KissMeData/076340/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	194700	125780	5790	5790	5790	5790	1
3	20240904	194600	125780	5790	5790	5790	5790	0
4	20240904	194500	125780	5790	5790	5790	5790	0
5	20240904	194400	125780	5790	5790	5790	5790	0
6	20240904	194300	125780	5790	5790	5790	5790	0
7	20240904	194200	125780	5790	5790	5790	5790	0
8	20240904	194100	125780	5790	5790	5790	5790	0
9	20240904	194000	125780	5790	5790	5790	5790	0
10	20240904	193900	125780	5790	5790	5790	5790	0
11	20240904	193800	125780	5790	5790	5790	5790	0
12	20240904	193700	125780	5790	5790	5790	5790	0
13	20240904	193600	125780	5790	5790	5790	5790	0
14	20240904	193500	125780	5790	5790	5790	5790	0
15	20240904	193400	125780	5790	5790	5790	5790	0
16	20240904	193300	125780	5790	5790	5790	5790	0
17	20240904	193200	125780	5790	5790	5790	5790	0
18	20240904	193100	125780	5790	5790	5790	5790	0
19	20240904	193000	125780	5790	5790	5790	5790	0
20	20240904	192900	125780	5790	5790	5790	5790	0
21	20240904	192800	125780	5790	5790	5790	5790	0
22	20240904	192700	125780	5790	5790	5790	5790	0
23	20240904	192600	125780	5790	5790	5790	5790	0
24	20240904	192500	125780	5790	5790	5790	5790	0
25	20240904	192400	125780	5790	5790	5790	5790	0
26	20240904	192300	125780	5790	5790	5790	5790	0
27	20240904	192200	125780	5790	5790	5790	5790	0
28	20240904	192100	125780	5790	5790	5790	5790	0
29	20240904	192000	125780	5790	5790	5790	5790	0
30	20240904	191900	125780	5790	5790	5790	5790	0
31	20240904	191800	125780	5790	5790	5790	5790	0
32	20240904	191700	125780	5790	5790	5790	5790	1
33	20240904	191600	125780	5790	5790	5790	5790	0
34	20240904	191500	125780	5790	5790	5790	5790	0
35	20240904	191400	125780	5790	5790	5790	5790	0
36	20240904	191300	125780	5790	5790	5790	5790	0
37	20240904	191200	125780	5790	5790	5790	5790	0
38	20240904	191100	125780	5790	5790	5790	5790	0
39	20240904	191000	125780	5790	5790	5790	5790	0
40	20240904	190900	125780	5790	5790	5790	5790	0
41	20240904	190800	125780	5790	5790	5790	5790	0
42	20240904	190700	125780	5790	5790	5790	5790	0
43	20240904	190600	125780	5790	5790	5790	5790	0
44	20240904	190500	125780	5790	5790	5790	5790	0
45	20240904	190400	125780	5790	5790	5790	5790	0
46	20240904	190300	125780	5790	5790	5790	5790	0
47	20240904	190200	125780	5790	5790	5790	5790	0
48	20240904	190100	125780	5790	5790	5790	5790	0
49	20240904	190000	125780	5790	5790	5790	5790	0
50	20240904	185900	125780	5790	5790	5790	5790	0
51	20240904	185800	125780	5790	5790	5790	5790	0
52	20240904	185700	125780	5790	5790	5790	5790	0
53	20240904	185600	125780	5790	5790	5790	5790	0
54	20240904	185500	125780	5790	5790	5790	5790	0
55	20240904	185400	125780	5790	5790	5790	5790	0
56	20240904	185300	125780	5790	5790	5790	5790	0
57	20240904	185200	125780	5790	5790	5790	5790	0
58	20240904	185100	125780	5790	5790	5790	5790	0
59	20240904	185000	125780	5790	5790	5790	5790	0
60	20240904	184900	125780	5790	5790	5790	5790	0
61	20240904	184800	125780	5790	5790	5790	5790	0
62	20240904	184700	125780	5790	5790	5790	5790	1
63	20240904	184600	125780	5790	5790	5790	5790	0
64	20240904	184500	125780	5790	5790	5790	5790	0
65	20240904	184400	125780	5790	5790	5790	5790	0
66	20240904	184300	125780	5790	5790	5790	5790	0
67	20240904	184200	125780	5790	5790	5790	5790	0
68	20240904	184100	125780	5790	5790	5790	5790	0
69	20240904	184000	125780	5790	5790	5790	5790	0
70	20240904	183900	125780	5790	5790	5790	5790	0
71	20240904	183800	125780	5790	5790	5790	5790	0
72	20240904	183700	125780	5790	5790	5790	5790	0
73	20240904	183600	125780	5790	5790	5790	5790	0
74	20240904	183500	125780	5790	5790	5790	5790	0
75	20240904	183400	125780	5790	5790	5790	5790	0
76	20240904	183300	125780	5790	5790	5790	5790	0
77	20240904	183200	125780	5790	5790	5790	5790	0
78	20240904	183100	125780	5790	5790	5790	5790	0
79	20240904	183000	125780	5790	5790	5790	5790	0
80	20240904	182900	125780	5790	5790	5790	5790	0
81	20240904	182800	125780	5790	5790	5790	5790	0
82	20240904	182700	125780	5790	5790	5790	5790	0
