KissMeData/217950/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203700	50309300	32450	32450	32450	32450	5
3	20240910	203600	50309300	32450	32450	32450	32450	0
4	20240910	203500	50309300	32450	32450	32450	32450	0
5	20240910	203400	50309300	32450	32450	32450	32450	0
6	20240910	203300	50309300	32450	32450	32450	32450	0
7	20240910	203200	50309300	32450	32450	32450	32450	0
8	20240910	203100	50309300	32450	32450	32450	32450	0
9	20240910	203000	50309300	32450	32450	32450	32450	0
10	20240910	202900	50309300	32450	32450	32450	32450	0
11	20240910	202800	50309300	32450	32450	32450	32450	0
12	20240910	202700	50309300	32450	32450	32450	32450	0
13	20240910	202600	50309300	32450	32450	32450	32450	0
14	20240910	202500	50309300	32450	32450	32450	32450	0
15	20240910	202400	50309300	32450	32450	32450	32450	0
16	20240910	202300	50309300	32450	32450	32450	32450	0
17	20240910	202200	50309300	32450	32450	32450	32450	0
18	20240910	202100	50309300	32450	32450	32450	32450	0
19	20240910	202000	50309300	32450	32450	32450	32450	0
20	20240910	201900	50309300	32450	32450	32450	32450	0
21	20240910	201800	50309300	32450	32450	32450	32450	0
22	20240910	201700	50309300	32450	32450	32450	32450	0
23	20240910	201600	50309300	32450	32450	32450	32450	0
24	20240910	201500	50309300	32450	32450	32450	32450	0
25	20240910	201400	50309300	32450	32450	32450	32450	0
26	20240910	201300	50309300	32450	32450	32450	32450	0
27	20240910	201200	50309300	32450	32450	32450	32450	0
28	20240910	201100	50309300	32450	32450	32450	32450	0
29	20240910	201000	50309300	32450	32450	32450	32450	0
30	20240910	200900	50309300	32450	32450	32450	32450	0
31	20240910	200800	50309300	32450	32450	32450	32450	0
32	20240910	200700	50309300	32450	32450	32450	32450	5
33	20240910	200600	50309300	32450	32450	32450	32450	0
34	20240910	200500	50309300	32450	32450	32450	32450	0
35	20240910	200400	50309300	32450	32450	32450	32450	0
36	20240910	200300	50309300	32450	32450	32450	32450	0
37	20240910	200200	50309300	32450	32450	32450	32450	0
38	20240910	200100	50309300	32450	32450	32450	32450	0
39	20240910	200000	50309300	32450	32450	32450	32450	0
40	20240910	195900	50309300	32450	32450	32450	32450	0
41	20240910	195800	50309300	32450	32450	32450	32450	0
42	20240910	195700	50309300	32450	32450	32450	32450	0
43	20240910	195600	50309300	32450	32450	32450	32450	0
44	20240910	195500	50309300	32450	32450	32450	32450	0
45	20240910	195400	50309300	32450	32450	32450	32450	0
46	20240910	195300	50309300	32450	32450	32450	32450	0
47	20240910	195200	50309300	32450	32450	32450	32450	0
48	20240910	195100	50309300	32450	32450	32450	32450	0
49	20240910	195000	50309300	32450	32450	32450	32450	0
50	20240910	194900	50309300	32450	32450	32450	32450	0
51	20240910	194800	50309300	32450	32450	32450	32450	0
52	20240910	194700	50309300	32450	32450	32450	32450	0
53	20240910	194600	50309300	32450	32450	32450	32450	0
54	20240910	194500	50309300	32450	32450	32450	32450	0
55	20240910	194400	50309300	32450	32450	32450	32450	0
56	20240910	194300	50309300	32450	32450	32450	32450	0
57	20240910	194200	50309300	32450	32450	32450	32450	0
58	20240910	194100	50309300	32450	32450	32450	32450	0
59	20240910	194000	50309300	32450	32450	32450	32450	0
60	20240910	193900	50309300	32450	32450	32450	32450	0
61	20240910	193800	50309300	32450	32450	32450	32450	0
62	20240910	193700	50309300	32450	32450	32450	32450	5
63	20240910	193600	50309300	32450	32450	32450	32450	0
64	20240910	193500	50309300	32450	32450	32450	32450	0
65	20240910	193400	50309300	32450	32450	32450	32450	0
66	20240910	193300	50309300	32450	32450	32450	32450	0
67	20240910	193200	50309300	32450	32450	32450	32450	0
68	20240910	193100	50309300	32450	32450	32450	32450	0
69	20240910	193000	50309300	32450	32450	32450	32450	0
70	20240910	192900	50309300	32450	32450	32450	32450	0
71	20240910	192800	50309300	32450	32450	32450	32450	0
72	20240910	192700	50309300	32450	32450	32450	32450	0
73	20240910	192600	50309300	32450	32450	32450	32450	0
74	20240910	192500	50309300	32450	32450	32450	32450	0
75	20240910	192400	50309300	32450	32450	32450	32450	0
76	20240910	192300	50309300	32450	32450	32450	32450	0
77	20240910	192200	50309300	32450	32450	32450	32450	0
78	20240910	192100	50309300	32450	32450	32450	32450	0
79	20240910	192000	50309300	32450	32450	32450	32450	0
80	20240910	191900	50309300	32450	32450	32450	32450	0
81	20240910	191800	50309300	32450	32450	32450	32450	0
82	20240910	191700	50309300	32450	32450	32450	32450	0
83	20240910	191600	50309300	32450	32450	32450	32450	0
84	20240910	191500	50309300	32450	32450	32450	32450	0
85	20240910	191400	50309300	32450	32450	32450	32450	0
86	20240910	191300	50309300	32450	32450	32450	32450	0
87	20240910	191200	50309300	32450	32450	32450	32450	0
88	20240910	191100	50309300	32450	32450	32450	32450	0
89	20240910	191000	50309300	32450	32450	32450	32450	0
