KissMeData/229500/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	204100	8618350	5080	5080	5080	5080	525
3	20240909	204000	8618350	5080	5080	5080	5080	0
4	20240909	203900	8618350	5080	5080	5080	5080	0
5	20240909	203800	8618350	5080	5080	5080	5080	0
6	20240909	203700	8618350	5080	5080	5080	5080	0
7	20240909	203600	8618350	5080	5080	5080	5080	0
8	20240909	203500	8618350	5080	5080	5080	5080	0
9	20240909	203400	8618350	5080	5080	5080	5080	0
10	20240909	203300	8618350	5080	5080	5080	5080	0
11	20240909	203200	8618350	5080	5080	5080	5080	0
12	20240909	203100	8618350	5080	5080	5080	5080	0
13	20240909	203000	8618350	5080	5080	5080	5080	0
14	20240909	202900	8618350	5080	5080	5080	5080	0
15	20240909	202800	8618350	5080	5080	5080	5080	0
16	20240909	202700	8618350	5080	5080	5080	5080	0
17	20240909	202600	8618350	5080	5080	5080	5080	0
18	20240909	202500	8618350	5080	5080	5080	5080	0
19	20240909	202400	8618350	5080	5080	5080	5080	0
20	20240909	202300	8618350	5080	5080	5080	5080	0
21	20240909	202200	8618350	5080	5080	5080	5080	0
22	20240909	202100	8618350	5080	5080	5080	5080	0
23	20240909	202000	8618350	5080	5080	5080	5080	0
24	20240909	201900	8618350	5080	5080	5080	5080	0
25	20240909	201800	8618350	5080	5080	5080	5080	0
26	20240909	201700	8618350	5080	5080	5080	5080	0
27	20240909	201600	8618350	5080	5080	5080	5080	0
28	20240909	201500	8618350	5080	5080	5080	5080	0
29	20240909	201400	8618350	5080	5080	5080	5080	0
30	20240909	201300	8618350	5080	5080	5080	5080	0
31	20240909	201200	8618350	5080	5080	5080	5080	0
32	20240909	201100	8618350	5080	5080	5080	5080	525
33	20240909	201000	8618350	5080	5080	5080	5080	0
34	20240909	200900	8618350	5080	5080	5080	5080	0
35	20240909	200800	8618350	5080	5080	5080	5080	0
36	20240909	200700	8618350	5080	5080	5080	5080	0
37	20240909	200600	8618350	5080	5080	5080	5080	0
38	20240909	200500	8618350	5080	5080	5080	5080	0
39	20240909	200400	8618350	5080	5080	5080	5080	0
40	20240909	200300	8618350	5080	5080	5080	5080	0
41	20240909	200200	8618350	5080	5080	5080	5080	0
42	20240909	200100	8618350	5080	5080	5080	5080	0
43	20240909	200000	8618350	5080	5080	5080	5080	0
44	20240909	195900	8618350	5080	5080	5080	5080	0
45	20240909	195800	8618350	5080	5080	5080	5080	0
46	20240909	195700	8618350	5080	5080	5080	5080	0
47	20240909	195600	8618350	5080	5080	5080	5080	0
48	20240909	195500	8618350	5080	5080	5080	5080	0
49	20240909	195400	8618350	5080	5080	5080	5080	0
50	20240909	195300	8618350	5080	5080	5080	5080	0
51	20240909	195200	8618350	5080	5080	5080	5080	0
52	20240909	195100	8618350	5080	5080	5080	5080	0
53	20240909	195000	8618350	5080	5080	5080	5080	0
54	20240909	194900	8618350	5080	5080	5080	5080	0
55	20240909	194800	8618350	5080	5080	5080	5080	0
56	20240909	194700	8618350	5080	5080	5080	5080	0
57	20240909	194600	8618350	5080	5080	5080	5080	0
58	20240909	194500	8618350	5080	5080	5080	5080	0
59	20240909	194400	8618350	5080	5080	5080	5080	0
60	20240909	194300	8618350	5080	5080	5080	5080	0
61	20240909	194200	8618350	5080	5080	5080	5080	0
62	20240909	194100	8618350	5080	5080	5080	5080	525
63	20240909	194000	8618350	5080	5080	5080	5080	0
64	20240909	193900	8618350	5080	5080	5080	5080	0
65	20240909	193800	8618350	5080	5080	5080	5080	0
66	20240909	193700	8618350	5080	5080	5080	5080	0
67	20240909	193600	8618350	5080	5080	5080	5080	0
68	20240909	193500	8618350	5080	5080	5080	5080	0
69	20240909	193400	8618350	5080	5080	5080	5080	0
70	20240909	193300	8618350	5080	5080	5080	5080	0
71	20240909	193200	8618350	5080	5080	5080	5080	0
72	20240909	193100	8618350	5080	5080	5080	5080	0
73	20240909	193000	8618350	5080	5080	5080	5080	0
74	20240909	192900	8618350	5080	5080	5080	5080	0
75	20240909	192800	8618350	5080	5080	5080	5080	0
76	20240909	192700	8618350	5080	5080	5080	5080	0
77	20240909	192600	8618350	5080	5080	5080	5080	0
78	20240909	192500	8618350	5080	5080	5080	5080	0
79	20240909	192400	8618350	5080	5080	5080	5080	0
80	20240909	192300	8618350	5080	5080	5080	5080	0
81	20240909	192200	8618350	5080	5080	5080	5080	0
82	20240909	192100	8618350	5080	5080	5080	5080	0
83	20240909	192000	8618350	5080	5080	5080	5080	0
84	20240909	191900	8618350	5080	5080	5080	5080	0
85	20240909	191800	8618350	5080	5080	5080	5080	0
86	20240909	191700	8618350	5080	5080	5080	5080	0