83	20240904	182600	125780	5790	5790	5790	5790	0
84	20240904	182500	125780	5790	5790	5790	5790	0
85	20240904	182400	125780	5790	5790	5790	5790	0
86	20240904	182300	125780	5790	5790	5790	5790	0
87	20240904	182200	125780	5790	5790	5790	5790	0
88	20240904	182100	125780	5790	5790	5790	5790	0
89	20240904	182000	125780	5790	5790	5790	5790	0
90	20240904	181900	125780	5790	5790	5790	5790	0
91	20240904	181800	125780	5790	5790	5790	5790	0
92	20240904	181700	125780	5790	5790	5790	5790	1
93	20240904	181600	125780	5790	5790	5790	5790	0
94	20240904	181500	125780	5790	5790	5790	5790	0
95	20240904	181400	125780	5790	5790	5790	5790	0
96	20240904	181300	125780	5790	5790	5790	5790	0
97	20240904	181200	125780	5790	5790	5790	5790	0
98	20240904	181100	125780	5790	5790	5790	5790	0
99	20240904	181000	125780	5790	5790	5790	5790	0
100	20240904	180900	125780	5790	5790	5790	5790	0
101	20240904	180800	125780	5790	5790	5790	5790	0
102	20240904	180700	125780	5790	5790	5790	5790	0
103	20240904	180600	125780	5790	5790	5790	5790	0
104	20240904	180500	125780	5790	5790	5790	5790	0
105	20240904	180400	125780	5790	5790	5790	5790	0
106	20240904	180300	125780	5790	5790	5790	5790	0
107	20240904	180200	125780	5790	5790	5790	5790	0
108	20240904	180100	125780	5790	5790	5790	5790	0
109	20240904	180000	125780	5790	5790	5790	5790	0
110	20240904	175900	125780	5790	5790	5790	5790	0
111	20240904	175800	125780	5790	5790	5790	5790	0
112	20240904	175700	125780	5790	5790	5790	5790	0
113	20240904	175600	125780	5790	5790	5790	5790	0
114	20240904	175500	125780	5790	5790	5790	5790	0
115	20240904	175400	125780	5790	5790	5790	5790	0
116	20240904	175300	125780	5790	5790	5790	5790	0
117	20240904	175200	125780	5790	5790	5790	5790	0
118	20240904	175100	125780	5790	5790	5790	5790	0
119	20240904	175000	125780	5790	5790	5790	5790	0
120	20240904	174900	125780	5790	5790	5790	5790	0
121	20240904	174800	125780	5790	5790	5790	5790	0
122	20240904	174700	125780	5790	5790	5790	5790	1
123	20240904	174600	125780	5790	5790	5790	5790	0
124	20240904	174500	125780	5790	5790	5790	5790	0
125	20240904	174400	125780	5790	5790	5790	5790	0
126	20240904	174300	125780	5790	5790	5790	5790	0
127	20240904	174200	125780	5790	5790	5790	5790	0
128	20240904	174100	125780	5790	5790	5790	5790	0
129	20240904	174000	125780	5790	5790	5790	5790	0
130	20240904	173900	125780	5790	5790	5790	5790	0
131	20240904	173800	125780	5790	5790	5790	5790	0
132	20240904	173700	125780	5790	5790	5790	5790	0
133	20240904	173600	125780	5790	5790	5790	5790	0
134	20240904	173500	125780	5790	5790	5790	5790	0
135	20240904	173400	125780	5790	5790	5790	5790	0
136	20240904	173300	125780	5790	5790	5790	5790	0
137	20240904	173200	125780	5790	5790	5790	5790	0
138	20240904	173100	125780	5790	5790	5790	5790	0
139	20240904	173000	125780	5790	5790	5790	5790	0
140	20240904	172900	125780	5790	5790	5790	5790	0
141	20240904	172800	125780	5790	5790	5790	5790	0
142	20240904	172700	125780	5790	5790	5790	5790	0
143	20240904	172600	125780	5790	5790	5790	5790	0
144	20240904	172500	125780	5790	5790	5790	5790	0
145	20240904	172400	125780	5790	5790	5790	5790	0
146	20240904	172300	125780	5790	5790	5790	5790	0
147	20240904	172200	125780	5790	5790	5790	5790	0
148	20240904	172100	125780	5790	5790	5790	5790	0
149	20240904	172000	125780	5790	5790	5790	5790	0
150	20240904	171900	125780	5790	5790	5790	5790	0
151	20240904	171800	125780	5790	5790	5790	5790	0
152	20240904	171700	125780	5790	5790	5790	5790	1
153	20240904	171600	125780	5790	5790	5790	5790	0
154	20240904	171500	125780	5790	5790	5790	5790	0
155	20240904	171400	125780	5790	5790	5790	5790	0
156	20240904	171300	125780	5790	5790	5790	5790	0
157	20240904	171200	125780	5790	5790	5790	5790	0
158	20240904	171100	125780	5790	5790	5790	5790	0
159	20240904	171000	125780	5790	5790	5790	5790	0
160	20240904	170900	125780	5790	5790	5790	5790	0
161	20240904	170800	125780	5790	5790	5790	5790	0
162	20240904	170700	125780	5790	5790	5790	5790	0