90	20240910	190900	50309300	32450	32450	32450	32450	0
91	20240910	190800	50309300	32450	32450	32450	32450	0
92	20240910	190700	50309300	32450	32450	32450	32450	5
93	20240910	190600	50309300	32450	32450	32450	32450	0
94	20240910	190500	50309300	32450	32450	32450	32450	0
95	20240910	190400	50309300	32450	32450	32450	32450	0
96	20240910	190300	50309300	32450	32450	32450	32450	0
97	20240910	190200	50309300	32450	32450	32450	32450	0
98	20240910	190100	50309300	32450	32450	32450	32450	0
99	20240910	190000	50309300	32450	32450	32450	32450	0
100	20240910	185900	50309300	32450	32450	32450	32450	0
101	20240910	185800	50309300	32450	32450	32450	32450	0
102	20240910	185700	50309300	32450	32450	32450	32450	0
103	20240910	185600	50309300	32450	32450	32450	32450	0
104	20240910	185500	50309300	32450	32450	32450	32450	0
105	20240910	185400	50309300	32450	32450	32450	32450	0
106	20240910	185300	50309300	32450	32450	32450	32450	0
107	20240910	185200	50309300	32450	32450	32450	32450	0
108	20240910	185100	50309300	32450	32450	32450	32450	0
109	20240910	185000	50309300	32450	32450	32450	32450	0
110	20240910	184900	50309300	32450	32450	32450	32450	0
111	20240910	184800	50309300	32450	32450	32450	32450	0
112	20240910	184700	50309300	32450	32450	32450	32450	0
113	20240910	184600	50309300	32450	32450	32450	32450	0
114	20240910	184500	50309300	32450	32450	32450	32450	0
115	20240910	184400	50309300	32450	32450	32450	32450	0
116	20240910	184300	50309300	32450	32450	32450	32450	0
117	20240910	184200	50309300	32450	32450	32450	32450	0
118	20240910	184100	50309300	32450	32450	32450	32450	0
119	20240910	184000	50309300	32450	32450	32450	32450	0
120	20240910	183900	50309300	32450	32450	32450	32450	0
121	20240910	183800	50309300	32450	32450	32450	32450	0
122	20240910	183700	50309300	32450	32450	32450	32450	5
123	20240910	183600	50309300	32450	32450	32450	32450	0
124	20240910	183500	50309300	32450	32450	32450	32450	0
125	20240910	183400	50309300	32450	32450	32450	32450	0
126	20240910	183300	50309300	32450	32450	32450	32450	0
127	20240910	183200	50309300	32450	32450	32450	32450	0
128	20240910	183100	50309300	32450	32450	32450	32450	0
129	20240910	183000	50309300	32450	32450	32450	32450	0
130	20240910	182900	50309300	32450	32450	32450	32450	0
131	20240910	182800	50309300	32450	32450	32450	32450	0
132	20240910	182700	50309300	32450	32450	32450	32450	0
133	20240910	182600	50309300	32450	32450	32450	32450	0
134	20240910	182500	50309300	32450	32450	32450	32450	0
135	20240910	182400	50309300	32450	32450	32450	32450	0
136	20240910	182300	50309300	32450	32450	32450	32450	0
137	20240910	182200	50309300	32450	32450	32450	32450	0
138	20240910	182100	50309300	32450	32450	32450	32450	0
139	20240910	182000	50309300	32450	32450	32450	32450	0
140	20240910	181900	50309300	32450	32450	32450	32450	0
141	20240910	181800	50309300	32450	32450	32450	32450	0
142	20240910	181700	50309300	32450	32450	32450	32450	0
143	20240910	181600	50309300	32450	32450	32450	32450	0
144	20240910	181500	50309300	32450	32450	32450	32450	0
145	20240910	181400	50309300	32450	32450	32450	32450	0
146	20240910	181300	50309300	32450	32450	32450	32450	0
147	20240910	181200	50309300	32450	32450	32450	32450	0
148	20240910	181100	50309300	32450	32450	32450	32450	0
149	20240910	181000	50309300	32450	32450	32450	32450	0
150	20240910	180900	50309300	32450	32450	32450	32450	0
151	20240910	180800	50309300	32450	32450	32450	32450	0
152	20240910	180700	50309300	32450	32450	32450	32450	5
153	20240910	180600	50309300	32450	32450	32450	32450	0
154	20240910	180500	50309300	32450	32450	32450	32450	0
155	20240910	180400	50309300	32450	32450	32450	32450	0
156	20240910	180300	50309300	32450	32450	32450	32450	0
157	20240910	180200	50309300	32450	32450	32450	32450	0
158	20240910	180100	50309300	32450	32450	32450	32450	0
159	20240910	180000	50309300	32450	32450	32450	32450	0
160	20240910	175900	50309300	32450	32450	32450	32450	0
161	20240910	175800	50309300	32450	32450	32450	32450	0
162	20240910	175700	50309300	32450	32450	32450	32450	0
163	20240910	175600	50309300	32450	32450	32450	32450	0
164	20240910	175500	50309300	32450	32450	32450	32450	0
165	20240910	175400	50309300	32450	32450	32450	32450	0
166	20240910	175300	50309300	32450	32450	32450	32450	0
167	20240910	175200	50309300	32450	32450	32450	32450	0
168	20240910	175100	50309300	32450	32450	32450	32450	0
169	20240910	175000	50309300	32450	32450	32450	32450	0
170	20240910	174900	50309300	32450	32450	32450	32450	0
171	20240910	174800	50309300	32450	32450	32450	32450	0
172	20240910	174700	50309300	32450	32450	32450	32450	0
173	20240910	174600	50309300	32450	32450	32450	32450	0
174	20240910	174500	50309300	32450	32450	32450	32450	0
175	20240910	174400	50309300	32450	32450	32450	32450	0
176	20240910	174300	50309300	32450	32450	32450	32450	0
