KissMeData/005800/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184500	2757590	9200	9200	9200	9200	9
3	20240902	184400	2757590	9200	9200	9200	9200	0
4	20240902	184300	2757590	9200	9200	9200	9200	0
5	20240902	184200	2757590	9200	9200	9200	9200	0
6	20240902	184100	2757590	9200	9200	9200	9200	0
7	20240902	184000	2757590	9200	9200	9200	9200	0
8	20240902	183900	2757590	9200	9200	9200	9200	0
9	20240902	183800	2757590	9200	9200	9200	9200	0
10	20240902	183700	2757590	9200	9200	9200	9200	0
11	20240902	183600	2757590	9200	9200	9200	9200	0
12	20240902	183500	2757590	9200	9200	9200	9200	0
13	20240902	183400	2757590	9200	9200	9200	9200	0
14	20240902	183300	2757590	9200	9200	9200	9200	0
15	20240902	183200	2757590	9200	9200	9200	9200	0
16	20240902	183100	2757590	9200	9200	9200	9200	0
17	20240902	183000	2757590	9200	9200	9200	9200	0
18	20240902	182900	2757590	9200	9200	9200	9200	0
19	20240902	182800	2757590	9200	9200	9200	9200	0
20	20240902	182700	2757590	9200	9200	9200	9200	0
21	20240902	182600	2757590	9200	9200	9200	9200	0
22	20240902	182500	2757590	9200	9200	9200	9200	0
23	20240902	182400	2757590	9200	9200	9200	9200	0
24	20240902	182300	2757590	9200	9200	9200	9200	0
25	20240902	182200	2757590	9200	9200	9200	9200	0
26	20240902	182100	2757590	9200	9200	9200	9200	0
27	20240902	182000	2757590	9200	9200	9200	9200	0
28	20240902	181900	2757590	9200	9200	9200	9200	0
29	20240902	181800	2757590	9200	9200	9200	9200	0
30	20240902	181700	2757590	9200	9200	9200	9200	0
31	20240902	181600	2757590	9200	9200	9200	9200	0
32	20240902	181500	2757590	9200	9200	9200	9200	9
33	20240902	181400	2757590	9200	9200	9200	9200	0
34	20240902	181300	2757590	9200	9200	9200	9200	0
35	20240902	181200	2757590	9200	9200	9200	9200	0
36	20240902	181100	2757590	9200	9200	9200	9200	0
37	20240902	181000	2757590	9200	9200	9200	9200	0
38	20240902	180900	2757590	9200	9200	9200	9200	0
39	20240902	180800	2757590	9200	9200	9200	9200	0
40	20240902	180700	2757590	9200	9200	9200	9200	0
41	20240902	180600	2757590	9200	9200	9200	9200	0
42	20240902	180500	2757590	9200	9200	9200	9200	0
43	20240902	180400	2757590	9200	9200	9200	9200	0
44	20240902	180300	2757590	9200	9200	9200	9200	0
45	20240902	180200	2757590	9200	9200	9200	9200	0
46	20240902	180100	2757590	9200	9200	9200	9200	0
47	20240902	180000	2757590	9200	9200	9200	9200	0
48	20240902	175900	2757590	9200	9200	9200	9200	0
49	20240902	175800	2757590	9200	9200	9200	9200	0
50	20240902	175700	2757590	9200	9200	9200	9200	0
51	20240902	175600	2757590	9200	9200	9200	9200	0
52	20240902	175500	2757590	9200	9200	9200	9200	0
53	20240902	175400	2757590	9200	9200	9200	9200	0
54	20240902	175300	2757590	9200	9200	9200	9200	0
55	20240902	175200	2757590	9200	9200	9200	9200	0
56	20240902	175100	2757590	9200	9200	9200	9200	0
57	20240902	175000	2757590	9200	9200	9200	9200	0
58	20240902	174900	2757590	9200	9200	9200	9200	0
59	20240902	174800	2757590	9200	9200	9200	9200	0
60	20240902	174700	2757590	9200	9200	9200	9200	0
61	20240902	174600	2757590	9200	9200	9200	9200	0
62	20240902	174500	2757590	9200	9200	9200	9200	9
63	20240902	174400	2757590	9200	9200	9200	9200	0
64	20240902	174300	2757590	9200	9200	9200	9200	0
65	20240902	174200	2757590	9200	9200	9200	9200	0
66	20240902	174100	2757590	9200	9200	9200	9200	0
67	20240902	174000	2757590	9200	9200	9200	9200	0
68	20240902	173900	2757590	9200	9200	9200	9200	0
69	20240902	173800	2757590	9200	9200	9200	9200	0
70	20240902	173700	2757590	9200	9200	9200	9200	0
71	20240902	173600	2757590	9200	9200	9200	9200	0
72	20240902	173500	2757590	9200	9200	9200	9200	0
73	20240902	173400	2757590	9200	9200	9200	9200	0
74	20240902	173300	2757590	9200	9200	9200	9200	0
75	20240902	173200	2757590	9200	9200	9200	9200	0