87	20240909	191600	8618350	5080	5080	5080	5080	0
88	20240909	191500	8618350	5080	5080	5080	5080	0
89	20240909	191400	8618350	5080	5080	5080	5080	0
90	20240909	191300	8618350	5080	5080	5080	5080	0
91	20240909	191200	8618350	5080	5080	5080	5080	0
92	20240909	191100	8618350	5080	5080	5080	5080	525
93	20240909	191000	8618350	5080	5080	5080	5080	0
94	20240909	190900	8618350	5080	5080	5080	5080	0
95	20240909	190800	8618350	5080	5080	5080	5080	0
96	20240909	190700	8618350	5080	5080	5080	5080	0
97	20240909	190600	8618350	5080	5080	5080	5080	0
98	20240909	190500	8618350	5080	5080	5080	5080	0
99	20240909	190400	8618350	5080	5080	5080	5080	0
100	20240909	190300	8618350	5080	5080	5080	5080	0
101	20240909	190200	8618350	5080	5080	5080	5080	0
102	20240909	190100	8618350	5080	5080	5080	5080	0
103	20240909	190000	8618350	5080	5080	5080	5080	0
104	20240909	185900	8618350	5080	5080	5080	5080	0
105	20240909	185800	8618350	5080	5080	5080	5080	0
106	20240909	185700	8618350	5080	5080	5080	5080	0
107	20240909	185600	8618350	5080	5080	5080	5080	0
108	20240909	185500	8618350	5080	5080	5080	5080	0
109	20240909	185400	8618350	5080	5080	5080	5080	0
110	20240909	185300	8618350	5080	5080	5080	5080	0
111	20240909	185200	8618350	5080	5080	5080	5080	0
112	20240909	185100	8618350	5080	5080	5080	5080	0
113	20240909	185000	8618350	5080	5080	5080	5080	0
114	20240909	184900	8618350	5080	5080	5080	5080	0
115	20240909	184800	8618350	5080	5080	5080	5080	0
116	20240909	184700	8618350	5080	5080	5080	5080	0
117	20240909	184600	8618350	5080	5080	5080	5080	0
118	20240909	184500	8618350	5080	5080	5080	5080	0
119	20240909	184400	8618350	5080	5080	5080	5080	0
120	20240909	184300	8618350	5080	5080	5080	5080	0
121	20240909	184200	8618350	5080	5080	5080	5080	0
122	20240909	184100	8618350	5080	5080	5080	5080	525
123	20240909	184000	8618350	5080	5080	5080	5080	0
124	20240909	183900	8618350	5080	5080	5080	5080	0
125	20240909	183800	8618350	5080	5080	5080	5080	0
126	20240909	183700	8618350	5080	5080	5080	5080	0
127	20240909	183600	8618350	5080	5080	5080	5080	0
128	20240909	183500	8618350	5080	5080	5080	5080	0
129	20240909	183400	8618350	5080	5080	5080	5080	0
130	20240909	183300	8618350	5080	5080	5080	5080	0
131	20240909	183200	8618350	5080	5080	5080	5080	0
132	20240909	183100	8618350	5080	5080	5080	5080	0
133	20240909	183000	8618350	5080	5080	5080	5080	0
134	20240909	182900	8618350	5080	5080	5080	5080	0
135	20240909	182800	8618350	5080	5080	5080	5080	0
136	20240909	182700	8618350	5080	5080	5080	5080	0
137	20240909	182600	8618350	5080	5080	5080	5080	0
138	20240909	182500	8618350	5080	5080	5080	5080	0
139	20240909	182400	8618350	5080	5080	5080	5080	0
140	20240909	182300	8618350	5080	5080	5080	5080	0
141	20240909	182200	8618350	5080	5080	5080	5080	0
142	20240909	182100	8618350	5080	5080	5080	5080	0
143	20240909	182000	8618350	5080	5080	5080	5080	0
144	20240909	181900	8618350	5080	5080	5080	5080	0
145	20240909	181800	8618350	5080	5080	5080	5080	0
146	20240909	181700	8618350	5080	5080	5080	5080	0
147	20240909	181600	8618350	5080	5080	5080	5080	0
148	20240909	181500	8618350	5080	5080	5080	5080	0
149	20240909	181400	8618350	5080	5080	5080	5080	0
150	20240909	181300	8618350	5080	5080	5080	5080	0
151	20240909	181200	8618350	5080	5080	5080	5080	0
152	20240909	181100	8618350	5080	5080	5080	5080	525
153	20240909	181000	8618350	5080	5080	5080	5080	0
154	20240909	180900	8618350	5080	5080	5080	5080	0
155	20240909	180800	8618350	5080	5080	5080	5080	0
156	20240909	180700	8618350	5080	5080	5080	5080	0
157	20240909	180600	8618350	5080	5080	5080	5080	0
158	20240909	180500	8618350	5080	5080	5080	5080	0
159	20240909	180400	8618350	5080	5080	5080	5080	0
160	20240909	180300	8618350	5080	5080	5080	5080	0
161	20240909	180200	8618350	5080	5080	5080	5080	0
162	20240909	180100	8618350	5080	5080	5080	5080	0
163	20240909	180000	8618350	5080	5080	5080	5080	0
164	20240909	175900	8618350	5080	5080	5080	5080	0
165	20240909	175800	8618350	5080	5080	5080	5080	0
166	20240909	175700	8618350	5080	5080	5080	5080	0
167	20240909	175600	8618350	5080	5080	5080	5080	0
168	20240909	175500	8618350	5080	5080	5080	5080	0
169	20240909	175400	8618350	5080	5080	5080	5080	0
170	20240909	175300	8618350	5080	5080	5080	5080	0
171	20240909	175200	8618350	5080	5080	5080	5080	0
172	20240909	175100	8618350	5080	5080	5080	5080	0