177	20240910	174200	50309300	32450	32450	32450	32450	0
178	20240910	174100	50309300	32450	32450	32450	32450	0
179	20240910	174000	50309300	32450	32450	32450	32450	0
180	20240910	173900	50309300	32450	32450	32450	32450	0
181	20240910	173800	50309300	32450	32450	32450	32450	0
182	20240910	173700	50309300	32450	32450	32450	32450	5
183	20240910	173600	50309300	32450	32450	32450	32450	0
184	20240910	173500	50309300	32450	32450	32450	32450	0
185	20240910	173400	50309300	32450	32450	32450	32450	0
186	20240910	173300	50309300	32450	32450	32450	32450	0
187	20240910	173200	50309300	32450	32450	32450	32450	0
188	20240910	173100	50309300	32450	32450	32450	32450	0
189	20240910	173000	50309300	32450	32450	32450	32450	0
190	20240910	172900	50309300	32450	32450	32450	32450	0
191	20240910	172800	50309300	32450	32450	32450	32450	0
192	20240910	172700	50309300	32450	32450	32450	32450	0
193	20240910	172600	50309300	32450	32450	32450	32450	0
194	20240910	172500	50309300	32450	32450	32450	32450	0
195	20240910	172400	50309300	32450	32450	32450	32450	0
196	20240910	172300	50309300	32450	32450	32450	32450	0
197	20240910	172200	50309300	32450	32450	32450	32450	0
198	20240910	172100	50309300	32450	32450	32450	32450	0
199	20240910	172000	50309300	32450	32450	32450	32450	0
200	20240910	171900	50309300	32450	32450	32450	32450	0
201	20240910	171800	50309300	32450	32450	32450	32450	0
202	20240910	171700	50309300	32450	32450	32450	32450	0
203	20240910	171600	50309300	32450	32450	32450	32450	0
204	20240910	171500	50309300	32450	32450	32450	32450	0
205	20240910	171400	50309300	32450	32450	32450	32450	0
206	20240910	171300	50309300	32450	32450	32450	32450	0
207	20240910	171200	50309300	32450	32450	32450	32450	0
208	20240910	171100	50309300	32450	32450	32450	32450	0
209	20240910	171000	50309300	32450	32450	32450	32450	0
210	20240910	170900	50309300	32450	32450	32450	32450	0
211	20240910	170800	50309300	32450	32450	32450	32450	0
212	20240910	170700	50309300	32450	32450	32450	32450	5
213	20240910	170600	50309300	32450	32450	32450	32450	0
214	20240910	170500	50309300	32450	32450	32450	32450	0
215	20240910	170400	50309300	32450	32450	32450	32450	0
216	20240910	170300	50309300	32450	32450	32450	32450	0
217	20240910	170200	50309300	32450	32450	32450	32450	0
218	20240910	170100	50309300	32450	32450	32450	32450	0
219	20240910	170000	50309300	32450	32450	32450	32450	0
220	20240910	165900	50309300	32450	32450	32450	32450	0
221	20240910	165800	50309300	32450	32450	32450	32450	0
222	20240910	165700	50309300	32450	32450	32450	32450	0
223	20240910	165600	50309300	32450	32450	32450	32450	0
224	20240910	165500	50309300	32450	32450	32450	32450	0
225	20240910	165400	50309300	32450	32450	32450	32450	0
226	20240910	165300	50309300	32450	32450	32450	32450	0
227	20240910	165200	50309300	32450	32450	32450	32450	0
228	20240910	165100	50309300	32450	32450	32450	32450	0
229	20240910	165000	50309300	32450	32450	32450	32450	0
230	20240910	164900	50309300	32450	32450	32450	32450	0
231	20240910	164800	50309300	32450	32450	32450	32450	0
232	20240910	164700	50309300	32450	32450	32450	32450	0
233	20240910	164600	50309300	32450	32450	32450	32450	0
234	20240910	164500	50309300	32450	32450	32450	32450	0
235	20240910	164400	50309300	32450	32450	32450	32450	0
236	20240910	164300	50309300	32450	32450	32450	32450	0
237	20240910	164200	50309300	32450	32450	32450	32450	0
238	20240910	164100	50309300	32450	32450	32450	32450	0
239	20240910	164000	50309300	32450	32450	32450	32450	0
240	20240910	163900	50309300	32450	32450	32450	32450	0
241	20240910	163800	50309300	32450	32450	32450	32450	0
242	20240910	163700	50309300	32450	32450	32450	32450	5
243	20240910	163600	50309300	32450	32450	32450	32450	0
244	20240910	163500	50309300	32450	32450	32450	32450	0
245	20240910	163400	50309300	32450	32450	32450	32450	0
246	20240910	163300	50309300	32450	32450	32450	32450	0
247	20240910	163200	50309300	32450	32450	32450	32450	0
248	20240910	163100	50309300	32450	32450	32450	32450	0
249	20240910	163000	50309300	32450	32450	32450	32450	0
250	20240910	162900	50309300	32450	32450	32450	32450	0
251	20240910	162800	50309300	32450	32450	32450	32450	0
252	20240910	162700	50309300	32450	32450	32450	32450	0
253	20240910	162600	50309300	32450	32450	32450	32450	0
254	20240910	162500	50309300	32450	32450	32450	32450	0
255	20240910	162400	50309300	32450	32450	32450	32450	0
256	20240910	162300	50309300	32450	32450	32450	32450	0
257	20240910	162200	50309300	32450	32450	32450	32450	0
258	20240910	162100	50309300	32450	32450	32450	32450	0
259	20240910	162000	50309300	32450	32450	32450	32450	0
260	20240910	161900	50309300	32450	32450	32450	32450	0
261	20240910	161800	50309300	32450	32450	32450	32450	0
262	20240910	161700	50309300	32450	32450	32450	32450	0
263	20240910	161600	50309300	32450	32450	32450	32450	0