76	20240902	173100	2757590	9200	9200	9200	9200	0
77	20240902	173000	2757590	9200	9200	9200	9200	0
78	20240902	172900	2757590	9200	9200	9200	9200	0
79	20240902	172800	2757590	9200	9200	9200	9200	0
80	20240902	172700	2757590	9200	9200	9200	9200	0
81	20240902	172600	2757590	9200	9200	9200	9200	0
82	20240902	172500	2757590	9200	9200	9200	9200	0
83	20240902	172400	2757590	9200	9200	9200	9200	0
84	20240902	172300	2757590	9200	9200	9200	9200	0
85	20240902	172200	2757590	9200	9200	9200	9200	0
86	20240902	172100	2757590	9200	9200	9200	9200	0
87	20240902	172000	2757590	9200	9200	9200	9200	0
88	20240902	171900	2757590	9200	9200	9200	9200	0
89	20240902	171800	2757590	9200	9200	9200	9200	0
90	20240902	171700	2757590	9200	9200	9200	9200	0
91	20240902	171600	2757590	9200	9200	9200	9200	0
92	20240902	171500	2757590	9200	9200	9200	9200	9
93	20240902	171400	2757590	9200	9200	9200	9200	0
94	20240902	171300	2757590	9200	9200	9200	9200	0
95	20240902	171200	2757590	9200	9200	9200	9200	0
96	20240902	171100	2757590	9200	9200	9200	9200	0
97	20240902	171000	2757590	9200	9200	9200	9200	0
98	20240902	170900	2757590	9200	9200	9200	9200	0
99	20240902	170800	2757590	9200	9200	9200	9200	0
100	20240902	170700	2757590	9200	9200	9200	9200	0
101	20240902	170600	2757590	9200	9200	9200	9200	0
102	20240902	170500	2757590	9200	9200	9200	9200	0
103	20240902	170400	2757590	9200	9200	9200	9200	0
104	20240902	170300	2757590	9200	9200	9200	9200	0
105	20240902	170200	2757590	9200	9200	9200	9200	0
106	20240902	170100	2757590	9200	9200	9200	9200	0
107	20240902	170000	2757590	9200	9200	9200	9200	0
108	20240902	165900	2757590	9200	9200	9200	9200	0
109	20240902	165800	2757590	9200	9200	9200	9200	0
110	20240902	165700	2757590	9200	9200	9200	9200	0
111	20240902	165600	2757590	9200	9200	9200	9200	0
112	20240902	165500	2757590	9200	9200	9200	9200	0
113	20240902	165400	2757590	9200	9200	9200	9200	0
114	20240902	165300	2757590	9200	9200	9200	9200	0
115	20240902	165200	2757590	9200	9200	9200	9200	0
116	20240902	165100	2757590	9200	9200	9200	9200	0
117	20240902	165000	2757590	9200	9200	9200	9200	0
118	20240902	164900	2757590	9200	9200	9200	9200	0
119	20240902	164800	2757590	9200	9200	9200	9200	0
120	20240902	164700	2757590	9200	9200	9200	9200	0
121	20240902	164600	2757590	9200	9200	9200	9200	0
122	20240902	164500	2757590	9200	9200	9200	9200	9
123	20240902	164400	2757590	9200	9200	9200	9200	0
124	20240902	164300	2757590	9200	9200	9200	9200	0
125	20240902	164200	2757590	9200	9200	9200	9200	0
126	20240902	164100	2757590	9200	9200	9200	9200	0
127	20240902	164000	2757590	9200	9200	9200	9200	0
128	20240902	163900	2757590	9200	9200	9200	9200	0
129	20240902	163800	2757590	9200	9200	9200	9200	0
130	20240902	163700	2757590	9200	9200	9200	9200	0
131	20240902	163600	2757590	9200	9200	9200	9200	0
132	20240902	163500	2757590	9200	9200	9200	9200	0
133	20240902	163400	2757590	9200	9200	9200	9200	0
134	20240902	163300	2757590	9200	9200	9200	9200	0
135	20240902	163200	2757590	9200	9200	9200	9200	0
136	20240902	163100	2757590	9200	9200	9200	9200	0
137	20240902	163000	2757590	9200	9200	9200	9200	0
138	20240902	162900	2757590	9200	9200	9200	9200	0
139	20240902	162800	2757590	9200	9200	9200	9200	0
140	20240902	162700	2757590	9200	9200	9200	9200	0
141	20240902	162600	2757590	9200	9200	9200	9200	0
142	20240902	162500	2757590	9200	9200	9200	9200	0
143	20240902	162400	2757590	9200	9200	9200	9200	0
144	20240902	162300	2757590	9200	9200	9200	9200	0
145	20240902	162200	2757590	9200	9200	9200	9200	0
146	20240902	162100	2757590	9200	9200	9200	9200	0
147	20240902	162000	2757590	9200	9200	9200	9200	0
148	20240902	161900	2757590	9200	9200	9200	9200	0