163	20240904	170600	125780	5790	5790	5790	5790	0
164	20240904	170500	125780	5790	5790	5790	5790	0
165	20240904	170400	125780	5790	5790	5790	5790	0
166	20240904	170300	125780	5790	5790	5790	5790	0
167	20240904	170200	125780	5790	5790	5790	5790	0
168	20240904	170100	125780	5790	5790	5790	5790	0
169	20240904	170000	125780	5790	5790	5790	5790	0
170	20240904	165900	125780	5790	5790	5790	5790	0
171	20240904	165800	125780	5790	5790	5790	5790	0
172	20240904	165700	125780	5790	5790	5790	5790	0
173	20240904	165600	125780	5790	5790	5790	5790	0
174	20240904	165500	125780	5790	5790	5790	5790	0
175	20240904	165400	125780	5790	5790	5790	5790	0
176	20240904	165300	125780	5790	5790	5790	5790	0
177	20240904	165200	125780	5790	5790	5790	5790	0
178	20240904	165100	125780	5790	5790	5790	5790	0
179	20240904	165000	125780	5790	5790	5790	5790	0
180	20240904	164900	125780	5790	5790	5790	5790	0
181	20240904	164800	125780	5790	5790	5790	5790	0
182	20240904	164700	125780	5790	5790	5790	5790	1
183	20240904	164600	125780	5790	5790	5790	5790	0
184	20240904	164500	125780	5790	5790	5790	5790	0
185	20240904	164400	125780	5790	5790	5790	5790	0
186	20240904	164300	125780	5790	5790	5790	5790	0
187	20240904	164200	125780	5790	5790	5790	5790	0
188	20240904	164100	125780	5790	5790	5790	5790	0
189	20240904	164000	125780	5790	5790	5790	5790	0
190	20240904	163900	125780	5790	5790	5790	5790	0
191	20240904	163800	125780	5790	5790	5790	5790	0
192	20240904	163700	125780	5790	5790	5790	5790	0
193	20240904	163600	125780	5790	5790	5790	5790	0
194	20240904	163500	125780	5790	5790	5790	5790	0
195	20240904	163400	125780	5790	5790	5790	5790	0
196	20240904	163300	125780	5790	5790	5790	5790	0
197	20240904	163200	125780	5790	5790	5790	5790	0
198	20240904	163100	125780	5790	5790	5790	5790	0
199	20240904	163000	125780	5790	5790	5790	5790	0
200	20240904	162900	125780	5790	5790	5790	5790	0
201	20240904	162800	125780	5790	5790	5790	5790	0
202	20240904	162700	125780	5790	5790	5790	5790	0
203	20240904	162600	125780	5790	5790	5790	5790	0
204	20240904	162500	125780	5790	5790	5790	5790	0
205	20240904	162400	125780	5790	5790	5790	5790	0
206	20240904	162300	125780	5790	5790	5790	5790	0
207	20240904	162200	125780	5790	5790	5790	5790	0
208	20240904	162100	125780	5790	5790	5790	5790	0
209	20240904	162000	125780	5790	5790	5790	5790	0
210	20240904	161900	125780	5790	5790	5790	5790	0
211	20240904	161800	125780	5790	5790	5790	5790	0
212	20240904	161700	125780	5790	5790	5790	5790	1
213	20240904	161600	125780	5790	5790	5790	5790	0
214	20240904	161500	125780	5790	5790	5790	5790	0
215	20240904	161400	125780	5790	5790	5790	5790	0
216	20240904	161300	125780	5790	5790	5790	5790	0
217	20240904	161200	125780	5790	5790	5790	5790	0
218	20240904	161100	125780	5790	5790	5790	5790	0
219	20240904	161000	125780	5790	5790	5790	5790	0
220	20240904	160900	125780	5790	5790	5790	5790	0
221	20240904	160800	125780	5790	5790	5790	5790	0
222	20240904	160700	125780	5790	5790	5790	5790	0
223	20240904	160600	125780	5790	5790	5790	5790	0
224	20240904	160500	125780	5790	5790	5790	5790	0
225	20240904	160400	125780	5790	5790	5790	5790	0
226	20240904	160300	125780	5790	5790	5790	5790	0
227	20240904	160200	125780	5790	5790	5790	5790	0
228	20240904	160100	125780	5790	5790	5790	5790	0
229	20240904	160000	125780	5790	5790	5790	5790	0
230	20240904	155900	125780	5790	5790	5790	5790	0
231	20240904	155800	125780	5790	5790	5790	5790	0
232	20240904	155700	125780	5790	5790	5790	5790	0
233	20240904	155600	125780	5790	5790	5790	5790	0
234	20240904	155500	125780	5790	5790	5790	5790	0
235	20240904	155400	125780	5790	5790	5790	5790	0
236	20240904	155300	125780	5790	5790	5790	5790	0
237	20240904	155200	125780	5790	5790	5790	5790	0
238	20240904	155100	125780	5790	5790	5790	5790	0
239	20240904	155000	125780	5790	5790	5790	5790	0
240	20240904	154900	125780	5790	5790	5790	5790	0
241	20240904	154800	125780	5790	5790	5790	5790	0
242	20240904	154700	125780	5790	5790	5790	5790	1