264	20240910	161500	50309300	32450	32450	32450	32450	0
265	20240910	161400	50309300	32450	32450	32450	32450	0
266	20240910	161300	50309300	32450	32450	32450	32450	0
267	20240910	161200	50309300	32450	32450	32450	32450	0
268	20240910	161100	50309300	32450	32450	32450	32450	0
269	20240910	161000	50309300	32450	32450	32450	32450	0
270	20240910	160900	50309300	32450	32450	32450	32450	0
271	20240910	160800	50309300	32450	32450	32450	32450	0
272	20240910	160700	50309300	32450	32450	32450	32450	5
273	20240910	160600	50309300	32450	32450	32450	32450	0
274	20240910	160500	50309300	32450	32450	32450	32450	0
275	20240910	160400	50309300	32450	32450	32450	32450	0
276	20240910	160300	50309300	32450	32450	32450	32450	0
277	20240910	160200	50309300	32450	32450	32450	32450	0
278	20240910	160100	50309300	32450	32450	32450	32450	0
279	20240910	160000	50309300	32450	32450	32450	32450	0
280	20240910	155900	50309300	32450	32450	32450	32450	0
281	20240910	155800	50309300	32450	32450	32450	32450	0
282	20240910	155700	50309300	32450	32450	32450	32450	0
283	20240910	155600	50309300	32450	32450	32450	32450	0
284	20240910	155500	50309300	32450	32450	32450	32450	0
285	20240910	155400	50309300	32450	32450	32450	32450	0
286	20240910	155300	50309300	32450	32450	32450	32450	0
287	20240910	155200	50309300	32450	32450	32450	32450	0
288	20240910	155100	50309300	32450	32450	32450	32450	0
289	20240910	155000	50309300	32450	32450	32450	32450	0
290	20240910	154900	50309300	32450	32450	32450	32450	0
291	20240910	154800	50309300	32450	32450	32450	32450	0
292	20240910	154700	50309300	32450	32450	32450	32450	0
293	20240910	154600	50309300	32450	32450	32450	32450	0
294	20240910	154500	50309300	32450	32450	32450	32450	0
295	20240910	154400	50309300	32450	32450	32450	32450	0
296	20240910	154300	50309300	32450	32450	32450	32450	0
297	20240910	154200	50309300	32450	32450	32450	32450	0
298	20240910	154100	50309300	32450	32450	32450	32450	0
299	20240910	154000	50309300	32450	32450	32450	32450	0
300	20240910	153900	50309300	32450	32450	32450	32450	0
301	20240910	153800	50309300	32450	32450	32450	32450	0
302	20240910	153700	50309300	32450	32450	32450	32450	5
303	20240910	153600	50309300	32450	32450	32450	32450	0
304	20240910	153500	50309300	32450	32450	32450	32450	0
305	20240910	153400	50309300	32450	32450	32450	32450	0
306	20240910	153300	50309300	32450	32450	32450	32450	0
307	20240910	153200	50309300	32450	32450	32450	32450	0
308	20240910	153100	50309300	32450	32450	32450	32450	0
309	20240910	153000	50309300	32450	32450	32450	32450	5
310	20240910	152900	50147050	32300	32300	32300	32300	0
311	20240910	152800	50147050	32300	32300	32300	32300	0
312	20240910	152700	50147050	32300	32300	32300	32300	0
313	20240910	152600	50147050	32300	32300	32300	32300	0
314	20240910	152500	50147050	32300	32300	32300	32300	0
315	20240910	152400	50147050	32300	32300	32300	32300	0
316	20240910	152300	50147050	32300	32300	32300	32300	0
317	20240910	152200	50147050	32300	32300	32300	32300	0
318	20240910	152100	50147050	32300	32300	32300	32300	0
319	20240910	152000	50147050	32300	32300	32300	32300	0
320	20240910	151900	50147050	32300	32300	32300	32300	0
321	20240910	151800	50147050	32300	32300	32300	32300	0
322	20240910	151700	50147050	32300	32300	32300	32300	0
323	20240910	151600	50147050	32300	32300	32300	32300	0
324	20240910	151500	50147050	32300	32300	32300	32300	0
325	20240910	151400	50147050	32300	32300	32300	32300	0
326	20240910	151300	50147050	32300	32300	32300	32300	0
327	20240910	151200	50147050	32300	32300	32300	32300	0
328	20240910	151100	50147050	32300	32300	32300	32300	0
329	20240910	151000	50147050	32300	32300	32300	32300	0
330	20240910	150900	50147050	32300	32300	32300	32300	0
331	20240910	150800	50147050	32300	32300	32300	32300	0
332	20240910	150700	50147050	32300	32300	32300	32300	0
333	20240910	150600	50147050	32300	32300	32300	32300	0
334	20240910	150500	50147050	32300	32300	32300	32300	35
335	20240910	150400	49016550	32300	32300	32300	32300	0
336	20240910	150300	49016550	32300	32300	32300	32300	0
337	20240910	150200	49016550	32300	32300	32300	32300	0
338	20240910	150100	49016550	32300	32300	32300	32300	0
339	20240910	150000	49016550	32300	32300	32300	32300	0
340	20240910	145900	49016550	32300	32300	32300	32300	0
341	20240910	145800	49016550	32300	32300	32300	32300	0
342	20240910	145700	49016550	32300	32300	32300	32300	0
343	20240910	145600	49016550	32300	32300	32300	32300	0
344	20240910	145500	49016550	32300	32300	32300	32300	0
345	20240910	145400	49016550	32300	32300	32300	32300	0
346	20240910	145300	49016550	32300	32300	32300	32300	0
347	20240910	145200	49016550	32300	32300	32300	32300	0
348	20240910	145100	49016550	32300	32300	32300	32300	20
349	20240910	145000	48370550	32450	32450	32450	32450	0
350	20240910	144900	48370550	32450	32450	32450	32450	0