149	20240902	161800	2757590	9200	9200	9200	9200	0
150	20240902	161700	2757590	9200	9200	9200	9200	0
151	20240902	161600	2757590	9200	9200	9200	9200	0
152	20240902	161500	2757590	9200	9200	9200	9200	9
153	20240902	161400	2757590	9200	9200	9200	9200	0
154	20240902	161300	2757590	9200	9200	9200	9200	0
155	20240902	161200	2757590	9200	9200	9200	9200	0
156	20240902	161100	2757590	9200	9200	9200	9200	0
157	20240902	161000	2757590	9200	9200	9200	9200	0
158	20240902	160900	2757590	9200	9200	9200	9200	0
159	20240902	160800	2757590	9200	9200	9200	9200	0
160	20240902	160700	2757590	9200	9200	9200	9200	0
161	20240902	160600	2757590	9200	9200	9200	9200	0
162	20240902	160500	2757590	9200	9200	9200	9200	0
163	20240902	160400	2757590	9200	9200	9200	9200	0
164	20240902	160300	2757590	9200	9200	9200	9200	0
165	20240902	160200	2757590	9200	9200	9200	9200	0
166	20240902	160100	2757590	9200	9200	9200	9200	0
167	20240902	160000	2757590	9200	9200	9200	9200	0
168	20240902	155900	2757590	9200	9200	9200	9200	0
169	20240902	155800	2757590	9200	9200	9200	9200	0
170	20240902	155700	2757590	9200	9200	9200	9200	0
171	20240902	155600	2757590	9200	9200	9200	9200	0
172	20240902	155500	2757590	9200	9200	9200	9200	0
173	20240902	155400	2757590	9200	9200	9200	9200	0
174	20240902	155300	2757590	9200	9200	9200	9200	0
175	20240902	155200	2757590	9200	9200	9200	9200	0
176	20240902	155100	2757590	9200	9200	9200	9200	0
177	20240902	155000	2757590	9200	9200	9200	9200	0
178	20240902	154900	2757590	9200	9200	9200	9200	0
179	20240902	154800	2757590	9200	9200	9200	9200	0
180	20240902	154700	2757590	9200	9200	9200	9200	0
181	20240902	154600	2757590	9200	9200	9200	9200	0
182	20240902	154500	2757590	9200	9200	9200	9200	9
183	20240902	154400	2757590	9200	9200	9200	9200	0
184	20240902	154300	2757590	9200	9200	9200	9200	0
185	20240902	154200	2757590	9200	9200	9200	9200	0
186	20240902	154100	2757590	9200	9200	9200	9200	0
187	20240902	154000	2757590	9200	9200	9200	9200	0
188	20240902	153900	2757590	9200	9200	9200	9200	0
189	20240902	153800	2757590	9200	9200	9200	9200	0
190	20240902	153700	2757590	9200	9200	9200	9200	0
191	20240902	153600	2757590	9200	9200	9200	9200	0
192	20240902	153500	2757590	9200	9200	9200	9200	0
193	20240902	153400	2757590	9200	9200	9200	9200	0
194	20240902	153300	2757590	9200	9200	9200	9200	0
195	20240902	153200	2757590	9200	9200	9200	9200	0
196	20240902	153100	2757590	9200	9200	9200	9200	0
197	20240902	153000	2757590	9200	9200	9200	9200	9
198	20240902	152900	2674790	9200	9200	9200	9200	0
199	20240902	152800	2674790	9200	9200	9200	9200	0
200	20240902	152700	2674790	9200	9200	9200	9200	0
201	20240902	152600	2674790	9200	9200	9200	9200	0
202	20240902	152500	2674790	9200	9200	9200	9200	0
203	20240902	152400	2674790	9200	9200	9200	9200	0
204	20240902	152300	2674790	9200	9200	9200	9200	0
205	20240902	152200	2674790	9200	9200	9200	9200	0
206	20240902	152100	2674790	9200	9200	9200	9200	0
207	20240902	152000	2674790	9200	9200	9200	9200	0
208	20240902	151900	2674790	9200	9200	9200	9200	0
209	20240902	151800	2674790	9200	9200	9200	9200	0
210	20240902	151700	2674790	9200	9200	9200	9200	0
211	20240902	151600	2674790	9200	9200	9200	9200	0
212	20240902	151500	2674790	9200	9200	9200	9200	3
213	20240902	151400	2647190	9190	9190	9190	9190	2
214	20240902	151300	2628810	9150	9150	9150	9150	0
215	20240902	151200	2628810	9150	9150	9150	9150	0
216	20240902	151100	2628810	9150	9150	9150	9150	0
217	20240902	151000	2628810	9150	9150	9150	9150	0
218	20240902	150900	2628810	9150	9150	9150	9150	0
219	20240902	150800	2628810	9150	9150	9150	9150	0
220	20240902	150700	2628810	9150	9150	9150	9150	0
221	20240902	150600	2628810	9150	9150	9150	9150	0