173	20240909	175000	8618350	5080	5080	5080	5080	0
174	20240909	174900	8618350	5080	5080	5080	5080	0
175	20240909	174800	8618350	5080	5080	5080	5080	0
176	20240909	174700	8618350	5080	5080	5080	5080	0
177	20240909	174600	8618350	5080	5080	5080	5080	0
178	20240909	174500	8618350	5080	5080	5080	5080	0
179	20240909	174400	8618350	5080	5080	5080	5080	0
180	20240909	174300	8618350	5080	5080	5080	5080	0
181	20240909	174200	8618350	5080	5080	5080	5080	0
182	20240909	174100	8618350	5080	5080	5080	5080	525
183	20240909	174000	8618350	5080	5080	5080	5080	0
184	20240909	173900	8618350	5080	5080	5080	5080	0
185	20240909	173800	8618350	5080	5080	5080	5080	0
186	20240909	173700	8618350	5080	5080	5080	5080	0
187	20240909	173600	8618350	5080	5080	5080	5080	0
188	20240909	173500	8618350	5080	5080	5080	5080	0
189	20240909	173400	8618350	5080	5080	5080	5080	0
190	20240909	173300	8618350	5080	5080	5080	5080	0
191	20240909	173200	8618350	5080	5080	5080	5080	0
192	20240909	173100	8618350	5080	5080	5080	5080	0
193	20240909	173000	8618350	5080	5080	5080	5080	0
194	20240909	172900	8618350	5080	5080	5080	5080	0
195	20240909	172800	8618350	5080	5080	5080	5080	0
196	20240909	172700	8618350	5080	5080	5080	5080	0
197	20240909	172600	8618350	5080	5080	5080	5080	0
198	20240909	172500	8618350	5080	5080	5080	5080	0
199	20240909	172400	8618350	5080	5080	5080	5080	0
200	20240909	172300	8618350	5080	5080	5080	5080	0
201	20240909	172200	8618350	5080	5080	5080	5080	0
202	20240909	172100	8618350	5080	5080	5080	5080	0
203	20240909	172000	8618350	5080	5080	5080	5080	0
204	20240909	171900	8618350	5080	5080	5080	5080	0
205	20240909	171800	8618350	5080	5080	5080	5080	0
206	20240909	171700	8618350	5080	5080	5080	5080	0
207	20240909	171600	8618350	5080	5080	5080	5080	0
208	20240909	171500	8618350	5080	5080	5080	5080	0
209	20240909	171400	8618350	5080	5080	5080	5080	0
210	20240909	171300	8618350	5080	5080	5080	5080	0
211	20240909	171200	8618350	5080	5080	5080	5080	0
212	20240909	171100	8618350	5080	5080	5080	5080	525
213	20240909	171000	8618350	5080	5080	5080	5080	0
214	20240909	170900	8618350	5080	5080	5080	5080	0
215	20240909	170800	8618350	5080	5080	5080	5080	0
216	20240909	170700	8618350	5080	5080	5080	5080	0
217	20240909	170600	8618350	5080	5080	5080	5080	0
218	20240909	170500	8618350	5080	5080	5080	5080	0
219	20240909	170400	8618350	5080	5080	5080	5080	0
220	20240909	170300	8618350	5080	5080	5080	5080	0
221	20240909	170200	8618350	5080	5080	5080	5080	0
222	20240909	170100	8618350	5080	5080	5080	5080	0
223	20240909	170000	8618350	5080	5080	5080	5080	0
224	20240909	165900	8618350	5080	5080	5080	5080	0
225	20240909	165800	8618350	5080	5080	5080	5080	0
226	20240909	165700	8618350	5080	5080	5080	5080	0
227	20240909	165600	8618350	5080	5080	5080	5080	0
228	20240909	165500	8618350	5080	5080	5080	5080	0
229	20240909	165400	8618350	5080	5080	5080	5080	0
230	20240909	165300	8618350	5080	5080	5080	5080	0
231	20240909	165200	8618350	5080	5080	5080	5080	0
232	20240909	165100	8618350	5080	5080	5080	5080	0
233	20240909	165000	8618350	5080	5080	5080	5080	0
234	20240909	164900	8618350	5080	5080	5080	5080	0
235	20240909	164800	8618350	5080	5080	5080	5080	0
236	20240909	164700	8618350	5080	5080	5080	5080	0
237	20240909	164600	8618350	5080	5080	5080	5080	0
238	20240909	164500	8618350	5080	5080	5080	5080	0
239	20240909	164400	8618350	5080	5080	5080	5080	0
240	20240909	164300	8618350	5080	5080	5080	5080	0
241	20240909	164200	8618350	5080	5080	5080	5080	0
242	20240909	164100	8618350	5080	5080	5080	5080	525
243	20240909	164000	8618350	5080	5080	5080	5080	0
244	20240909	163900	8618350	5080	5080	5080	5080	0
245	20240909	163800	8618350	5080	5080	5080	5080	0
246	20240909	163700	8618350	5080	5080	5080	5080	0
247	20240909	163600	8618350	5080	5080	5080	5080	0
248	20240909	163500	8618350	5080	5080	5080	5080	0
249	20240909	163400	8618350	5080	5080	5080	5080	0
250	20240909	163300	8618350	5080	5080	5080	5080	0
251	20240909	163200	8618350	5080	5080	5080	5080	0
252	20240909	163100	8618350	5080	5080	5080	5080	0
253	20240909	163000	8618350	5080	5080	5080	5080	0
254	20240909	162900	8618350	5080	5080	5080	5080	0
255	20240909	162800	8618350	5080	5080	5080	5080	0
256	20240909	162700	8618350	5080	5080	5080	5080	0
