400	0
352	20240806	150500	73340400	137400	137400	137400	137400	0
353	20240806	150400	73340400	137400	137400	137400	137400	0
354	20240806	150300	73340400	137400	137400	137400	137400	0
355	20240806	150200	73340400	137400	137400	137400	137400	0
356	20240806	150100	73340400	137400	137400	137400	137400	0
357	20240806	150000	73340400	137400	137400	137400	137400	1
358	20240806	145900	73203000	137400	137400	137400	137400	1
359	20240806	145800	73065600	137400	137400	137400	137400	0
360	20240806	145700	73065600	137400	137400	137400	137400	0
361	20240806	145600	73065600	137400	137400	137400	137400	0
362	20240806	145500	73065600	137400	137400	137400	137400	0
363	20240806	145400	73065600	137400	137400	137400	137400	0
364	20240806	145300	73065600	137400	137400	137400	137400	10
365	20240806	145200	71691600	137400	137400	137400	137400	17
366	20240806	145100	69355800	137400	137400	137400	137400	0
367	20240806	145000	69355800	137400	137400	137400	137400	1
368	20240806	144900	69218400	137300	137300	137300	137300	0
369	20240806	144800	69218400	137300	137300	137300	137300	0
370	20240806	144700	69218400	137300	137300	137300	137300	0
371	20240806	144600	69218400	137300	137300	137300	137300	0
372	20240806	144500	69218400	137300	137300	137300	137300	0
373	20240806	144400	69218400	137300	137300	137300	137300	0
374	20240806	144300	69218400	137300	137300	137300	137300	0
375	20240806	144200	69218400	137300	137400	137400	137300	4
376	20240806	144100	68669100	137400	137400	137400	137400	0
377	20240806	144000	68669100	137400	137400	137400	137400	0
378	20240806	143900	68669100	137400	137400	137400	137400	0
379	20240806	143800	68669100	137400	137400	137400	137400	0
380	20240806	143700	68669100	137400	137400	137400	137400	0
381	20240806	143600	68669100	137400	137400	137400	137400	0
382	20240806	143500	68669100	137400	137400	137400	137400	0
383	20240806	143400	68669100	137400	137400	137400	137400	0
384	20240806	143300	68669100	137400	137400	137400	137400	1
385	20240806	143200	68531700	137400	137400	137400	137400	0
386	20240806	143100	68531700	137400	137400	137400	137400	0
387	20240806	143000	68531700	137400	137400	137400	137400	0
388	20240806	142900	68531700	137400	137400	137400	137400	0
389	20240806	142800	68531700	137400	137400	137400	137400	0
390	20240806	142700	68531700	137400	137400	137400	137400	0
391	20240806	142600	68531700	137400	137400	137400	137400	0
392	20240806	142500	68531700	137400	137400	137400	137400	0
393	20240806	142400	68531700	137400	137400	137400	137400	1
394	20240806	142300	68394300	137300	137300	137300	137300	0
395	20240806	142200	68394300	137300	137300	137300	137300	0
396	20240806	142100	68394300	137300	137300	137300	137300	0
397	20240806	142000	68394300	137300	137300	137300	137300	0
398	20240806	141900	68394300	137300	137300	137300	137300	0
399	20240806	141800	68394300	137300	137300	137300	137300	0
400	20240806	141700	68394300	137300	137300	137300	137300	0
401	20240806	141600	68394300	137300	137300	137300	137300	0
402	20240806	141500	68394300	137300	137300	137300	137300	1
403	20240806	141400	68257000	137200	137200	137200	137200	0
404	20240806	141300	68257000	137200	137200	137200	137200	0
405	20240806	141200	68257000	137200	137200	137200	137200	0
406	20240806	141100	68257000	137200	137200	137200	137200	0
407	20240806	141000	68257000	137200	137200	137200	137200	0
408	20240806	140900	68257000	137200	137200	137200	137200	0
409	20240806	140800	68257000	137200	137200	137200	137200	2
410	20240806	140700	67982600	137400	137400	137400	137400	0
411	20240806	140600	67982600	137400	137400	137400	137400	0
412	20240806	140500	67982600	137400	137400	137400	137400	0