222	20240902	150500	2628810	9150	9150	9150	9150	0
223	20240902	150400	2628810	9150	9150	9150	9150	0
224	20240902	150300	2628810	9150	9150	9150	9150	0
225	20240902	150200	2628810	9150	9150	9150	9150	0
226	20240902	150100	2628810	9150	9150	9150	9150	0
227	20240902	150000	2628810	9150	9150	9150	9150	0
228	20240902	145900	2628810	9150	9150	9150	9150	0
229	20240902	145800	2628810	9150	9150	9150	9150	30
230	20240902	145700	2354310	9150	9150	9150	9150	0
231	20240902	145600	2354310	9150	9150	9150	9150	0
232	20240902	145500	2354310	9150	9150	9150	9150	0
233	20240902	145400	2354310	9150	9150	9150	9150	0
234	20240902	145300	2354310	9150	9150	9150	9150	0
235	20240902	145200	2354310	9150	9150	9150	9150	0
236	20240902	145100	2354310	9150	9150	9150	9150	0
237	20240902	145000	2354310	9150	9150	9150	9150	0
238	20240902	144900	2354310	9150	9150	9150	9150	0
239	20240902	144800	2354310	9150	9150	9150	9150	0
240	20240902	144700	2354310	9150	9150	9150	9150	0
241	20240902	144600	2354310	9150	9150	9150	9150	0
242	20240902	144500	2354310	9150	9150	9150	9150	0
243	20240902	144400	2354310	9150	9150	9150	9150	0
244	20240902	144300	2354310	9150	9150	9150	9150	0
245	20240902	144200	2354310	9150	9150	9150	9150	0
246	20240902	144100	2354310	9150	9150	9150	9150	0
247	20240902	144000	2354310	9150	9150	9150	9150	0
248	20240902	143900	2354310	9150	9150	9150	9150	0
249	20240902	143800	2354310	9150	9150	9150	9150	0
250	20240902	143700	2354310	9150	9150	9150	9150	0
251	20240902	143600	2354310	9150	9150	9150	9150	0
252	20240902	143500	2354310	9150	9150	9150	9150	0
253	20240902	143400	2354310	9150	9150	9150	9150	0
254	20240902	143300	2354310	9150	9150	9150	9150	0
255	20240902	143200	2354310	9150	9150	9150	9150	0
256	20240902	143100	2354310	9150	9150	9150	9150	0
257	20240902	143000	2354310	9150	9150	9150	9150	0
258	20240902	142900	2354310	9150	9150	9150	9150	0
259	20240902	142800	2354310	9150	9150	9150	9150	0
260	20240902	142700	2354310	9150	9150	9150	9150	0
261	20240902	142600	2354310	9150	9150	9150	9150	2
262	20240902	142500	2336010	9140	9140	9140	9140	0
263	20240902	142400	2336010	9140	9140	9140	9140	0
264	20240902	142300	2336010	9140	9140	9140	9140	0
265	20240902	142200	2336010	9140	9140	9140	9140	0
266	20240902	142100	2336010	9140	9140	9140	9140	0
267	20240902	142000	2336010	9140	9140	9140	9140	0
268	20240902	141900	2336010	9140	9140	9140	9140	0
269	20240902	141800	2336010	9140	9140	9140	9140	0
270	20240902	141700	2336010	9140	9140	9140	9140	0
271	20240902	141600	2336010	9140	9140	9140	9140	0
272	20240902	141500	2336010	9140	9140	9140	9140	0
273	20240902	141400	2336010	9140	9140	9140	9140	0
274	20240902	141300	2336010	9140	9140	9140	9140	0
275	20240902	141200	2336010	9140	9140	9140	9140	0
276	20240902	141100	2336010	9140	9140	9140	9140	0
277	20240902	141000	2336010	9140	9140	9140	9140	0
278	20240902	140900	2336010	9140	9140	9140	9140	0
279	20240902	140800	2336010	9140	9140	9140	9140	0
280	20240902	140700	2336010	9140	9140	9140	9140	0
281	20240902	140600	2336010	9140	9140	9140	9140	0
282	20240902	140500	2336010	9140	9140	9140	9140	0
283	20240902	140400	2336010	9140	9140	9140	9140	0
284	20240902	140300	2336010	9140	9140	9140	9140	0
285	20240902	140200	2336010	9140	9140	9140	9140	0
286	20240902	140100	2336010	9140	9140	9140	9140	0
287	20240902	140000	2336010	9140	9140	9140	9140	0
288	20240902	135900	2336010	9140	9140	9140	9140	0
289	20240902	135800	2336010	9140	9140	9140	9140	0
290	20240902	135700	2336010	9140	9140	9140	9140	0
291	20240902	135600	2336010	9140	9140	9140	9140	0
292	20240902	135500	2336010	9140	9140	9140	9140	0
293	20240902	135400	2336010	9140	9140	9140	9140	0
294	20240902	135300	2336010	9140	9140	9140	9140	0