257	20240909	162600	8618350	5080	5080	5080	5080	0
258	20240909	162500	8618350	5080	5080	5080	5080	0
259	20240909	162400	8618350	5080	5080	5080	5080	0
260	20240909	162300	8618350	5080	5080	5080	5080	0
261	20240909	162200	8618350	5080	5080	5080	5080	0
262	20240909	162100	8618350	5080	5080	5080	5080	0
263	20240909	162000	8618350	5080	5080	5080	5080	0
264	20240909	161900	8618350	5080	5080	5080	5080	0
265	20240909	161800	8618350	5080	5080	5080	5080	0
266	20240909	161700	8618350	5080	5080	5080	5080	0
267	20240909	161600	8618350	5080	5080	5080	5080	0
268	20240909	161500	8618350	5080	5080	5080	5080	0
269	20240909	161400	8618350	5080	5080	5080	5080	0
270	20240909	161300	8618350	5080	5080	5080	5080	0
271	20240909	161200	8618350	5080	5080	5080	5080	0
272	20240909	161100	8618350	5080	5080	5080	5080	525
273	20240909	161000	8618350	5080	5080	5080	5080	0
274	20240909	160900	8618350	5080	5080	5080	5080	0
275	20240909	160800	8618350	5080	5080	5080	5080	0
276	20240909	160700	8618350	5080	5080	5080	5080	0
277	20240909	160600	8618350	5080	5080	5080	5080	0
278	20240909	160500	8618350	5080	5080	5080	5080	0
279	20240909	160400	8618350	5080	5080	5080	5080	0
280	20240909	160300	8618350	5080	5080	5080	5080	0
281	20240909	160200	8618350	5080	5080	5080	5080	0
282	20240909	160100	8618350	5080	5080	5080	5080	0
283	20240909	160000	8618350	5080	5080	5080	5080	0
284	20240909	155900	8618350	5080	5080	5080	5080	0
285	20240909	155800	8618350	5080	5080	5080	5080	0
286	20240909	155700	8618350	5080	5080	5080	5080	0
287	20240909	155600	8618350	5080	5080	5080	5080	0
288	20240909	155500	8618350	5080	5080	5080	5080	0
289	20240909	155400	8618350	5080	5080	5080	5080	0
290	20240909	155300	8618350	5080	5080	5080	5080	0
291	20240909	155200	8618350	5080	5080	5080	5080	0
292	20240909	155100	8618350	5080	5080	5080	5080	0
293	20240909	155000	8618350	5080	5080	5080	5080	0
294	20240909	154900	8618350	5080	5080	5080	5080	0
295	20240909	154800	8618350	5080	5080	5080	5080	0
296	20240909	154700	8618350	5080	5080	5080	5080	0
297	20240909	154600	8618350	5080	5080	5080	5080	0
298	20240909	154500	8618350	5080	5080	5080	5080	0
299	20240909	154400	8618350	5080	5080	5080	5080	0
300	20240909	154300	8618350	5080	5080	5080	5080	0
301	20240909	154200	8618350	5080	5080	5080	5080	0
302	20240909	154100	8618350	5080	5080	5080	5080	525
303	20240909	154000	8618350	5080	5080	5080	5080	0
304	20240909	153900	8618350	5080	5080	5080	5080	0
305	20240909	153800	8618350	5080	5080	5080	5080	0
306	20240909	153700	8618350	5080	5080	5080	5080	0
307	20240909	153600	8618350	5080	5080	5080	5080	0
308	20240909	153500	8618350	5080	5080	5080	5080	0
309	20240909	153400	8618350	5080	5080	5080	5080	0
310	20240909	153300	8618350	5080	5080	5080	5080	0
311	20240909	153200	8618350	5080	5080	5080	5080	0
312	20240909	153100	8618350	5080	5080	5080	5080	0
313	20240909	153000	8618350	5080	5080	5080	5080	525
314	20240909	152900	5951350	4800	4800	4800	4800	0
315	20240909	152800	5951350	4800	4800	4800	4800	0
316	20240909	152700	5951350	4800	4800	4800	4800	0
317	20240909	152600	5951350	4800	4800	4800	4800	0
318	20240909	152500	5951350	4800	4800	4800	4800	0
319	20240909	152400	5951350	4800	4800	4800	4800	0
320	20240909	152300	5951350	4800	4800	4800	4800	0
321	20240909	152200	5951350	4800	4800	4800	4800	0
322	20240909	152100	5951350	4800	4800	4800	4800	0
323	20240909	152000	5951350	4800	4800	4800	4800	0
324	20240909	151900	5951350	4800	4830	4830	4800	500
325	20240909	151800	3547325	4835	4835	4835	4835	95
326	20240909	151700	3088000	4835	4900	4900	4835	445
327	20240909	151600	933400	5100	5100	5100	5100	0
328	20240909	151500	933400	5100	5100	5100	5100	0
329	20240909	151400	933400	5100	5100	5100	5100	0
330	20240909	151300	933400	5100	5100	5100	5100	0
331	20240909	151200	933400	5100	5100	5100	5100	0
332	20240909	151100	933400	5100	5100	5100	5100	0
333	20240909	151000	933400	5100	5100	5100	5100	0
334	20240909	150900	933400	5100	5100	5100	5100	0
335	20240909	150800	933400	5100	5100	5100	5100	0
336	20240909	150700	933400	5100	5100	5100	5100	0
337	20240909	150600	933400	5100	5100	5100	5100	0
338	20240909	150500	933400	5100	5100	5100	5100	0
339	20240909	150400	933400	5100	5100	5100	5100	0
340	20240909	150300	933400	5100	5100	5100	5100	0
341	20240909	150200	933400	5100	5100	5100	5100	0