413	20240806	140400	67982600	137400	137400	137400	137400	0
414	20240806	140300	67982600	137400	137400	137400	137400	10
415	20240806	140200	66608600	137400	137400	137400	137400	0
416	20240806	140100	66608600	137400	137400	137400	137400	10
417	20240806	140000	65234600	137400	137400	137400	137400	10
418	20240806	135900	63860600	137400	137400	137400	137400	0
419	20240806	135800	63860600	137400	137400	137400	137400	0
420	20240806	135700	63860600	137400	137400	137400	137400	0
421	20240806	135600	63860600	137400	137400	137400	137400	0
422	20240806	135500	63860600	137400	137400	137400	137400	0
423	20240806	135400	63860600	137400	137400	137400	137400	0
424	20240806	135300	63860600	137400	137400	137400	137400	0
425	20240806	135200	63860600	137400	137400	137400	137400	0
426	20240806	135100	63860600	137400	137400	137400	137400	0
427	20240806	135000	63860600	137400	137400	137400	137400	0
428	20240806	134900	63860600	137400	137400	137400	137400	0
429	20240806	134800	63860600	137400	137400	137400	137400	0
430	20240806	134700	63860600	137400	137400	137400	137400	0
431	20240806	134600	63860600	137400	137400	137400	137400	0
432	20240806	134500	63860600	137400	137400	137400	137400	0
433	20240806	134400	63860600	137400	137400	137400	137400	0
434	20240806	134300	63860600	137400	137400	137400	137400	0
435	20240806	134200	63860600	137400	137400	137400	137400	2
436	20240806	134100	63585800	137400	137400	137400	137400	0
437	20240806	134000	63585800	137400	137400	137400	137400	0
438	20240806	133900	63585800	137400	137400	137400	137400	0
439	20240806	133800	63585800	137400	137400	137400	137400	0
440	20240806	133700	63585800	137400	137400	137400	137400	0
441	20240806	133600	63585800	137400	137400	137400	137400	0
442	20240806	133500	63585800	137400	137400	137400	137400	0
443	20240806	133400	63585800	137400	137400	137400	137400	0
444	20240806	133300	63585800	137400	137400	137400	137400	0
445	20240806	133200	63585800	137400	137400	137400	137400	0
446	20240806	133100	63585800	137400	137400	137400	137400	0
447	20240806	133000	63585800	137400	137400	137400	137400	0
448	20240806	132900	63585800	137400	137400	137400	137400	0
449	20240806	132800	63585800	137400	137400	137400	137400	0
450	20240806	132700	63585800	137400	137400	137400	137400	0
451	20240806	132600	63585800	137400	137400	137400	137400	0
452	20240806	132500	63585800	137400	137400	137400	137400	0
453	20240806	132400	63585800	137400	137400	137400	137400	0
454	20240806	132300	63585800	137400	137400	137400	137400	0
455	20240806	132200	63585800	137400	137400	137400	137400	0
456	20240806	132100	63585800	137400	137400	137400	137400	0
457	20240806	132000	63585800	137400	137400	137400	137400	0
458	20240806	131900	63585800	137400	137400	137400	137400	0
459	20240806	131800	63585800	137400	137400	137400	137400	0
460	20240806	131700	63585800	137400	137400	137400	137400	0
461	20240806	131600	63585800	137400	137400	137400	137400	0
462	20240806	131500	63585800	137400	137400	137400	137400	0
463	20240806	131400	63585800	137400	137400	137400	137400	0
464	20240806	131300	63585800	137400	137400	137400	137400	1
465	20240806	131200	63448400	137400	137400	137400	137400	0
466	20240806	131100	63448400	137400	137400	137400	137400	0
467	20240806	131000	63448400	137400	137400	137400	137400	0
468	20240806	130900	63448400	137400	137400	137400	137400	0
469	20240806	130800	63448400	137400	137400	137400	137400	0
470	20240806	130700	63448400	137400	137400	137400	137400	0
471	20240806	130600	63448400	137400	137400	137400	137400	0
472	20240806	130500	63448400	137400	137400	137400	137400	0
473	20240806	130400	63448400	137400	137400	137400	137400	0