243	20240904	154600	125780	5790	5790	5790	5790	0
244	20240904	154500	125780	5790	5790	5790	5790	0
245	20240904	154400	125780	5790	5790	5790	5790	0
246	20240904	154300	125780	5790	5790	5790	5790	0
247	20240904	154200	125780	5790	5790	5790	5790	0
248	20240904	154100	125780	5790	5790	5790	5790	0
249	20240904	154000	125780	5790	5790	5790	5790	0
250	20240904	153900	125780	5790	5790	5790	5790	0
251	20240904	153800	125780	5790	5790	5790	5790	0
252	20240904	153700	125780	5790	5790	5790	5790	0
253	20240904	153600	125780	5790	5790	5790	5790	0
254	20240904	153500	125780	5790	5790	5790	5790	0
255	20240904	153400	125780	5790	5790	5790	5790	0
256	20240904	153300	125780	5790	5790	5790	5790	0
257	20240904	153200	125780	5790	5790	5790	5790	0
258	20240904	153100	125780	5790	5790	5790	5790	0
259	20240904	153000	125780	5790	5790	5790	5790	0
260	20240904	152900	125780	5790	5790	5790	5790	0
261	20240904	152800	125780	5790	5790	5790	5790	0
262	20240904	152700	125780	5790	5790	5790	5790	0
263	20240904	152600	125780	5790	5790	5790	5790	0
264	20240904	152500	125780	5790	5790	5790	5790	0
265	20240904	152400	125780	5790	5790	5790	5790	0
266	20240904	152300	125780	5790	5790	5790	5790	0
267	20240904	152200	125780	5790	5790	5790	5790	0
268	20240904	152100	125780	5790	5790	5790	5790	0
269	20240904	152000	125780	5790	5790	5790	5790	0
270	20240904	151900	125780	5790	5790	5790	5790	0
271	20240904	151800	125780	5790	5790	5790	5790	0
272	20240904	151700	125780	5790	5790	5790	5790	0
273	20240904	151600	125780	5790	5790	5790	5790	0
274	20240904	151500	125780	5790	5790	5790	5790	0
275	20240904	151400	125780	5790	5790	5790	5790	0
276	20240904	151300	125780	5790	5790	5790	5790	0
277	20240904	151200	125780	5790	5790	5790	5790	0
278	20240904	151100	125780	5790	5790	5790	5790	0
279	20240904	151000	125780	5790	5790	5790	5790	0
280	20240904	150900	125780	5790	5790	5790	5790	0
281	20240904	150800	125780	5790	5790	5790	5790	0
282	20240904	150700	125780	5790	5790	5790	5790	0
283	20240904	150600	125780	5790	5790	5790	5790	0
284	20240904	150500	125780	5790	5790	5790	5790	0
285	20240904	150400	125780	5790	5790	5790	5790	0
286	20240904	150300	125780	5790	5790	5790	5790	0
287	20240904	150200	125780	5790	5790	5790	5790	0
288	20240904	150100	125780	5790	5790	5790	5790	0
289	20240904	150000	125780	5790	5790	5790	5790	0
290	20240904	145900	125780	5790	5790	5790	5790	0
291	20240904	145800	125780	5790	5790	5790	5790	0
292	20240904	145700	125780	5790	5790	5790	5790	0
293	20240904	145600	125780	5790	5790	5790	5790	0
294	20240904	145500	125780	5790	5790	5790	5790	0
295	20240904	145400	125780	5790	5790	5790	5790	0
296	20240904	145300	125780	5790	5790	5790	5790	0
297	20240904	145200	125780	5790	5790	5790	5790	0
298	20240904	145100	125780	5790	5790	5790	5790	0
299	20240904	145000	125780	5790	5790	5790	5790	0
300	20240904	144900	125780	5790	5790	5790	5790	0
301	20240904	144800	125780	5790	5790	5790	5790	0
302	20240904	144700	125780	5790	5790	5790	5790	0
303	20240904	144600	125780	5790	5790	5790	5790	0
304	20240904	144500	125780	5790	5790	5790	5790	0
305	20240904	144400	125780	5790	5790	5790	5790	0
306	20240904	144300	125780	5790	5790	5790	5790	0
307	20240904	144200	125780	5790	5790	5790	5790	0
308	20240904	144100	125780	5790	5790	5790	5790	0
309	20240904	144000	125780	5790	5790	5790	5790	0
310	20240904	143900	125780	5790	5790	5790	5790	0
311	20240904	143800	125780	5790	5790	5790	5790	0
312	20240904	143700	125780	5790	5790	5790	5790	0
313	20240904	143600	125780	5790	5790	5790	5790	0
314	20240904	143500	125780	5790	5790	5790	5790	0
315	20240904	143400	125780	5790	5790	5790	5790	0
316	20240904	143300	125780	5790	5790	5790	5790	0
317	20240904	143200	125780	5790	5790	5790	5790	0
318	20240904	143100	125780	5790	5790	5790	5790	0
319	20240904	143000	125780	5790	5790	5790	5790	0
320	20240904	142900	125780	5790	5790	5790	5790	0
321	20240904	142800	125780	5790	5790	5790	5790	0
322	20240904	142700	125780	5790	5790	5790	5790	0