342	20240909	150100	933400	5100	5100	5100	5100	0
343	20240909	150000	933400	5100	5100	5100	5100	0
344	20240909	145900	933400	5100	5100	5100	5100	0
345	20240909	145800	933400	5100	5100	5100	5100	0
346	20240909	145700	933400	5100	5100	5100	5100	0
347	20240909	145600	933400	5100	5100	5100	5100	0
348	20240909	145500	933400	5100	5100	5100	5100	0
349	20240909	145400	933400	5100	5100	5100	5100	0
350	20240909	145300	933400	5100	5100	5100	5100	0
351	20240909	145200	933400	5100	5100	5100	5100	0
352	20240909	145100	933400	5100	5100	5100	5100	0
353	20240909	145000	933400	5100	5100	5100	5100	0
354	20240909	144900	933400	5100	5100	5100	5100	0
355	20240909	144800	933400	5100	5100	5100	5100	0
356	20240909	144700	933400	5100	5100	5100	5100	0
357	20240909	144600	933400	5100	5100	5100	5100	0
358	20240909	144500	933400	5100	5100	5100	5100	0
359	20240909	144400	933400	5100	5100	5100	5100	0
360	20240909	144300	933400	5100	5100	5100	5100	0
361	20240909	144200	933400	5100	5100	5100	5100	0
362	20240909	144100	933400	5100	5100	5100	5100	0
363	20240909	144000	933400	5100	5100	5100	5100	2
364	20240909	143900	923200	5100	5100	5100	5100	0
365	20240909	143800	923200	5100	5100	5100	5100	0
366	20240909	143700	923200	5100	5100	5100	5100	0
367	20240909	143600	923200	5100	5100	5100	5100	0
368	20240909	143500	923200	5100	5100	5100	5100	0
369	20240909	143400	923200	5100	5100	5100	5100	0
370	20240909	143300	923200	5100	5100	5100	5100	0
371	20240909	143200	923200	5100	5100	5100	5100	0
372	20240909	143100	923200	5100	5100	5100	5100	0
373	20240909	143000	923200	5100	5100	5100	5100	0
374	20240909	142900	923200	5100	5100	5100	5100	0
375	20240909	142800	923200	5100	5100	5100	5100	0
376	20240909	142700	923200	5100	5100	5100	5100	0
377	20240909	142600	923200	5100	5100	5100	5100	0
378	20240909	142500	923200	5100	5100	5100	5100	0
379	20240909	142400	923200	5100	5100	5100	5100	0
380	20240909	142300	923200	5100	5100	5100	5100	0
381	20240909	142200	923200	5100	5100	5100	5100	0
382	20240909	142100	923200	5100	5100	5100	5100	0
383	20240909	142000	923200	5100	5100	5100	5100	0
384	20240909	141900	923200	5100	5100	5100	5100	0
385	20240909	141800	923200	5100	5100	5100	5100	0
386	20240909	141700	923200	5100	5100	5100	5100	0
387	20240909	141600	923200	5100	5100	5100	5100	0
388	20240909	141500	923200	5100	5100	5100	5100	0
389	20240909	141400	923200	5100	5100	5100	5100	0
390	20240909	141300	923200	5100	5100	5100	5100	0
391	20240909	141200	923200	5100	5100	5100	5100	0
392	20240909	141100	923200	5100	5100	5100	5100	0
393	20240909	141000	923200	5100	5100	5100	5100	0
394	20240909	140900	923200	5100	5100	5100	5100	0
395	20240909	140800	923200	5100	5100	5100	5100	0
396	20240909	140700	923200	5100	5100	5100	5100	0
397	20240909	140600	923200	5100	5100	5100	5100	0
398	20240909	140500	923200	5100	5100	5100	5100	0
399	20240909	140400	923200	5100	5100	5100	5100	0
400	20240909	140300	923200	5100	5100	5100	5100	0
401	20240909	140200	923200	5100	5100	5100	5100	0
402	20240909	140100	923200	5100	5090	5100	5090	5
403	20240909	140000	897740	5090	5090	5090	5090	0
404	20240909	135900	897740	5090	5090	5090	5090	0
405	20240909	135800	897740	5090	5090	5090	5090	0
406	20240909	135700	897740	5090	5090	5090	5090	0
407	20240909	135600	897740	5090	5090	5090	5090	20
408	20240909	135500	795940	5090	5090	5090	5090	0
409	20240909	135400	795940	5090	5090	5090	5090	0
410	20240909	135300	795940	5090	5090	5090	5090	0
411	20240909	135200	795940	5090	5090	5090	5090	0
412	20240909	135100	795940	5090	5090	5090	5090	0
413	20240909	135000	795940	5090	5090	5090	5090	0
414	20240909	134900	795940	5090	5090	5090	5090	0
415	20240909	134800	795940	5090	5090	5090	5090	0
416	20240909	134700	795940	5090	5090	5090	5090	0
417	20240909	134600	795940	5090	5090	5090	5090	0
418	20240909	134500	795940	5090	5090	5090	5090	0
419	20240909	134400	795940	5090	5090	5090	5090	0
420	20240909	134300	795940	5090	5090	5090	5090	0
421	20240909	134200	795940	5090	5090	5090	5090	0
422	20240909	134100	795940	5090	5090	5090	5090	0
423	20240909	134000	795940	5090	5090	5090	5090	0
424	20240909	133900	795940	5090	5090	5090	5090	0
425	20240909	133800	795940	5090	5090	5090	5090	0
426	20240909	133700	795940	5090	5090	5090	5090	0
427	20240909	133600	795940	5090	5090	5090	5090	0
428	20240909	133500	795940	5090	5090	5090	5090	0