474	20240806	130300	63448400	137400	137400	137400	137400	0
475	20240806	130200	63448400	137400	137400	137400	137400	70
476	20240806	130100	53830400	137400	137400	137400	137400	0
477	20240806	130000	53830400	137400	137400	137400	137400	1
478	20240806	125900	53693000	137400	137400	137400	137400	0
479	20240806	125800	53693000	137400	137400	137400	137400	0
480	20240806	125700	53693000	137400	137400	137400	137400	4
481	20240806	125600	53143400	137400	137400	137400	137400	1
482	20240806	125500	53006000	137400	137400	137400	137400	0
483	20240806	125400	53006000	137400	137400	137400	137400	0
484	20240806	125300	53006000	137400	137400	137400	137400	0
485	20240806	125200	53006000	137400	137400	137400	137400	0
486	20240806	125100	53006000	137400	137400	137400	137400	0
487	20240806	125000	53006000	137400	137400	137400	137400	0
488	20240806	124900	53006000	137400	137400	137400	137400	0
489	20240806	124800	53006000	137400	137400	137400	137400	0
490	20240806	124700	53006000	137400	137400	137400	137400	0
491	20240806	124600	53006000	137400	137400	137400	137400	0
492	20240806	124500	53006000	137400	137400	137400	137400	0
493	20240806	124400	53006000	137400	137400	137400	137400	0
494	20240806	124300	53006000	137400	137400	137400	137400	0
495	20240806	124200	53006000	137400	137400	137400	137400	0
496	20240806	124100	53006000	137400	137400	137400	137400	0
497	20240806	124000	53006000	137400	137400	137400	137400	1
498	20240806	123900	52868600	137400	137400	137400	137400	0
499	20240806	123800	52868600	137400	137400	137400	137400	0
500	20240806	123700	52868600	137400	137400	137400	137400	0
501	20240806	123600	52868600	137400	137400	137400	137400	0
502	20240806	123500	52868600	137400	137400	137400	137400	0
503	20240806	123400	52868600	137400	137400	137400	137400	0
504	20240806	123300	52868600	137400	137400	137400	137400	0
505	20240806	123200	52868600	137400	137400	137400	137400	0
506	20240806	123100	52868600	137400	137400	137400	137400	13
507	20240806	123000	51082400	137300	137300	137300	137300	0
508	20240806	122900	51082400	137300	137300	137300	137300	0
509	20240806	122800	51082400	137300	137300	137300	137300	0
510	20240806	122700	51082400	137300	137300	137300	137300	0
511	20240806	122600	51082400	137300	137300	137300	137300	0
512	20240806	122500	51082400	137300	137300	137300	137300	1
513	20240806	122400	50945100	137300	137300	137300	137300	0
514	20240806	122300	50945100	137300	137300	137300	137300	0
515	20240806	122200	50945100	137300	137300	137300	137300	0
516	20240806	122100	50945100	137300	137300	137300	137300	0
517	20240806	122000	50945100	137300	137400	137400	137300	16
518	20240806	121900	48746800	137400	138100	138100	137400	116
519	20240806	121800	32796100	138500	138500	138500	138500	0
520	20240806	121700	32796100	138500	138500	138500	138500	0
521	20240806	121600	32796100	138500	138500	138500	138500	0
522	20240806	121500	32796100	138500	138500	138500	138500	0
523	20240806	121400	32796100	138500	138500	138500	138500	0
524	20240806	121300	32796100	138500	138500	138500	138500	0
525	20240806	121200	32796100	138500	138500	138500	138500	0
526	20240806	121100	32796100	138500	138500	138500	138500	0
527	20240806	121000	32796100	138500	138500	138500	138500	0
528	20240806	120900	32796100	138500	138500	138500	138500	0
529	20240806	120800	32796100	138500	138500	138500	138500	0
530	20240806	120700	32796100	138500	138500	138500	138500	0
531	20240806	120600	32796100	138500	138500	138500	138500	0
532	20240806	120500	32796100	138500	138500	138500	138500	0
533	20240806	120400	32796100	138500	138500	138500	138500	0