323	20240904	142600	125780	5790	5790	5790	5790	0
324	20240904	142500	125780	5790	5790	5790	5790	0
325	20240904	142400	125780	5790	5790	5790	5790	0
326	20240904	142300	125780	5790	5790	5790	5790	0
327	20240904	142200	125780	5790	5790	5790	5790	0
328	20240904	142100	125780	5790	5790	5790	5790	0
329	20240904	142000	125780	5790	5790	5790	5790	0
330	20240904	141900	125780	5790	5790	5790	5790	0
331	20240904	141800	125780	5790	5790	5790	5790	0
332	20240904	141700	125780	5790	5790	5790	5790	0
333	20240904	141600	125780	5790	5790	5790	5790	1
334	20240904	141500	119990	5600	5600	5600	5600	0
335	20240904	141400	119990	5600	5600	5600	5600	0
336	20240904	141300	119990	5600	5600	5600	5600	0
337	20240904	141200	119990	5600	5600	5600	5600	0
338	20240904	141100	119990	5600	5600	5600	5600	0
339	20240904	141000	119990	5600	5600	5600	5600	0
340	20240904	140900	119990	5600	5600	5600	5600	0
341	20240904	140800	119990	5600	5600	5600	5600	0
342	20240904	140700	119990	5600	5600	5600	5600	0
343	20240904	140600	119990	5600	5600	5600	5600	0
344	20240904	140500	119990	5600	5600	5600	5600	0
345	20240904	140400	119990	5600	5600	5600	5600	0
346	20240904	140300	119990	5600	5600	5600	5600	0
347	20240904	140200	119990	5600	5600	5600	5600	0
348	20240904	140100	119990	5600	5600	5600	5600	0
349	20240904	140000	119990	5600	5600	5600	5600	0
350	20240904	135900	119990	5600	5600	5600	5600	0
351	20240904	135800	119990	5600	5600	5600	5600	0
352	20240904	135700	119990	5600	5600	5600	5600	0
353	20240904	135600	119990	5600	5600	5600	5600	0
354	20240904	135500	119990	5600	5600	5600	5600	0
355	20240904	135400	119990	5600	5600	5600	5600	0
356	20240904	135300	119990	5600	5600	5600	5600	0
357	20240904	135200	119990	5600	5600	5600	5600	0
358	20240904	135100	119990	5600	5600	5600	5600	0
359	20240904	135000	119990	5600	5600	5600	5600	0
360	20240904	134900	119990	5600	5600	5600	5600	0
361	20240904	134800	119990	5600	5600	5600	5600	0
362	20240904	134700	119990	5600	5600	5600	5600	0
363	20240904	134600	119990	5600	5600	5600	5600	0
364	20240904	134500	119990	5600	5600	5600	5600	0
365	20240904	134400	119990	5600	5600	5600	5600	0
366	20240904	134300	119990	5600	5600	5600	5600	0
367	20240904	134200	119990	5600	5600	5600	5600	0
368	20240904	134100	119990	5600	5600	5600	5600	0
369	20240904	134000	119990	5600	5600	5600	5600	0
370	20240904	133900	119990	5600	5600	5600	5600	0
371	20240904	133800	119990	5600	5600	5600	5600	0
372	20240904	133700	119990	5600	5600	5600	5600	0
373	20240904	133600	119990	5600	5600	5600	5600	0
374	20240904	133500	119990	5600	5600	5600	5600	10
375	20240904	133400	63990	5990	5990	5990	5990	0
376	20240904	133300	63990	5990	5990	5990	5990	0
377	20240904	133200	63990	5990	5990	5990	5990	0
378	20240904	133100	63990	5990	5990	5990	5990	0
379	20240904	133000	63990	5990	5990	5990	5990	0
380	20240904	132900	63990	5990	5990	5990	5990	0
381	20240904	132800	63990	5990	5990	5990	5990	0
382	20240904	132700	63990	5990	5990	5990	5990	0
383	20240904	132600	63990	5990	5990	5990	5990	0
384	20240904	132500	63990	5990	5990	5990	5990	0
385	20240904	132400	63990	5990	5990	5990	5990	0
386	20240904	132300	63990	5990	5990	5990	5990	0
387	20240904	132200	63990	5990	5990	5990	5990	0
388	20240904	132100	63990	5990	5990	5990	5990	0
389	20240904	132000	63990	5990	5990	5990	5990	0
390	20240904	131900	63990	5990	5990	5990	5990	0
391	20240904	131800	63990	5990	5990	5990	5990	0
392	20240904	131700	63990	5990	5990	5990	5990	0
393	20240904	131600	63990	5990	5990	5990	5990	0
394	20240904	131500	63990	5990	5990	5990	5990	0
395	20240904	131400	63990	5990	5990	5990	5990	0
396	20240904	131300	63990	5990	5990	5990	5990	0
397	20240904	131200	63990	5990	5990	5990	5990	0
398	20240904	131100	63990	5990	5990	5990	5990	0
399	20240904	131000	63990	5990	5990	5990	5990	0
400	20240904	130900	63990	5990	5990	5990	5990	0
401	20240904	130800	63990	5990	5990	5990	5990	0
402	20240904	130700	63990	5990	5990	5990	5990	0
403	20240904	130600	63990	5990	5990	5990	5990	0