295	20240902	135200	2336010	9140	9140	9140	9140	0
296	20240902	135100	2336010	9140	9140	9140	9140	0
297	20240902	135000	2336010	9140	9140	9140	9140	0
298	20240902	134900	2336010	9140	9140	9140	9140	0
299	20240902	134800	2336010	9140	9140	9140	9140	0
300	20240902	134700	2336010	9140	9140	9140	9140	0
301	20240902	134600	2336010	9140	9140	9140	9140	0
302	20240902	134500	2336010	9140	9140	9140	9140	0
303	20240902	134400	2336010	9140	9140	9140	9140	0
304	20240902	134300	2336010	9140	9140	9140	9140	0
305	20240902	134200	2336010	9140	9140	9140	9140	0
306	20240902	134100	2336010	9140	9140	9140	9140	0
307	20240902	134000	2336010	9140	9140	9140	9140	0
308	20240902	133900	2336010	9140	9140	9140	9140	0
309	20240902	133800	2336010	9140	9140	9140	9140	0
310	20240902	133700	2336010	9140	9140	9140	9140	0
311	20240902	133600	2336010	9140	9140	9140	9140	0
312	20240902	133500	2336010	9140	9140	9140	9140	0
313	20240902	133400	2336010	9140	9140	9140	9140	0
314	20240902	133300	2336010	9140	9140	9140	9140	0
315	20240902	133200	2336010	9140	9140	9140	9140	0
316	20240902	133100	2336010	9140	9140	9140	9140	0
317	20240902	133000	2336010	9140	9140	9140	9140	0
318	20240902	132900	2336010	9140	9140	9140	9140	0
319	20240902	132800	2336010	9140	9140	9140	9140	0
320	20240902	132700	2336010	9140	9140	9140	9140	0
321	20240902	132600	2336010	9140	9140	9140	9140	0
322	20240902	132500	2336010	9140	9140	9140	9140	0
323	20240902	132400	2336010	9140	9140	9140	9140	0
324	20240902	132300	2336010	9140	9140	9140	9140	0
325	20240902	132200	2336010	9140	9140	9140	9140	0
326	20240902	132100	2336010	9140	9140	9140	9140	0
327	20240902	132000	2336010	9140	9140	9140	9140	0
328	20240902	131900	2336010	9140	9140	9140	9140	0
329	20240902	131800	2336010	9140	9140	9140	9140	0
330	20240902	131700	2336010	9140	9140	9140	9140	0
331	20240902	131600	2336010	9140	9140	9140	9140	0
332	20240902	131500	2336010	9140	9140	9140	9140	0
333	20240902	131400	2336010	9140	9140	9140	9140	0
334	20240902	131300	2336010	9140	9140	9140	9140	0
335	20240902	131200	2336010	9140	9140	9140	9140	0
336	20240902	131100	2336010	9140	9140	9140	9140	0
337	20240902	131000	2336010	9140	9140	9140	9140	0
338	20240902	130900	2336010	9140	9140	9140	9140	0
339	20240902	130800	2336010	9140	9140	9140	9140	0
340	20240902	130700	2336010	9140	9140	9140	9140	0
341	20240902	130600	2336010	9140	9140	9140	9140	0
342	20240902	130500	2336010	9140	9140	9140	9140	0
343	20240902	130400	2336010	9140	9140	9140	9140	0
344	20240902	130300	2336010	9140	9140	9140	9140	0
345	20240902	130200	2336010	9140	9140	9140	9140	0
346	20240902	130100	2336010	9140	9140	9140	9140	0
347	20240902	130000	2336010	9140	9140	9140	9140	0
348	20240902	125900	2336010	9140	9140	9140	9140	0
349	20240902	125800	2336010	9140	9140	9140	9140	0
350	20240902	125700	2336010	9140	9140	9140	9140	0
351	20240902	125600	2336010	9140	9140	9140	9140	0
352	20240902	125500	2336010	9140	9140	9140	9140	0
353	20240902	125400	2336010	9140	9160	9160	9140	8
354	20240902	125300	2262790	9160	9160	9160	9160	0
355	20240902	125200	2262790	9160	9160	9160	9160	0
356	20240902	125100	2262790	9160	9160	9160	9160	0
357	20240902	125000	2262790	9160	9160	9160	9160	0
358	20240902	124900	2262790	9160	9160	9160	9160	2
359	20240902	124800	2244470	9150	9150	9150	9150	0
360	20240902	124700	2244470	9150	9150	9150	9150	0
361	20240902	124600	2244470	9150	9150	9150	9150	0
362	20240902	124500	2244470	9150	9150	9150	9150	0
363	20240902	124400	2244470	9150	9150	9150	9150	0
364	20240902	124300	2244470	9150	9150	9150	9150	1
365	20240902	124200	2235320	9210	9210	9210	9210	0
366	20240902	124100	2235320	9210	9210	9210	9210	0
367	20240902	124000	2235320	9210	9210	9210	9210	0
368	20240902	123900	2235320	9210	9210	9210	9210	0