534	20240806	120300	32796100	138500	138500	138500	138500	0
535	20240806	120200	32796100	138500	138500	138500	138500	0
536	20240806	120100	32796100	138500	138500	138500	138500	0
537	20240806	120000	32796100	138500	138500	138500	138500	0
538	20240806	115900	32796100	138500	138500	138500	138500	0
539	20240806	115800	32796100	138500	138500	138500	138500	0
540	20240806	115700	32796100	138500	138500	138500	138500	0
541	20240806	115600	32796100	138500	138500	138500	138500	0
542	20240806	115500	32796100	138500	138500	138500	138500	0
543	20240806	115400	32796100	138500	138500	138500	138500	0
544	20240806	115300	32796100	138500	138500	138500	138500	0
545	20240806	115200	32796100	138500	138500	138500	138500	0
546	20240806	115100	32796100	138500	138500	138500	138500	0
547	20240806	115000	32796100	138500	138500	138500	138500	0
548	20240806	114900	32796100	138500	138500	138500	138500	2
549	20240806	114800	32519100	138000	138000	138000	138000	0
550	20240806	114700	32519100	138000	138000	138000	138000	0
551	20240806	114600	32519100	138000	138000	138000	138000	0
552	20240806	114500	32519100	138000	138000	138000	138000	0
553	20240806	114400	32519100	138000	138000	138000	138000	0
554	20240806	114300	32519100	138000	138000	138000	138000	0
555	20240806	114200	32519100	138000	138000	138000	138000	0
556	20240806	114100	32519100	138000	138000	138000	138000	0
557	20240806	114000	32519100	138000	138000	138000	138000	0
558	20240806	113900	32519100	138000	138000	138000	138000	0
559	20240806	113800	32519100	138000	138000	138000	138000	0
560	20240806	113700	32519100	138000	138000	138000	138000	0
561	20240806	113600	32519100	138000	138000	138000	138000	0
562	20240806	113500	32519100	138000	138000	138000	138000	0
563	20240806	113400	32519100	138000	138000	138000	138000	0
564	20240806	113300	32519100	138000	138000	138000	138000	0
565	20240806	113200	32519100	138000	138000	138000	138000	0
566	20240806	113100	32519100	138000	138000	138000	138000	0
567	20240806	113000	32519100	138000	138000	138000	138000	0
568	20240806	112900	32519100	138000	138000	138000	138000	0
569	20240806	112800	32519100	138000	138000	138000	138000	0
570	20240806	112700	32519100	138000	138000	138000	138000	0
571	20240806	112600	32519100	138000	138000	138000	138000	0
572	20240806	112500	32519100	138000	138000	138000	138000	0
573	20240806	112400	32519100	138000	138000	138000	138000	0
574	20240806	112300	32519100	138000	138000	138000	138000	1
575	20240806	112200	32381100	138000	138000	138000	138000	0
576	20240806	112100	32381100	138000	138000	138000	138000	0
577	20240806	112000	32381100	138000	138000	138000	138000	0
578	20240806	111900	32381100	138000	138000	138000	138000	0
579	20240806	111800	32381100	138000	138000	138000	138000	73
580	20240806	111700	22307100	138600	138600	138600	138600	0
581	20240806	111600	22307100	138600	138600	138600	138600	0
582	20240806	111500	22307100	138600	138600	138600	138600	0
583	20240806	111400	22307100	138600	138600	138600	138600	0
584	20240806	111300	22307100	138600	138600	138600	138600	0
585	20240806	111200	22307100	138600	138600	138600	138600	0
586	20240806	111100	22307100	138600	138600	138600	138600	0
587	20240806	111000	22307100	138600	138600	138600	138600	0
588	20240806	110900	22307100	138600	138600	138600	138600	2
589	20240806	110800	22029900	138100	138100	138100	138100	0
590	20240806	110700	22029900	138100	138100	138100	138100	0
591	20240806	110600	22029900	138100	138100	138100	138100	0
592	20240806	110500	22029900	138100	138100	138100	138100	0
593	20240806	110400	22029900	138100	138100	138100	138100	0
594	20240806	110300	22029900	138100	138100	138100	138100	0