351	20240910	144800	48370550	32450	32450	32450	32450	0
352	20240910	144700	48370550	32450	32450	32450	32450	0
353	20240910	144600	48370550	32450	32450	32450	32450	0
354	20240910	144500	48370550	32450	32450	32450	32450	0
355	20240910	144400	48370550	32450	32450	32450	32450	0
356	20240910	144300	48370550	32450	32450	32450	32450	0
357	20240910	144200	48370550	32450	32450	32450	32450	0
358	20240910	144100	48370550	32450	32550	32550	32450	72
359	20240910	144000	46033050	32600	32600	32600	32600	0
360	20240910	143900	46033050	32600	32600	32600	32600	0
361	20240910	143800	46033050	32600	32600	32600	32600	0
362	20240910	143700	46033050	32600	32600	32600	32600	0
363	20240910	143600	46033050	32600	32600	32600	32600	0
364	20240910	143500	46033050	32600	32600	32600	32600	0
365	20240910	143400	46033050	32600	32600	32600	32600	0
366	20240910	143300	46033050	32600	32600	32600	32600	0
367	20240910	143200	46033050	32600	32600	32600	32600	0
368	20240910	143100	46033050	32600	32600	32600	32600	0
369	20240910	143000	46033050	32600	32600	32600	32600	0
370	20240910	142900	46033050	32600	32600	32600	32600	0
371	20240910	142800	46033050	32600	32600	32600	32600	0
372	20240910	142700	46033050	32600	32600	32600	32600	0
373	20240910	142600	46033050	32600	32600	32600	32600	0
374	20240910	142500	46033050	32600	32600	32600	32600	0
375	20240910	142400	46033050	32600	32600	32600	32600	0
376	20240910	142300	46033050	32600	32600	32600	32600	0
377	20240910	142200	46033050	32600	32600	32600	32600	0
378	20240910	142100	46033050	32600	32600	32600	32600	0
379	20240910	142000	46033050	32600	32600	32600	32600	0
380	20240910	141900	46033050	32600	32600	32600	32600	0
381	20240910	141800	46033050	32600	32600	32600	32600	0
382	20240910	141700	46033050	32600	32600	32600	32600	0
383	20240910	141600	46033050	32600	32600	32600	32600	0
384	20240910	141500	46033050	32600	32600	32600	32600	0
385	20240910	141400	46033050	32600	32600	32600	32600	0
386	20240910	141300	46033050	32600	32600	32600	32600	0
387	20240910	141200	46033050	32600	32600	32600	32600	0
388	20240910	141100	46033050	32600	32600	32600	32600	0
389	20240910	141000	46033050	32600	32600	32600	32600	0
390	20240910	140900	46033050	32600	32600	32600	32600	0
391	20240910	140800	46033050	32600	32600	32600	32600	0
392	20240910	140700	46033050	32600	32600	32600	32600	0
393	20240910	140600	46033050	32600	32600	32600	32600	0
394	20240910	140500	46033050	32600	32600	32600	32600	0
395	20240910	140400	46033050	32600	32600	32600	32600	0
396	20240910	140300	46033050	32600	32600	32600	32600	0
397	20240910	140200	46033050	32600	32600	32600	32600	0
398	20240910	140100	46033050	32600	32600	32600	32600	0
399	20240910	140000	46033050	32600	32600	32600	32600	0
400	20240910	135900	46033050	32600	32600	32600	32600	0
401	20240910	135800	46033050	32600	32600	32600	32600	0
402	20240910	135700	46033050	32600	32600	32600	32600	0
403	20240910	135600	46033050	32600	32600	32600	32600	0
404	20240910	135500	46033050	32600	32600	32600	32600	0
405	20240910	135400	46033050	32600	32600	32600	32600	0
406	20240910	135300	46033050	32600	32600	32600	32600	0
407	20240910	135200	46033050	32600	32600	32600	32600	0
408	20240910	135100	46033050	32600	32600	32600	32600	0
409	20240910	135000	46033050	32600	32600	32600	32600	0
410	20240910	134900	46033050	32600	32600	32600	32600	0
411	20240910	134800	46033050	32600	32600	32600	32600	0
412	20240910	134700	46033050	32600	32600	32600	32600	0
413	20240910	134600	46033050	32600	32600	32600	32600	0
414	20240910	134500	46033050	32600	32600	32600	32600	0
415	20240910	134400	46033050	32600	32600	32600	32600	0
416	20240910	134300	46033050	32600	32600	32600	32600	0
417	20240910	134200	46033050	32600	32600	32600	32600	0
418	20240910	134100	46033050	32600	32600	32600	32600	0
419	20240910	134000	46033050	32600	32600	32600	32600	0
420	20240910	133900	46033050	32600	32600	32600	32600	6
421	20240910	133800	45837450	32600	32600	32600	32600	0
422	20240910	133700	45837450	32600	32600	32600	32600	0
423	20240910	133600	45837450	32600	32600	32600	32600	0
424	20240910	133500	45837450	32600	32600	32600	32600	0
425	20240910	133400	45837450	32600	32600	32600	32600	0
426	20240910	133300	45837450	32600	32600	32600	32600	0
427	20240910	133200	45837450	32600	32600	32600	32600	0
428	20240910	133100	45837450	32600	32600	32600	32600	0
429	20240910	133000	45837450	32600	32600	32600	32600	0
430	20240910	132900	45837450	32600	32600	32600	32600	0
431	20240910	132800	45837450	32600	32600	32600	32600	0
432	20240910	132700	45837450	32600	32600	32600	32600	0
433	20240910	132600	45837450	32600	32600	32600	32600	0
434	20240910	132500	45837450	32600	32600	32600	32600	0
435	20240910	132400	45837450	32600	32600	32600	32600	0
436	20240910	132300	45837450	32600	32600	32600	32600	0
437	20240910	132200	45837450	32600	32600	32600	32600	0