404	20240904	130500	63990	5990	5990	5990	5990	0
405	20240904	130400	63990	5990	5990	5990	5990	0
406	20240904	130300	63990	5990	5990	5990	5990	0
407	20240904	130200	63990	5990	5990	5990	5990	0
408	20240904	130100	63990	5990	5990	5990	5990	0
409	20240904	130000	63990	5990	5990	5990	5990	0
410	20240904	125900	63990	5990	5990	5990	5990	0
411	20240904	125800	63990	5990	5990	5990	5990	0
412	20240904	125700	63990	5990	5990	5990	5990	0
413	20240904	125600	63990	5990	5990	5990	5990	0
414	20240904	125500	63990	5990	5990	5990	5990	0
415	20240904	125400	63990	5990	5990	5990	5990	0
416	20240904	125300	63990	5990	5990	5990	5990	0
417	20240904	125200	63990	5990	5990	5990	5990	0
418	20240904	125100	63990	5990	5990	5990	5990	0
419	20240904	125000	63990	5990	5990	5990	5990	0
420	20240904	124900	63990	5990	5990	5990	5990	0
421	20240904	124800	63990	5990	5990	5990	5990	0
422	20240904	124700	63990	5990	5990	5990	5990	0
423	20240904	124600	63990	5990	5990	5990	5990	0
424	20240904	124500	63990	5990	5990	5990	5990	0
425	20240904	124400	63990	5990	5990	5990	5990	0
426	20240904	124300	63990	5990	5990	5990	5990	0
427	20240904	124200	63990	5990	5990	5990	5990	0
428	20240904	124100	63990	5990	5990	5990	5990	0
429	20240904	124000	63990	5990	5990	5990	5990	0
430	20240904	123900	63990	5990	5990	5990	5990	0
431	20240904	123800	63990	5990	5990	5990	5990	0
432	20240904	123700	63990	5990	5990	5990	5990	0
433	20240904	123600	63990	5990	5990	5990	5990	0
434	20240904	123500	63990	5990	5990	5990	5990	0
435	20240904	123400	63990	5990	5990	5990	5990	0
436	20240904	123300	63990	5990	5990	5990	5990	0
437	20240904	123200	63990	5990	5990	5990	5990	0
438	20240904	123100	63990	5990	5990	5990	5990	0
439	20240904	123000	63990	5990	5990	5990	5990	0
440	20240904	122900	63990	5990	5990	5990	5990	0
441	20240904	122800	63990	5990	5990	5990	5990	0
442	20240904	122700	63990	5990	5990	5990	5990	0
443	20240904	122600	63990	5990	5990	5990	5990	0
444	20240904	122500	63990	5990	5990	5990	5990	0
445	20240904	122400	63990	5990	5990	5990	5990	0
446	20240904	122300	63990	5990	5990	5990	5990	0
447	20240904	122200	63990	5990	5990	5990	5990	0
448	20240904	122100	63990	5990	5990	5990	5990	0
449	20240904	122000	63990	5990	5990	5990	5990	0
450	20240904	121900	63990	5990	5990	5990	5990	0
451	20240904	121800	63990	5990	5990	5990	5990	0
452	20240904	121700	63990	5990	5990	5990	5990	0
453	20240904	121600	63990	5990	5990	5990	5990	0
454	20240904	121500	63990	5990	5990	5990	5990	0
455	20240904	121400	63990	5990	5990	5990	5990	0
456	20240904	121300	63990	5990	5990	5990	5990	0
457	20240904	121200	63990	5990	5990	5990	5990	0
458	20240904	121100	63990	5990	5990	5990	5990	0
459	20240904	121000	63990	5990	5990	5990	5990	0
460	20240904	120900	63990	5990	5990	5990	5990	0
461	20240904	120800	63990	5990	5990	5990	5990	0
462	20240904	120700	63990	5990	5990	5990	5990	0
463	20240904	120600	63990	5990	5990	5990	5990	0
464	20240904	120500	63990	5990	5990	5990	5990	0
465	20240904	120400	63990	5990	5990	5990	5990	0
466	20240904	120300	63990	5990	5990	5990	5990	0
467	20240904	120200	63990	5990	5990	5990	5990	0
468	20240904	120100	63990	5990	5990	5990	5990	0
469	20240904	120000	63990	5990	5990	5990	5990	0
470	20240904	115900	63990	5990	5990	5990	5990	0
471	20240904	115800	63990	5990	5990	5990	5990	0
472	20240904	115700	63990	5990	5990	5990	5990	0
473	20240904	115600	63990	5990	5990	5990	5990	0
474	20240904	115500	63990	5990	5990	5990	5990	0
475	20240904	115400	63990	5990	5990	5990	5990	0
476	20240904	115300	63990	5990	5990	5990	5990	0
477	20240904	115200	63990	5990	5990	5990	5990	0
478	20240904	115100	63990	5990	5990	5990	5990	0
479	20240904	115000	63990	5990	5990	5990	5990	0
480	20240904	114900	63990	5990	5990	5990	5990	0
481	20240904	114800	63990	5990	5990	5990	5990	0
482	20240904	114700	63990	5990	5990	5990	5990	0
483	20240904	114600	63990	5990	5990	5990	5990	0
484	20240904	114500	63990	5990	5990	5990	5990	0