595	20240806	110200	22029900	138100	138100	138100	138100	0
596	20240806	110100	22029900	138100	138100	138100	138100	0
597	20240806	110000	22029900	138100	138100	138100	138100	0
598	20240806	105900	22029900	138100	138100	138100	138100	0
599	20240806	105800	22029900	138100	138100	138100	138100	0
600	20240806	105700	22029900	138100	138100	138100	138100	0
601	20240806	105600	22029900	138100	138100	138100	138100	0
602	20240806	105500	22029900	138100	138100	138100	138100	0
603	20240806	105400	22029900	138100	138100	138100	138100	0
604	20240806	105300	22029900	138100	138100	138100	138100	0
605	20240806	105200	22029900	138100	138100	138100	138100	0
606	20240806	105100	22029900	138100	138100	138100	138100	0
607	20240806	105000	22029900	138100	138100	138100	138100	7
608	20240806	104900	21063200	138100	138100	138100	138100	0
609	20240806	104800	21063200	138100	138100	138100	138100	0
610	20240806	104700	21063200	138100	138100	138100	138100	0
611	20240806	104600	21063200	138100	138100	138100	138100	0
612	20240806	104500	21063200	138100	138100	138100	138100	0
613	20240806	104400	21063200	138100	138100	138100	138100	0
614	20240806	104300	21063200	138100	138100	138100	138100	0
615	20240806	104200	21063200	138100	138100	138100	138100	0
616	20240806	104100	21063200	138100	138200	138200	138100	2
617	20240806	104000	20786900	138400	138400	138400	138400	0
618	20240806	103900	20786900	138400	138400	138400	138400	0
619	20240806	103800	20786900	138400	138400	138400	138400	0
620	20240806	103700	20786900	138400	138400	138400	138400	0
621	20240806	103600	20786900	138400	138400	138400	138400	0
622	20240806	103500	20786900	138400	138400	138400	138400	0
623	20240806	103400	20786900	138400	138400	138400	138400	0
624	20240806	103300	20786900	138400	138400	138400	138400	0
625	20240806	103200	20786900	138400	138400	138400	138400	0
626	20240806	103100	20786900	138400	138400	138400	138400	0
627	20240806	103000	20786900	138400	138400	138400	138400	0
628	20240806	102900	20786900	138400	138400	138400	138400	0
629	20240806	102800	20786900	138400	138400	138400	138400	0
630	20240806	102700	20786900	138400	138400	138400	138400	0
631	20240806	102600	20786900	138400	138400	138400	138400	0
632	20240806	102500	20786900	138400	138400	138400	138400	0
633	20240806	102400	20786900	138400	138400	138400	138400	0
634	20240806	102300	20786900	138400	138400	138400	138400	0
635	20240806	102200	20786900	138400	138400	138400	138400	0
636	20240806	102100	20786900	138400	138400	138400	138400	0
637	20240806	102000	20786900	138400	138400	138400	138400	0
638	20240806	101900	20786900	138400	138400	138400	138400	0
639	20240806	101800	20786900	138400	138400	138400	138400	0
640	20240806	101700	20786900	138400	138400	138400	138400	0
641	20240806	101600	20786900	138400	138400	138400	138400	0
642	20240806	101500	20786900	138400	138400	138400	138400	0
643	20240806	101400	20786900	138400	138400	138400	138400	0
644	20240806	101300	20786900	138400	138400	138400	138400	1
645	20240806	101200	20648500	138000	138000	138000	138000	0
646	20240806	101100	20648500	138000	138000	138000	138000	0
647	20240806	101000	20648500	138000	138000	138000	138000	0
648	20240806	100900	20648500	138000	138000	138000	138000	0
649	20240806	100800	20648500	138000	138000	138000	138000	62
650	20240806	100700	12092500	137400	137400	137400	137400	0
651	20240806	100600	12092500	137400	137400	137400	137400	0
652	20240806	100500	12092500	137400	137400	137400	137400	0
653	20240806	100400	12092500	137400	137400	137400	137400	0
654	20240806	100300	12092500	137400	137400	137400	137400	0
655	20240806	100200	12092500	137400	137400	137400	137400	0