438	20240910	132100	45837450	32600	32600	32600	32600	0
439	20240910	132000	45837450	32600	32600	32600	32600	0
440	20240910	131900	45837450	32600	32600	32600	32600	0
441	20240910	131800	45837450	32600	32600	32600	32600	0
442	20240910	131700	45837450	32600	32600	32600	32600	0
443	20240910	131600	45837450	32600	32600	32600	32600	0
444	20240910	131500	45837450	32600	32600	32600	32600	0
445	20240910	131400	45837450	32600	32600	32600	32600	0
446	20240910	131300	45837450	32600	32600	32600	32600	11
447	20240910	131200	45478850	32600	32600	32600	32600	0
448	20240910	131100	45478850	32600	32600	32600	32600	0
449	20240910	131000	45478850	32600	32600	32600	32600	0
450	20240910	130900	45478850	32600	32650	32650	32600	89
451	20240910	130800	42575500	32650	32650	32650	32650	0
452	20240910	130700	42575500	32650	32650	32650	32650	0
453	20240910	130600	42575500	32650	32650	32650	32650	0
454	20240910	130500	42575500	32650	32650	32650	32650	0
455	20240910	130400	42575500	32650	32650	32650	32650	0
456	20240910	130300	42575500	32650	32650	32650	32650	0
457	20240910	130200	42575500	32650	32650	32650	32650	0
458	20240910	130100	42575500	32650	32650	32650	32650	0
459	20240910	130000	42575500	32650	32650	32650	32650	0
460	20240910	125900	42575500	32650	32650	32650	32650	0
461	20240910	125800	42575500	32650	32650	32650	32650	0
462	20240910	125700	42575500	32650	32650	32650	32650	0
463	20240910	125600	42575500	32650	32650	32650	32650	0
464	20240910	125500	42575500	32650	32650	32650	32650	0
465	20240910	125400	42575500	32650	32650	32650	32650	0
466	20240910	125300	42575500	32650	32650	32650	32650	0
467	20240910	125200	42575500	32650	32650	32650	32650	0
468	20240910	125100	42575500	32650	32650	32650	32650	0
469	20240910	125000	42575500	32650	32650	32650	32650	0
470	20240910	124900	42575500	32650	32650	32650	32650	0
471	20240910	124800	42575500	32650	32650	32650	32650	0
472	20240910	124700	42575500	32650	32650	32650	32650	0
473	20240910	124600	42575500	32650	32650	32650	32650	0
474	20240910	124500	42575500	32650	32650	32650	32650	0
475	20240910	124400	42575500	32650	32650	32650	32650	0
476	20240910	124300	42575500	32650	32650	32650	32650	0
477	20240910	124200	42575500	32650	32650	32650	32650	0
478	20240910	124100	42575500	32650	32650	32650	32650	0
479	20240910	124000	42575500	32650	32650	32650	32650	0
480	20240910	123900	42575500	32650	32650	32650	32650	0
481	20240910	123800	42575500	32650	32650	32650	32650	0
482	20240910	123700	42575500	32650	32650	32650	32650	0
483	20240910	123600	42575500	32650	32650	32650	32650	0
484	20240910	123500	42575500	32650	32650	32650	32650	0
485	20240910	123400	42575500	32650	32650	32650	32650	0
486	20240910	123300	42575500	32650	32650	32650	32650	0
487	20240910	123200	42575500	32650	32650	32650	32650	0
488	20240910	123100	42575500	32650	32650	32650	32650	0
489	20240910	123000	42575500	32650	32650	32650	32650	0
490	20240910	122900	42575500	32650	32650	32650	32650	0
491	20240910	122800	42575500	32650	32650	32650	32650	0
492	20240910	122700	42575500	32650	32650	32650	32650	0
493	20240910	122600	42575500	32650	32650	32650	32650	0
494	20240910	122500	42575500	32650	32650	32650	32650	0
495	20240910	122400	42575500	32650	32650	32650	32650	0
496	20240910	122300	42575500	32650	32650	32650	32650	0
497	20240910	122200	42575500	32650	32650	32650	32650	0
498	20240910	122100	42575500	32650	32650	32650	32650	0
499	20240910	122000	42575500	32650	32650	32650	32650	0
500	20240910	121900	42575500	32650	32650	32650	32650	0
501	20240910	121800	42575500	32650	32650	32650	32650	0
502	20240910	121700	42575500	32650	32650	32650	32650	0
503	20240910	121600	42575500	32650	32650	32650	32650	0
504	20240910	121500	42575500	32650	32650	32650	32650	0
505	20240910	121400	42575500	32650	32650	32650	32650	0
506	20240910	121300	42575500	32650	32650	32650	32650	0
507	20240910	121200	42575500	32650	32650	32650	32650	0
508	20240910	121100	42575500	32650	32650	32650	32650	0
509	20240910	121000	42575500	32650	32650	32650	32650	0
510	20240910	120900	42575500	32650	32650	32650	32650	0
511	20240910	120800	42575500	32650	32650	32650	32650	0
512	20240910	120700	42575500	32650	32650	32650	32650	0
513	20240910	120600	42575500	32650	32650	32650	32650	0
514	20240910	120500	42575500	32650	32650	32650	32650	0
515	20240910	120400	42575500	32650	32650	32650	32650	0
516	20240910	120300	42575500	32650	32650	32650	32650	0
517	20240910	120200	42575500	32650	32650	32650	32650	0
518	20240910	120100	42575500	32650	32650	32650	32650	0
519	20240910	120000	42575500	32650	32650	32650	32650	0
520	20240910	115900	42575500	32650	32650	32650	32650	0
521	20240910	115800	42575500	32650	32650	32650	32650	0
522	20240910	115700	42575500	32650	32650	32650	32650	0
523	20240910	115600	42575500	32650	32650	32650	32650	0