485	20240904	114400	63990	5990	5990	5990	5990	0
486	20240904	114300	63990	5990	5990	5990	5990	0
487	20240904	114200	63990	5990	5990	5990	5990	0
488	20240904	114100	63990	5990	5990	5990	5990	0
489	20240904	114000	63990	5990	5990	5990	5990	0
490	20240904	113900	63990	5990	5990	5990	5990	0
491	20240904	113800	63990	5990	5990	5990	5990	0
492	20240904	113700	63990	5990	5990	5990	5990	0
493	20240904	113600	63990	5990	5990	5990	5990	0
494	20240904	113500	63990	5990	5990	5990	5990	0
495	20240904	113400	63990	5990	5990	5990	5990	0
496	20240904	113300	63990	5990	5990	5990	5990	0
497	20240904	113200	63990	5990	5990	5990	5990	0
498	20240904	113100	63990	5990	5990	5990	5990	0
499	20240904	113000	63990	5990	5990	5990	5990	0
500	20240904	112900	63990	5990	5990	5990	5990	0
501	20240904	112800	63990	5990	5990	5990	5990	0
502	20240904	112700	63990	5990	5990	5990	5990	0
503	20240904	112600	63990	5990	5990	5990	5990	0
504	20240904	112500	63990	5990	5990	5990	5990	0
505	20240904	112400	63990	5990	5990	5990	5990	0
506	20240904	112300	63990	5990	5990	5990	5990	0
507	20240904	112200	63990	5990	5990	5990	5990	0
508	20240904	112100	63990	5990	5990	5990	5990	0
509	20240904	112000	63990	5990	5990	5990	5990	0
510	20240904	111900	63990	5990	5990	5990	5990	0
511	20240904	111800	63990	5990	5990	5990	5990	0
512	20240904	111700	63990	5990	5990	5990	5990	0
513	20240904	111600	63990	5990	5990	5990	5990	0
514	20240904	111500	63990	5990	5990	5990	5990	0
515	20240904	111400	63990	5990	5990	5990	5990	0
516	20240904	111300	63990	5990	5990	5990	5990	0
517	20240904	111200	63990	5990	5990	5990	5990	0
518	20240904	111100	63990	5990	5990	5990	5990	0
519	20240904	111000	63990	5990	5990	5990	5990	0
520	20240904	110900	63990	5990	5990	5990	5990	0
521	20240904	110800	63990	5990	5990	5990	5990	0
522	20240904	110700	63990	5990	5990	5990	5990	0
523	20240904	110600	63990	5990	5990	5990	5990	0
524	20240904	110500	63990	5990	5990	5990	5990	0
525	20240904	110400	63990	5990	5990	5990	5990	0
526	20240904	110300	63990	5990	5990	5990	5990	0
527	20240904	110200	63990	5990	5990	5990	5990	0
528	20240904	110100	63990	5990	5990	5990	5990	0
529	20240904	110000	63990	5990	5990	5990	5990	0
530	20240904	105900	63990	5990	5990	5990	5990	0
531	20240904	105800	63990	5990	5990	5990	5990	0
532	20240904	105700	63990	5990	5990	5990	5990	0
533	20240904	105600	63990	5990	5990	5990	5990	0
534	20240904	105500	63990	5990	5990	5990	5990	0
535	20240904	105400	63990	5990	5990	5990	5990	0
536	20240904	105300	63990	5990	5990	5990	5990	0
537	20240904	105200	63990	5990	5990	5990	5990	0
538	20240904	105100	63990	5990	5990	5990	5990	0
539	20240904	105000	63990	5990	5990	5990	5990	0
540	20240904	104900	63990	5990	5990	5990	5990	0
541	20240904	104800	63990	5990	5990	5990	5990	0
542	20240904	104700	63990	5990	5990	5990	5990	0
543	20240904	104600	63990	5990	5990	5990	5990	0
544	20240904	104500	63990	5990	5990	5990	5990	0
545	20240904	104400	63990	5990	5990	5990	5990	0
546	20240904	104300	63990	5990	5990	5990	5990	0
547	20240904	104200	63990	5990	5990	5990	5990	0
548	20240904	104100	63990	5990	5990	5990	5990	0
549	20240904	104000	63990	5990	5990	5990	5990	0
550	20240904	103900	63990	5990	5990	5990	5990	0
551	20240904	103800	63990	5990	5990	5990	5990	0
552	20240904	103700	63990	5990	5990	5990	5990	0
553	20240904	103600	63990	5990	5990	5990	5990	0
554	20240904	103500	63990	5990	5990	5990	5990	0
555	20240904	103400	63990	5990	5990	5990	5990	0
556	20240904	103300	63990	5990	5990	5990	5990	0
557	20240904	103200	63990	5990	5990	5990	5990	0
558	20240904	103100	63990	5990	5990	5990	5990	0
559	20240904	103000	63990	5990	5990	5990	5990	0
560	20240904	102900	63990	5990	5990	5990	5990	0
561	20240904	102800	63990	5990	5990	5990	5990	0
562	20240904	102700	63990	5990	5990	5990	5990	0
563	20240904	102600	63990	5990	5990	5990	5990	0
564	20240904	102500	63990	5990	5990	5990	5990	0
565	20240904	102400	63990	5990	5990	5990	5990	0
566	20240904	102300	63990	5990	5990	5990	5990	0