369	20240902	123800	2235320	9210	9210	9210	9210	0
370	20240902	123700	2235320	9210	9210	9210	9210	0
371	20240902	123600	2235320	9210	9150	9210	9150	2
372	20240902	123500	2216960	9150	9150	9150	9150	0
373	20240902	123400	2216960	9150	9150	9150	9150	0
374	20240902	123300	2216960	9150	9150	9150	9150	0
375	20240902	123200	2216960	9150	9150	9150	9150	0
376	20240902	123100	2216960	9150	9150	9150	9150	0
377	20240902	123000	2216960	9150	9150	9150	9150	0
378	20240902	122900	2216960	9150	9150	9150	9150	0
379	20240902	122800	2216960	9150	9150	9150	9150	0
380	20240902	122700	2216960	9150	9150	9150	9150	0
381	20240902	122600	2216960	9150	9150	9150	9150	0
382	20240902	122500	2216960	9150	9150	9150	9150	0
383	20240902	122400	2216960	9150	9150	9150	9150	0
384	20240902	122300	2216960	9150	9150	9150	9150	0
385	20240902	122200	2216960	9150	9150	9150	9150	0
386	20240902	122100	2216960	9150	9150	9150	9150	0
387	20240902	122000	2216960	9150	9150	9150	9150	0
388	20240902	121900	2216960	9150	9150	9150	9150	0
389	20240902	121800	2216960	9150	9150	9150	9150	0
390	20240902	121700	2216960	9150	9150	9150	9150	0
391	20240902	121600	2216960	9150	9150	9150	9150	0
392	20240902	121500	2216960	9150	9150	9150	9150	0
393	20240902	121400	2216960	9150	9150	9150	9150	0
394	20240902	121300	2216960	9150	9150	9150	9150	0
395	20240902	121200	2216960	9150	9150	9150	9150	0
396	20240902	121100	2216960	9150	9150	9150	9150	0
397	20240902	121000	2216960	9150	9150	9150	9150	0
398	20240902	120900	2216960	9150	9150	9150	9150	0
399	20240902	120800	2216960	9150	9150	9150	9150	0
400	20240902	120700	2216960	9150	9150	9150	9150	0
401	20240902	120600	2216960	9150	9150	9150	9150	0
402	20240902	120500	2216960	9150	9150	9150	9150	0
403	20240902	120400	2216960	9150	9150	9150	9150	0
404	20240902	120300	2216960	9150	9150	9150	9150	0
405	20240902	120200	2216960	9150	9150	9150	9150	0
406	20240902	120100	2216960	9150	9150	9150	9150	0
407	20240902	120000	2216960	9150	9150	9150	9150	0
408	20240902	115900	2216960	9150	9150	9150	9150	0
409	20240902	115800	2216960	9150	9150	9150	9150	0
410	20240902	115700	2216960	9150	9150	9150	9150	0
411	20240902	115600	2216960	9150	9150	9150	9150	0
412	20240902	115500	2216960	9150	9150	9150	9150	0
413	20240902	115400	2216960	9150	9150	9150	9150	0
414	20240902	115300	2216960	9150	9150	9150	9150	0
415	20240902	115200	2216960	9150	9150	9150	9150	0
416	20240902	115100	2216960	9150	9150	9150	9150	0
417	20240902	115000	2216960	9150	9150	9150	9150	0
418	20240902	114900	2216960	9150	9150	9150	9150	0
419	20240902	114800	2216960	9150	9150	9150	9150	0
420	20240902	114700	2216960	9150	9150	9150	9150	0
421	20240902	114600	2216960	9150	9150	9150	9150	0
422	20240902	114500	2216960	9150	9150	9150	9150	0
423	20240902	114400	2216960	9150	9150	9150	9150	0
424	20240902	114300	2216960	9150	9150	9150	9150	0
425	20240902	114200	2216960	9150	9150	9150	9150	0
426	20240902	114100	2216960	9150	9150	9150	9150	0
427	20240902	114000	2216960	9150	9150	9150	9150	0
428	20240902	113900	2216960	9150	9150	9150	9150	0
429	20240902	113800	2216960	9150	9150	9150	9150	0
430	20240902	113700	2216960	9150	9150	9150	9150	0
431	20240902	113600	2216960	9150	9150	9150	9150	0
432	20240902	113500	2216960	9150	9150	9150	9150	0
433	20240902	113400	2216960	9150	9150	9150	9150	0
434	20240902	113300	2216960	9150	9150	9150	9150	0
435	20240902	113200	2216960	9150	9150	9150	9150	0
436	20240902	113100	2216960	9150	9150	9150	9150	0
437	20240902	113000	2216960	9150	9150	9150	9150	0
438	20240902	112900	2216960	9150	9150	9150	9150	0
439	20240902	112800	2216960	9150	9150	9150	9150	0
440	20240902	112700	2216960	9150	9150	9150	9150	0
441	20240902	112600	2216960	9150	9150	9150	9150	0