656	20240806	100100	12092500	137400	137400	137400	137400	0
657	20240806	100000	12092500	137400	137400	137400	137400	0
658	20240806	095900	12092500	137400	137400	137400	137400	0
659	20240806	095800	12092500	137400	137400	137400	137400	0
660	20240806	095700	12092500	137400	137400	137400	137400	0
661	20240806	095600	12092500	137400	137400	137400	137400	0
662	20240806	095500	12092500	137400	137400	137400	137400	0
663	20240806	095400	12092500	137400	137400	137400	137400	0
664	20240806	095300	12092500	137400	137400	137400	137400	0
665	20240806	095200	12092500	137400	137400	137400	137400	0
666	20240806	095100	12092500	137400	137400	137400	137400	0
667	20240806	095000	12092500	137400	137400	137400	137400	0
668	20240806	094900	12092500	137400	137400	137400	137400	0
669	20240806	094800	12092500	137400	137400	137400	137400	0
670	20240806	094700	12092500	137400	137600	137600	137400	26
671	20240806	094600	8516800	137200	137200	137200	137200	0
672	20240806	094500	8516800	137200	137200	137200	137200	0
673	20240806	094400	8516800	137200	137200	137200	137200	0
674	20240806	094300	8516800	137200	137200	137200	137200	0
675	20240806	094200	8516800	137200	137200	137200	137200	0
676	20240806	094100	8516800	137200	137200	137200	137200	0
677	20240806	094000	8516800	137200	137200	137200	137200	0
678	20240806	093900	8516800	137200	137200	137200	137200	0
679	20240806	093800	8516800	137200	137200	137200	137200	0
680	20240806	093700	8516800	137200	137200	137200	137200	0
681	20240806	093600	8516800	137200	137200	137200	137200	0
682	20240806	093500	8516800	137200	137200	137200	137200	0
683	20240806	093400	8516800	137200	137200	137200	137200	0
684	20240806	093300	8516800	137200	137200	137200	137200	0
685	20240806	093200	8516800	137200	137200	137200	137200	0
686	20240806	093100	8516800	137200	137200	137200	137200	0
687	20240806	093000	8516800	137200	137200	137200	137200	0
688	20240806	092900	8516800	137200	137200	137200	137200	0
689	20240806	092800	8516800	137200	137200	137200	137200	0
690	20240806	092700	8516800	137200	137200	137200	137200	0
691	20240806	092600	8516800	137200	137200	137200	137200	0
692	20240806	092500	8516800	137200	137400	137400	137200	38
693	20240806	092400	3299600	138400	138400	138400	138400	0
694	20240806	092300	3299600	138400	138400	138400	138400	0
695	20240806	092200	3299600	138400	138400	138400	138400	1
696	20240806	092100	3161200	137500	137500	137500	137500	0
697	20240806	092000	3161200	137500	137500	137500	137500	0
698	20240806	091900	3161200	137500	137500	137500	137500	0
699	20240806	091800	3161200	137500	137500	137500	137500	0
700	20240806	091700	3161200	137500	137500	137500	137500	0
701	20240806	091600	3161200	137500	137500	137500	137500	0
702	20240806	091500	3161200	137500	137500	137500	137500	0
703	20240806	091400	3161200	137500	137500	137500	137500	0
704	20240806	091300	3161200	137500	137500	137500	137500	5
705	20240806	091200	2473700	137500	137500	137500	137500	0
706	20240806	091100	2473700	137500	137400	137500	137400	12
707	20240806	091000	824700	137400	137400	137400	137400	1
708	20240806	090900	687300	137400	137400	137400	137400	2
709	20240806	090800	412500	137500	137500	137500	137500	0
710	20240806	090700	412500	137500	137500	137500	137500	0
711	20240806	090600	412500	137500	137500	137500	137500	0
712	20240806	090500	412500	137500	137500	137500	137500	0
713	20240806	090400	412500	137500	137500	137500	137500	0
714	20240806	090300	412500	137500	137500	137500	137500	0
715	20240806	090200	412500	137500	137500	137500	137500	0
716	20240806	090100	412500	137500	137500	137500	137500	0
717	20240806	090000	412500	137500	137500	137500	137500	3