429	20240909	133400	795940	5090	5090	5090	5090	0
430	20240909	133300	795940	5090	5090	5090	5090	0
431	20240909	133200	795940	5090	5090	5090	5090	0
432	20240909	133100	795940	5090	5090	5090	5090	0
433	20240909	133000	795940	5090	5090	5090	5090	0
434	20240909	132900	795940	5090	5090	5090	5090	0
435	20240909	132800	795940	5090	5090	5090	5090	0
436	20240909	132700	795940	5090	5090	5090	5090	0
437	20240909	132600	795940	5090	5090	5090	5090	0
438	20240909	132500	795940	5090	5090	5090	5090	0
439	20240909	132400	795940	5090	5090	5090	5090	0
440	20240909	132300	795940	5090	5090	5090	5090	0
441	20240909	132200	795940	5090	5090	5090	5090	0
442	20240909	132100	795940	5090	5090	5090	5090	0
443	20240909	132000	795940	5090	5090	5090	5090	0
444	20240909	131900	795940	5090	5090	5090	5090	0
445	20240909	131800	795940	5090	5090	5090	5090	0
446	20240909	131700	795940	5090	5090	5090	5090	0
447	20240909	131600	795940	5090	5090	5090	5090	0
448	20240909	131500	795940	5090	5090	5090	5090	0
449	20240909	131400	795940	5090	5090	5090	5090	0
450	20240909	131300	795940	5090	5090	5090	5090	0
451	20240909	131200	795940	5090	5090	5090	5090	0
452	20240909	131100	795940	5090	5090	5090	5090	0
453	20240909	131000	795940	5090	5090	5090	5090	0
454	20240909	130900	795940	5090	5090	5090	5090	0
455	20240909	130800	795940	5090	5090	5090	5090	0
456	20240909	130700	795940	5090	5090	5090	5090	0
457	20240909	130600	795940	5090	5090	5090	5090	0
458	20240909	130500	795940	5090	5090	5090	5090	0
459	20240909	130400	795940	5090	5090	5090	5090	0
460	20240909	130300	795940	5090	5090	5090	5090	0
461	20240909	130200	795940	5090	5090	5090	5090	0
462	20240909	130100	795940	5090	5090	5090	5090	0
463	20240909	130000	795940	5090	5090	5090	5090	0
464	20240909	125900	795940	5090	5090	5090	5090	0
465	20240909	125800	795940	5090	5090	5090	5090	0
466	20240909	125700	795940	5090	5090	5090	5090	0
467	20240909	125600	795940	5090	5090	5090	5090	0
468	20240909	125500	795940	5090	5090	5090	5090	0
469	20240909	125400	795940	5090	5090	5090	5090	0
470	20240909	125300	795940	5090	5090	5090	5090	0
471	20240909	125200	795940	5090	5090	5090	5090	0
472	20240909	125100	795940	5090	5090	5090	5090	0
473	20240909	125000	795940	5090	5090	5090	5090	0
474	20240909	124900	795940	5090	5090	5090	5090	0
475	20240909	124800	795940	5090	5090	5090	5090	0
476	20240909	124700	795940	5090	5090	5090	5090	0
477	20240909	124600	795940	5090	5090	5090	5090	0
478	20240909	124500	795940	5090	5090	5090	5090	0
479	20240909	124400	795940	5090	5090	5090	5090	0
480	20240909	124300	795940	5090	5090	5090	5090	0
481	20240909	124200	795940	5090	5090	5090	5090	0
482	20240909	124100	795940	5090	5090	5090	5090	0
483	20240909	124000	795940	5090	5090	5090	5090	0
484	20240909	123900	795940	5090	5090	5090	5090	0
485	20240909	123800	795940	5090	5090	5090	5090	0
486	20240909	123700	795940	5090	5090	5090	5090	0
487	20240909	123600	795940	5090	5090	5090	5090	0
488	20240909	123500	795940	5090	5090	5090	5090	0
489	20240909	123400	795940	5090	5090	5090	5090	0
490	20240909	123300	795940	5090	5090	5090	5090	0
491	20240909	123200	795940	5090	5090	5090	5090	0
492	20240909	123100	795940	5090	5090	5090	5090	0
493	20240909	123000	795940	5090	5090	5090	5090	0
494	20240909	122900	795940	5090	5090	5090	5090	0
495	20240909	122800	795940	5090	5090	5090	5090	0
496	20240909	122700	795940	5090	5090	5090	5090	0
497	20240909	122600	795940	5090	5090	5090	5090	0
498	20240909	122500	795940	5090	5090	5090	5090	0
499	20240909	122400	795940	5090	5090	5090	5090	3
500	20240909	122300	780670	5090	5090	5090	5090	0
501	20240909	122200	780670	5090	5090	5090	5090	0
502	20240909	122100	780670	5090	5090	5090	5090	0
503	20240909	122000	780670	5090	5090	5090	5090	0
504	20240909	121900	780670	5090	5090	5090	5090	0
505	20240909	121800	780670	5090	5090	5090	5090	0
506	20240909	121700	780670	5090	5090	5090	5090	0
507	20240909	121600	780670	5090	5090	5090	5090	0
508	20240909	121500	780670	5090	5090	5090	5090	0
509	20240909	121400	780670	5090	5090	5090	5090	0
510	20240909	121300	780670	5090	5090	5090	5090	0
511	20240909	121200	780670	5090	5090	5090	5090	0
512	20240909	121100	780670	5090	5090	5090	5090	0
513	20240909	121000	780670	5090	5090	5090	5090	0
514	20240909	120900	780670	5090	5090	5090	5090	0
515	20240909	120800	780670	5090	5090	5090	5090	0