442	20240902	112500	2216960	9150	9150	9150	9150	0
443	20240902	112400	2216960	9150	9150	9150	9150	1
444	20240902	112300	2207810	9150	9150	9150	9150	0
445	20240902	112200	2207810	9150	9150	9150	9150	2
446	20240902	112100	2189510	9200	9200	9200	9200	0
447	20240902	112000	2189510	9200	9200	9200	9200	0
448	20240902	111900	2189510	9200	9200	9200	9200	0
449	20240902	111800	2189510	9200	9200	9200	9200	0
450	20240902	111700	2189510	9200	9200	9200	9200	0
451	20240902	111600	2189510	9200	9200	9200	9200	0
452	20240902	111500	2189510	9200	9200	9200	9200	0
453	20240902	111400	2189510	9200	9200	9200	9200	0
454	20240902	111300	2189510	9200	9200	9200	9200	0
455	20240902	111200	2189510	9200	9200	9200	9200	0
456	20240902	111100	2189510	9200	9200	9200	9200	0
457	20240902	111000	2189510	9200	9200	9200	9200	0
458	20240902	110900	2189510	9200	9200	9200	9200	0
459	20240902	110800	2189510	9200	9200	9200	9200	0
460	20240902	110700	2189510	9200	9200	9200	9200	0
461	20240902	110600	2189510	9200	9200	9200	9200	0
462	20240902	110500	2189510	9200	9200	9200	9200	0
463	20240902	110400	2189510	9200	9200	9200	9200	0
464	20240902	110300	2189510	9200	9200	9200	9200	0
465	20240902	110200	2189510	9200	9200	9200	9200	0
466	20240902	110100	2189510	9200	9200	9200	9200	0
467	20240902	110000	2189510	9200	9200	9200	9200	0
468	20240902	105900	2189510	9200	9200	9200	9200	0
469	20240902	105800	2189510	9200	9200	9200	9200	0
470	20240902	105700	2189510	9200	9200	9200	9200	0
471	20240902	105600	2189510	9200	9200	9200	9200	0
472	20240902	105500	2189510	9200	9200	9200	9200	0
473	20240902	105400	2189510	9200	9200	9200	9200	0
474	20240902	105300	2189510	9200	9200	9200	9200	0
475	20240902	105200	2189510	9200	9200	9200	9200	0
476	20240902	105100	2189510	9200	9200	9200	9200	0
477	20240902	105000	2189510	9200	9200	9200	9200	0
478	20240902	104900	2189510	9200	9200	9200	9200	0
479	20240902	104800	2189510	9200	9200	9200	9200	0
480	20240902	104700	2189510	9200	9200	9200	9200	0
481	20240902	104600	2189510	9200	9200	9200	9200	50
482	20240902	104500	1729510	9210	9210	9210	9210	0
483	20240902	104400	1729510	9210	9210	9210	9210	0
484	20240902	104300	1729510	9210	9210	9210	9210	0
485	20240902	104200	1729510	9210	9210	9210	9210	0
486	20240902	104100	1729510	9210	9210	9210	9210	0
487	20240902	104000	1729510	9210	9210	9210	9210	0
488	20240902	103900	1729510	9210	9210	9210	9210	0
489	20240902	103800	1729510	9210	9210	9210	9210	0
490	20240902	103700	1729510	9210	9210	9210	9210	0
491	20240902	103600	1729510	9210	9210	9210	9210	0
492	20240902	103500	1729510	9210	9210	9210	9210	0
493	20240902	103400	1729510	9210	9210	9210	9210	0
494	20240902	103300	1729510	9210	9210	9210	9210	0
495	20240902	103200	1729510	9210	9210	9210	9210	0
496	20240902	103100	1729510	9210	9210	9210	9210	0
497	20240902	103000	1729510	9210	9210	9210	9210	0
498	20240902	102900	1729510	9210	9210	9210	9210	0
499	20240902	102800	1729510	9210	9210	9210	9210	0
500	20240902	102700	1729510	9210	9210	9210	9210	0
501	20240902	102600	1729510	9210	9210	9210	9210	0
502	20240902	102500	1729510	9210	9210	9210	9210	0
503	20240902	102400	1729510	9210	9210	9210	9210	0
504	20240902	102300	1729510	9210	9210	9210	9210	0
505	20240902	102200	1729510	9210	9210	9210	9210	0
506	20240902	102100	1729510	9210	9210	9210	9210	0
507	20240902	102000	1729510	9210	9210	9210	9210	0
508	20240902	101900	1729510	9210	9210	9210	9210	0
509	20240902	101800	1729510	9210	9210	9210	9210	1
510	20240902	101700	1720300	9200	9200	9200	9200	0
511	20240902	101600	1720300	9200	9200	9200	9200	0
512	20240902	101500	1720300	9200	9200	9200	9200	0
513	20240902	101400	1720300	9200	9200	9200	9200	0
514	20240902	101300	1720300	9200	9200	9200	9200	0