524	20240910	115500	42575500	32650	32650	32650	32650	0
525	20240910	115400	42575500	32650	32650	32650	32650	0
526	20240910	115300	42575500	32650	32650	32650	32650	0
527	20240910	115200	42575500	32650	32650	32650	32650	0
528	20240910	115100	42575500	32650	32650	32650	32650	0
529	20240910	115000	42575500	32650	32650	32650	32650	0
530	20240910	114900	42575500	32650	32650	32650	32650	11
531	20240910	114800	42216350	32600	32600	32600	32600	0
532	20240910	114700	42216350	32600	32600	32600	32600	0
533	20240910	114600	42216350	32600	32600	32600	32600	0
534	20240910	114500	42216350	32600	32600	32600	32600	0
535	20240910	114400	42216350	32600	32600	32600	32600	0
536	20240910	114300	42216350	32600	32600	32600	32600	0
537	20240910	114200	42216350	32600	32600	32600	32600	0
538	20240910	114100	42216350	32600	32600	32600	32600	0
539	20240910	114000	42216350	32600	32600	32600	32600	0
540	20240910	113900	42216350	32600	32600	32600	32600	0
541	20240910	113800	42216350	32600	32600	32600	32600	0
542	20240910	113700	42216350	32600	32600	32600	32600	0
543	20240910	113600	42216350	32600	32600	32600	32600	0
544	20240910	113500	42216350	32600	32600	32600	32600	15
545	20240910	113400	41727350	32600	32600	32600	32600	0
546	20240910	113300	41727350	32600	32600	32600	32600	0
547	20240910	113200	41727350	32600	32600	32600	32600	0
548	20240910	113100	41727350	32600	32600	32600	32600	0
549	20240910	113000	41727350	32600	32600	32600	32600	0
550	20240910	112900	41727350	32600	32600	32600	32600	0
551	20240910	112800	41727350	32600	32600	32600	32600	0
552	20240910	112700	41727350	32600	32600	32600	32600	0
553	20240910	112600	41727350	32600	32600	32600	32600	0
554	20240910	112500	41727350	32600	32600	32600	32600	0
555	20240910	112400	41727350	32600	32600	32600	32600	0
556	20240910	112300	41727350	32600	32600	32600	32600	0
557	20240910	112200	41727350	32600	32800	32800	32600	507
558	20240910	112100	25161000	32800	32800	32800	32800	0
559	20240910	112000	25161000	32800	32800	32800	32800	0
560	20240910	111900	25161000	32800	32800	32800	32800	1
561	20240910	111800	25128200	33000	33000	33000	33000	0
562	20240910	111700	25128200	33000	33000	33000	33000	0
563	20240910	111600	25128200	33000	33000	33000	33000	0
564	20240910	111500	25128200	33000	33000	33000	33000	0
565	20240910	111400	25128200	33000	33000	33000	33000	5
566	20240910	111300	24963200	33000	33000	33000	33000	0
567	20240910	111200	24963200	33000	33000	33000	33000	0
568	20240910	111100	24963200	33000	33000	33000	33000	0
569	20240910	111000	24963200	33000	33000	33000	33000	0
570	20240910	110900	24963200	33000	33000	33000	33000	0
571	20240910	110800	24963200	33000	33000	33000	33000	0
572	20240910	110700	24963200	33000	33000	33000	33000	0
573	20240910	110600	24963200	33000	33000	33000	33000	0
574	20240910	110500	24963200	33000	33000	33000	33000	0
575	20240910	110400	24963200	33000	33000	33000	33000	0
576	20240910	110300	24963200	33000	33000	33000	33000	0
577	20240910	110200	24963200	33000	33000	33000	33000	0
578	20240910	110100	24963200	33000	33000	33000	33000	0
579	20240910	110000	24963200	33000	33000	33000	33000	0
580	20240910	105900	24963200	33000	33000	33000	33000	0
581	20240910	105800	24963200	33000	33000	33000	33000	0
582	20240910	105700	24963200	33000	33000	33000	33000	0
583	20240910	105600	24963200	33000	33000	33000	33000	0
584	20240910	105500	24963200	33000	33000	33000	33000	0
585	20240910	105400	24963200	33000	33000	33000	33000	0
586	20240910	105300	24963200	33000	33000	33000	33000	0
587	20240910	105200	24963200	33000	33000	33000	33000	0
588	20240910	105100	24963200	33000	33000	33000	33000	0
589	20240910	105000	24963200	33000	33000	33000	33000	0
590	20240910	104900	24963200	33000	33000	33000	33000	0
591	20240910	104800	24963200	33000	33000	33000	33000	0
592	20240910	104700	24963200	33000	33000	33000	33000	0
593	20240910	104600	24963200	33000	33000	33000	33000	0
594	20240910	104500	24963200	33000	33000	33000	33000	0
595	20240910	104400	24963200	33000	33000	33000	33000	0
596	20240910	104300	24963200	33000	33000	33000	33000	0
597	20240910	104200	24963200	33000	33000	33000	33000	0
598	20240910	104100	24963200	33000	33000	33000	33000	0
599	20240910	104000	24963200	33000	33000	33000	33000	0
600	20240910	103900	24963200	33000	33000	33000	33000	0
601	20240910	103800	24963200	33000	33000	33000	33000	0
602	20240910	103700	24963200	33000	33000	33000	33000	0
603	20240910	103600	24963200	33000	33000	33000	33000	0
604	20240910	103500	24963200	33000	33000	33000	33000	0
605	20240910	103400	24963200	33000	33000	33000	33000	0
606	20240910	103300	24963200	33000	33000	33000	33000	0
607	20240910	103200	24963200	33000	33000	33000	33000	0
608	20240910	103100	24963200	33000	33000	33000	33000	0
609	20240910	103000	24963200	33000	33000	33000	33000	210
610	20240910	102900	18033200	33000	33000	33000	33000	0