516	20240909	120700	780670	5090	5090	5090	5090	0
517	20240909	120600	780670	5090	5090	5090	5090	0
518	20240909	120500	780670	5090	5090	5090	5090	0
519	20240909	120400	780670	5090	5090	5090	5090	0
520	20240909	120300	780670	5090	5090	5090	5090	0
521	20240909	120200	780670	5090	5090	5090	5090	0
522	20240909	120100	780670	5090	5090	5090	5090	0
523	20240909	120000	780670	5090	5090	5090	5090	0
524	20240909	115900	780670	5090	5090	5090	5090	0
525	20240909	115800	780670	5090	5090	5090	5090	0
526	20240909	115700	780670	5090	5090	5090	5090	0
527	20240909	115600	780670	5090	5090	5090	5090	0
528	20240909	115500	780670	5090	5090	5090	5090	0
529	20240909	115400	780670	5090	5090	5090	5090	0
530	20240909	115300	780670	5090	5090	5090	5090	0
531	20240909	115200	780670	5090	5090	5090	5090	0
532	20240909	115100	780670	5090	5090	5090	5090	0
533	20240909	115000	780670	5090	5090	5090	5090	2
534	20240909	114900	770490	5090	5090	5090	5090	0
535	20240909	114800	770490	5090	5090	5090	5090	0
536	20240909	114700	770490	5090	5090	5090	5090	0
537	20240909	114600	770490	5090	5090	5090	5090	0
538	20240909	114500	770490	5090	5090	5090	5090	0
539	20240909	114400	770490	5090	5090	5090	5090	0
540	20240909	114300	770490	5090	5090	5090	5090	0
541	20240909	114200	770490	5090	5090	5090	5090	0
542	20240909	114100	770490	5090	5090	5090	5090	0
543	20240909	114000	770490	5090	5090	5090	5090	0
544	20240909	113900	770490	5090	5080	5090	5080	2
545	20240909	113800	760320	5080	5080	5080	5080	0
546	20240909	113700	760320	5080	5080	5080	5080	0
547	20240909	113600	760320	5080	5080	5080	5080	0
548	20240909	113500	760320	5080	5080	5080	5080	0
549	20240909	113400	760320	5080	5080	5080	5080	0
550	20240909	113300	760320	5080	5080	5080	5080	0
551	20240909	113200	760320	5080	5080	5080	5080	0
552	20240909	113100	760320	5080	5080	5080	5080	0
553	20240909	113000	760320	5080	5080	5080	5080	0
554	20240909	112900	760320	5080	5080	5080	5080	0
555	20240909	112800	760320	5080	5080	5080	5080	0
556	20240909	112700	760320	5080	5080	5080	5080	0
557	20240909	112600	760320	5080	5070	5080	5070	5
558	20240909	112500	734950	5070	5070	5070	5070	0
559	20240909	112400	734950	5070	5070	5070	5070	0
560	20240909	112300	734950	5070	5070	5070	5070	0
561	20240909	112200	734950	5070	5070	5070	5070	0
562	20240909	112100	734950	5070	5070	5070	5070	0
563	20240909	112000	734950	5070	5070	5070	5070	0
564	20240909	111900	734950	5070	5070	5070	5070	0
565	20240909	111800	734950	5070	5070	5070	5070	0
566	20240909	111700	734950	5070	5070	5070	5070	0
567	20240909	111600	734950	5070	5070	5070	5070	0
568	20240909	111500	734950	5070	5070	5070	5070	0
569	20240909	111400	734950	5070	5070	5070	5070	0
570	20240909	111300	734950	5070	5070	5070	5070	0
571	20240909	111200	734950	5070	5070	5070	5070	0
572	20240909	111100	734950	5070	5070	5070	5070	0
573	20240909	111000	734950	5070	5070	5070	5070	0
574	20240909	110900	734950	5070	5070	5070	5070	0
575	20240909	110800	734950	5070	5070	5070	5070	0
576	20240909	110700	734950	5070	5070	5070	5070	0
577	20240909	110600	734950	5070	5070	5070	5070	0
578	20240909	110500	734950	5070	5070	5070	5070	0
579	20240909	110400	734950	5070	5070	5070	5070	0
580	20240909	110300	734950	5070	5070	5070	5070	0
581	20240909	110200	734950	5070	5070	5070	5070	0
582	20240909	110100	734950	5070	5070	5070	5070	0
583	20240909	110000	734950	5070	5070	5070	5070	0
584	20240909	105900	734950	5070	5070	5070	5070	29
585	20240909	105800	587920	5070	5070	5070	5070	18
586	20240909	105700	496660	5070	5070	5070	5070	0
587	20240909	105600	496660	5070	5070	5070	5070	0
588	20240909	105500	496660	5070	5070	5070	5070	0
589	20240909	105400	496660	5070	5070	5070	5070	0
590	20240909	105300	496660	5070	5070	5070	5070	0
591	20240909	105200	496660	5070	5070	5070	5070	0
592	20240909	105100	496660	5070	5070	5070	5070	0
593	20240909	105000	496660	5070	5070	5070	5070	0
594	20240909	104900	496660	5070	5070	5070	5070	0
595	20240909	104800	496660	5070	5070	5070	5070	0
596	20240909	104700	496660	5070	5070	5070	5070	0
597	20240909	104600	496660	5070	5070	5070	5070	0
598	20240909	104500	496660	5070	5070	5070	5070	0
599	20240909	104400	496660	5070	5070	5070	5070	0
600	20240909	104300	496660	5070	5070	5070	5070	0
601	20240909	104200	496660	5070	5070	5070	5070	0