515	20240902	101200	1720300	9200	9200	9200	9200	0
516	20240902	101100	1720300	9200	9200	9200	9200	0
517	20240902	101000	1720300	9200	9200	9200	9200	0
518	20240902	100900	1720300	9200	9200	9200	9200	0
519	20240902	100800	1720300	9200	9200	9200	9200	0
520	20240902	100700	1720300	9200	9200	9200	9200	0
521	20240902	100600	1720300	9200	9200	9200	9200	0
522	20240902	100500	1720300	9200	9200	9200	9200	0
523	20240902	100400	1720300	9200	9200	9200	9200	0
524	20240902	100300	1720300	9200	9200	9200	9200	0
525	20240902	100200	1720300	9200	9200	9200	9200	0
526	20240902	100100	1720300	9200	9200	9200	9200	0
527	20240902	100000	1720300	9200	9200	9200	9200	0
528	20240902	095900	1720300	9200	9200	9200	9200	0
529	20240902	095800	1720300	9200	9200	9200	9200	0
530	20240902	095700	1720300	9200	9200	9200	9200	0
531	20240902	095600	1720300	9200	9200	9200	9200	0
532	20240902	095500	1720300	9200	9200	9200	9200	0
533	20240902	095400	1720300	9200	9200	9200	9200	0
534	20240902	095300	1720300	9200	9200	9200	9200	0
535	20240902	095200	1720300	9200	9200	9200	9200	0
536	20240902	095100	1720300	9200	9200	9200	9200	0
537	20240902	095000	1720300	9200	9200	9200	9200	0
538	20240902	094900	1720300	9200	9200	9200	9200	0
539	20240902	094800	1720300	9200	9200	9200	9200	0
540	20240902	094700	1720300	9200	9200	9200	9200	0
541	20240902	094600	1720300	9200	9200	9200	9200	0
542	20240902	094500	1720300	9200	9200	9200	9200	0
543	20240902	094400	1720300	9200	9200	9200	9200	0
544	20240902	094300	1720300	9200	9200	9200	9200	0
545	20240902	094200	1720300	9200	9200	9200	9200	0
546	20240902	094100	1720300	9200	9200	9200	9200	0
547	20240902	094000	1720300	9200	9200	9200	9200	0
548	20240902	093900	1720300	9200	9200	9200	9200	0
549	20240902	093800	1720300	9200	9200	9200	9200	0
550	20240902	093700	1720300	9200	9200	9200	9200	0
551	20240902	093600	1720300	9200	9200	9200	9200	0
552	20240902	093500	1720300	9200	9200	9200	9200	0
553	20240902	093400	1720300	9200	9200	9200	9200	0
554	20240902	093300	1720300	9200	9200	9200	9200	0
555	20240902	093200	1720300	9200	9200	9200	9200	0
556	20240902	093100	1720300	9200	9200	9200	9200	0
557	20240902	093000	1720300	9200	9200	9200	9200	0
558	20240902	092900	1720300	9200	9200	9200	9200	0
559	20240902	092800	1720300	9200	9200	9200	9200	0
560	20240902	092700	1720300	9200	9200	9200	9200	0
561	20240902	092600	1720300	9200	9200	9200	9200	0
562	20240902	092500	1720300	9200	9200	9200	9200	0
563	20240902	092400	1720300	9200	9200	9200	9200	0
564	20240902	092300	1720300	9200	9200	9200	9200	0
565	20240902	092200	1720300	9200	9200	9200	9200	11
566	20240902	092100	1619100	9200	9200	9200	9200	0
567	20240902	092000	1619100	9200	9200	9200	9200	0
568	20240902	091900	1619100	9200	9200	9200	9200	0
569	20240902	091800	1619100	9200	9200	9200	9200	0
570	20240902	091700	1619100	9200	9200	9200	9200	0
571	20240902	091600	1619100	9200	9200	9200	9200	0
572	20240902	091500	1619100	9200	9200	9200	9200	0
573	20240902	091400	1619100	9200	9200	9200	9200	0
574	20240902	091300	1619100	9200	9200	9200	9200	0
575	20240902	091200	1619100	9200	9200	9200	9200	0
576	20240902	091100	1619100	9200	9200	9200	9200	0
577	20240902	091000	1619100	9200	9200	9200	9200	0
578	20240902	090900	1619100	9200	9200	9200	9200	0
579	20240902	090800	1619100	9200	9150	9200	9150	146
580	20240902	090700	276000	9200	9200	9200	9200	0
581	20240902	090600	276000	9200	9200	9200	9200	0
582	20240902	090500	276000	9200	9200	9200	9200	0
583	20240902	090400	276000	9200	9200	9200	9200	0
584	20240902	090300	276000	9200	9200	9200	9200	0
585	20240902	090200	276000	9200	9200	9200	9200	0
586	20240902	090100	276000	9200	9200	9200	9200	0
587	20240902	090000	276000	9200	9200	9200	9200	30