567	20240904	102200	63990	5990	5990	5990	5990	0
568	20240904	102100	63990	5990	5990	5990	5990	0
569	20240904	102000	63990	5990	5990	5990	5990	0
570	20240904	101900	63990	5990	5990	5990	5990	0
571	20240904	101800	63990	5990	5990	5990	5990	0
572	20240904	101700	63990	5990	5990	5990	5990	0
573	20240904	101600	63990	5990	5990	5990	5990	0
574	20240904	101500	63990	5990	5990	5990	5990	0
575	20240904	101400	63990	5990	5990	5990	5990	0
576	20240904	101300	63990	5990	5990	5990	5990	0
577	20240904	101200	63990	5990	5990	5990	5990	0
578	20240904	101100	63990	5990	5990	5990	5990	0
579	20240904	101000	63990	5990	5990	5990	5990	0
580	20240904	100900	63990	5990	5990	5990	5990	0
581	20240904	100800	63990	5990	5990	5990	5990	0
582	20240904	100700	63990	5990	5990	5990	5990	0
583	20240904	100600	63990	5990	5990	5990	5990	0
584	20240904	100500	63990	5990	5990	5990	5990	0
585	20240904	100400	63990	5990	5990	5990	5990	0
586	20240904	100300	63990	5990	5990	5990	5990	0
587	20240904	100200	63990	5990	5990	5990	5990	0
588	20240904	100100	63990	5990	5990	5990	5990	0
589	20240904	100000	63990	5990	5990	5990	5990	0
590	20240904	095900	63990	5990	5990	5990	5990	0
591	20240904	095800	63990	5990	5990	5990	5990	0
592	20240904	095700	63990	5990	5990	5990	5990	0
593	20240904	095600	63990	5990	5990	5990	5990	0
594	20240904	095500	63990	5990	5990	5990	5990	0
595	20240904	095400	63990	5990	5990	5990	5990	0
596	20240904	095300	63990	5990	5990	5990	5990	0
597	20240904	095200	63990	5990	5990	5990	5990	0
598	20240904	095100	63990	5990	5990	5990	5990	0
599	20240904	095000	63990	5990	5990	5990	5990	0
600	20240904	094900	63990	5990	5990	5990	5990	0
601	20240904	094800	63990	5990	5990	5990	5990	0
602	20240904	094700	63990	5990	5990	5990	5990	0
603	20240904	094600	63990	5990	5990	5990	5990	0
604	20240904	094500	63990	5990	5990	5990	5990	0
605	20240904	094400	63990	5990	5990	5990	5990	0
606	20240904	094300	63990	5990	5990	5990	5990	0
607	20240904	094200	63990	5990	5990	5990	5990	0
608	20240904	094100	63990	5990	5990	5990	5990	0
609	20240904	094000	63990	5990	5990	5990	5990	0
610	20240904	093900	63990	5990	5990	5990	5990	0
611	20240904	093800	63990	5990	5990	5990	5990	0
612	20240904	093700	63990	5990	5990	5990	5990	0
613	20240904	093600	63990	5990	5990	5990	5990	0
614	20240904	093500	63990	5990	5990	5990	5990	0
615	20240904	093400	63990	5990	5990	5990	5990	0
616	20240904	093300	63990	5990	5990	5990	5990	0
617	20240904	093200	63990	5990	5990	5990	5990	0
618	20240904	093100	63990	5990	5800	5990	5800	10
619	20240904	093000	5800	5800	5800	5800	5800	0
620	20240904	092900	5800	5800	5800	5800	5800	0
621	20240904	092800	5800	5800	5800	5800	5800	0
622	20240904	092700	5800	5800	5800	5800	5800	0
623	20240904	092600	5800	5800	5800	5800	5800	0
624	20240904	092500	5800	5800	5800	5800	5800	0
625	20240904	092400	5800	5800	5800	5800	5800	0
626	20240904	092300	5800	5800	5800	5800	5800	0
627	20240904	092200	5800	5800	5800	5800	5800	0
628	20240904	092100	5800	5800	5800	5800	5800	0
629	20240904	092000	5800	5800	5800	5800	5800	0
630	20240904	091900	5800	5800	5800	5800	5800	0
631	20240904	091800	5800	5800	5800	5800	5800	0
632	20240904	091700	5800	5800	5800	5800	5800	0
633	20240904	091600	5800	5800	5800	5800	5800	0
634	20240904	091500	5800	5800	5800	5800	5800	0
635	20240904	091400	5800	5800	5800	5800	5800	0
636	20240904	091300	5800	5800	5800	5800	5800	0
637	20240904	091200	5800	5800	5800	5800	5800	0
638	20240904	091100	5800	5800	5800	5800	5800	0
639	20240904	091000	5800	5800	5800	5800	5800	0
640	20240904	090900	5800	5800	5800	5800	5800	0
641	20240904	090800	5800	5800	5800	5800	5800	0
642	20240904	090700	5800	5800	5800	5800	5800	1
643	20240904	090600	0	5790	5790	5790	5790	0
644	20240904	090500	0	5790	5790	5790	5790	0
645	20240904	090400	0	5790	5790	5790	5790	0
646	20240904	090300	0	5790	5790	5790	5790	0
647	20240904	090200	0	5790	5790	5790	5790	0
648	20240904	090100	0	5790	5790	5790	5790	0
649	20240904	090000	0	5790	5790	5790	5790	0