611	20240910	102800	18033200	33000	33000	33000	33000	0
612	20240910	102700	18033200	33000	33000	33000	33000	0
613	20240910	102600	18033200	33000	33000	33000	33000	0
614	20240910	102500	18033200	33000	33000	33000	33000	0
615	20240910	102400	18033200	33000	33000	33000	33000	0
616	20240910	102300	18033200	33000	33000	33000	33000	0
617	20240910	102200	18033200	33000	33000	33000	33000	0
618	20240910	102100	18033200	33000	33000	33000	33000	200
619	20240910	102000	11433200	33000	33000	33000	33000	0
620	20240910	101900	11433200	33000	33000	33000	33000	0
621	20240910	101800	11433200	33000	33000	33000	33000	150
622	20240910	101700	6483200	32950	32950	32950	32950	0
623	20240910	101600	6483200	32950	32950	32950	32950	0
624	20240910	101500	6483200	32950	32950	32950	32950	0
625	20240910	101400	6483200	32950	32950	32950	32950	0
626	20240910	101300	6483200	32950	32950	32950	32950	0
627	20240910	101200	6483200	32950	32950	32950	32950	0
628	20240910	101100	6483200	32950	32950	32950	32950	0
629	20240910	101000	6483200	32950	32950	32950	32950	0
630	20240910	100900	6483200	32950	32950	32950	32950	0
631	20240910	100800	6483200	32950	32950	32950	32950	0
632	20240910	100700	6483200	32950	32950	32950	32950	0
633	20240910	100600	6483200	32950	32950	32950	32950	0
634	20240910	100500	6483200	32950	32950	32950	32950	0
635	20240910	100400	6483200	32950	32950	32950	32950	0
636	20240910	100300	6483200	32950	32950	32950	32950	20
637	20240910	100200	5824200	32950	32750	32950	32750	80
638	20240910	100100	3195950	32600	32600	32600	32600	0
639	20240910	100000	3195950	32600	32600	32600	32600	0
640	20240910	095900	3195950	32600	32600	32600	32600	0
641	20240910	095800	3195950	32600	32600	32600	32600	0
642	20240910	095700	3195950	32600	32600	32600	32600	7
643	20240910	095600	2967750	33000	33000	33000	33000	0
644	20240910	095500	2967750	33000	33000	33000	33000	0
645	20240910	095400	2967750	33000	33000	33000	33000	0
646	20240910	095300	2967750	33000	33000	33000	33000	0
647	20240910	095200	2967750	33000	33000	33000	33000	0
648	20240910	095100	2967750	33000	33000	33000	33000	0
649	20240910	095000	2967750	33000	33000	33000	33000	0
650	20240910	094900	2967750	33000	33000	33000	33000	0
651	20240910	094800	2967750	33000	33000	33000	33000	0
652	20240910	094700	2967750	33000	33000	33000	33000	0
653	20240910	094600	2967750	33000	33000	33000	33000	0
654	20240910	094500	2967750	33000	33000	33000	33000	0
655	20240910	094400	2967750	33000	33000	33000	33000	0
656	20240910	094300	2967750	33000	33000	33000	33000	0
657	20240910	094200	2967750	33000	33000	33000	33000	0
658	20240910	094100	2967750	33000	33000	33000	33000	0
659	20240910	094000	2967750	33000	33000	33000	33000	0
660	20240910	093900	2967750	33000	33000	33000	33000	0
661	20240910	093800	2967750	33000	33000	33000	33000	0
662	20240910	093700	2967750	33000	33000	33000	33000	0
663	20240910	093600	2967750	33000	33000	33000	33000	0
664	20240910	093500	2967750	33000	33000	33000	33000	0
665	20240910	093400	2967750	33000	33000	33000	33000	0
666	20240910	093300	2967750	33000	33000	33000	33000	0
667	20240910	093200	2967750	33000	33000	33000	33000	0
668	20240910	093100	2967750	33000	33000	33000	33000	0
669	20240910	093000	2967750	33000	33000	33000	33000	0
670	20240910	092900	2967750	33000	33000	33000	33000	0
671	20240910	092800	2967750	33000	33000	33000	33000	0
672	20240910	092700	2967750	33000	33000	33000	33000	0
673	20240910	092600	2967750	33000	33000	33000	33000	0
674	20240910	092500	2967750	33000	33000	33000	33000	0
675	20240910	092400	2967750	33000	33000	33000	33000	0
676	20240910	092300	2967750	33000	33000	33000	33000	0
677	20240910	092200	2967750	33000	33000	33000	33000	0
678	20240910	092100	2967750	33000	33000	33000	33000	0
679	20240910	092000	2967750	33000	33000	33000	33000	0
680	20240910	091900	2967750	33000	33000	33000	33000	0
681	20240910	091800	2967750	33000	33000	33000	33000	0
682	20240910	091700	2967750	33000	33000	33000	33000	0
683	20240910	091600	2967750	33000	33000	33000	33000	0
684	20240910	091500	2967750	33000	33000	33000	33000	0
685	20240910	091400	2967750	33000	33000	33000	33000	0
686	20240910	091300	2967750	33000	33000	33000	33000	0
687	20240910	091200	2967750	33000	33000	33000	33000	0
688	20240910	091100	2967750	33000	33000	33000	33000	0
689	20240910	091000	2967750	33000	33000	33000	33000	0
690	20240910	090900	2967750	33000	33000	33000	33000	0
691	20240910	090800	2967750	33000	33000	33000	33000	0
692	20240910	090700	2967750	33000	33000	33000	33000	0
693	20240910	090600	2967750	33000	33000	33000	33000	0
694	20240910	090500	2967750	33000	33000	33000	33000	0
695	20240910	090400	2967750	33000	32800	33000	32800	90
696	20240910	090300	0	32050	32050	32050	32050	0
697	20240910	090200	0	32050	32050	32050	32050	0
698	20240910	090100	0	32050	32050	32050	32050	0
699	20240910	090000	0	32050	32050	32050	32050	0