602	20240909	104100	496660	5070	5070	5070	5070	0
603	20240909	104000	496660	5070	5070	5070	5070	0
604	20240909	103900	496660	5070	5070	5070	5070	0
605	20240909	103800	496660	5070	5070	5070	5070	0
606	20240909	103700	496660	5070	5070	5070	5070	0
607	20240909	103600	496660	5070	5070	5070	5070	0
608	20240909	103500	496660	5070	5070	5070	5070	0
609	20240909	103400	496660	5070	5070	5070	5070	0
610	20240909	103300	496660	5070	5070	5070	5070	0
611	20240909	103200	496660	5070	5070	5070	5070	0
612	20240909	103100	496660	5070	5070	5070	5070	0
613	20240909	103000	496660	5070	5070	5070	5070	0
614	20240909	102900	496660	5070	5070	5070	5070	0
615	20240909	102800	496660	5070	5070	5070	5070	0
616	20240909	102700	496660	5070	5070	5070	5070	0
617	20240909	102600	496660	5070	5070	5070	5070	0
618	20240909	102500	496660	5070	5070	5070	5070	0
619	20240909	102400	496660	5070	5070	5070	5070	0
620	20240909	102300	496660	5070	5070	5070	5070	0
621	20240909	102200	496660	5070	5070	5070	5070	0
622	20240909	102100	496660	5070	5070	5070	5070	0
623	20240909	102000	496660	5070	5070	5070	5070	0
624	20240909	101900	496660	5070	5070	5070	5070	0
625	20240909	101800	496660	5070	5070	5070	5070	0
626	20240909	101700	496660	5070	5070	5070	5070	0
627	20240909	101600	496660	5070	5070	5070	5070	0
628	20240909	101500	496660	5070	5070	5070	5070	0
629	20240909	101400	496660	5070	5070	5070	5070	0
630	20240909	101300	496660	5070	5070	5070	5070	0
631	20240909	101200	496660	5070	5070	5070	5070	0
632	20240909	101100	496660	5070	5070	5070	5070	0
633	20240909	101000	496660	5070	5070	5070	5070	0
634	20240909	100900	496660	5070	5070	5070	5070	0
635	20240909	100800	496660	5070	5070	5070	5070	0
636	20240909	100700	496660	5070	5070	5070	5070	0
637	20240909	100600	496660	5070	5070	5070	5070	0
638	20240909	100500	496660	5070	5070	5070	5070	0
639	20240909	100400	496660	5070	5070	5070	5070	0
640	20240909	100300	496660	5070	5070	5070	5070	0
641	20240909	100200	496660	5070	5070	5070	5070	0
642	20240909	100100	496660	5070	5070	5070	5070	0
643	20240909	100000	496660	5070	5070	5070	5070	0
644	20240909	095900	496660	5070	5070	5070	5070	0
645	20240909	095800	496660	5070	5070	5070	5070	0
646	20240909	095700	496660	5070	5070	5070	5070	0
647	20240909	095600	496660	5070	5070	5070	5070	0
648	20240909	095500	496660	5070	5070	5070	5070	0
649	20240909	095400	496660	5070	5070	5070	5070	0
650	20240909	095300	496660	5070	5070	5070	5070	0
651	20240909	095200	496660	5070	5070	5070	5070	0
652	20240909	095100	496660	5070	5070	5070	5070	0
653	20240909	095000	496660	5070	5070	5070	5070	0
654	20240909	094900	496660	5070	5070	5070	5070	0
655	20240909	094800	496660	5070	5070	5070	5070	0
656	20240909	094700	496660	5070	5070	5070	5070	0
657	20240909	094600	496660	5070	5070	5070	5070	0
658	20240909	094500	496660	5070	5070	5070	5070	0
659	20240909	094400	496660	5070	5070	5070	5070	0
660	20240909	094300	496660	5070	5050	5070	5050	97
661	20240909	094200	5050	5050	5050	5050	5050	1
662	20240909	094100	0	5090	5090	5090	5090	0
663	20240909	094000	0	5090	5090	5090	5090	0
664	20240909	093900	0	5090	5090	5090	5090	0
665	20240909	093800	0	5090	5090	5090	5090	0
666	20240909	093700	0	5090	5090	5090	5090	0
667	20240909	093600	0	5090	5090	5090	5090	0
668	20240909	093500	0	5090	5090	5090	5090	0
669	20240909	093400	0	5090	5090	5090	5090	0
670	20240909	093300	0	5090	5090	5090	5090	0
671	20240909	093200	0	5090	5090	5090	5090	0
672	20240909	093100	0	5090	5090	5090	5090	0
673	20240909	093000	0	5090	5090	5090	5090	0
674	20240909	092900	0	5090	5090	5090	5090	0
675	20240909	092800	0	5090	5090	5090	5090	0
676	20240909	092700	0	5090	5090	5090	5090	0
677	20240909	092600	0	5090	5090	5090	5090	0
678	20240909	092500	0	5090	5090	5090	5090	0
679	20240909	092400	0	5090	5090	5090	5090	0
680	20240909	092300	0	5090	5090	5090	5090	0
681	20240909	092200	0	5090	5090	5090	5090	0
682	20240909	092100	0	5090	5090	5090	5090	0
683	20240909	092000	0	5090	5090	5090	5090	0
684	20240909	091900	0	5090	5090	5090	5090	0
685	20240909	091800	0	5090	5090	5090	5090	0
686	20240909	091700	0	5090	5090	5090	5090	0
687	20240909	091600	0	5090	5090	5090	5090	0
688	20240909	091500	0	5090	5090	5090	5090	0
689	20240909	091400	0	5090	5090	5090	5090	0
690	20240909	091300	0	5090	5090	5090	5090	0
691	20240909	091200	0	5090	5090	5090	5090	0
692	20240909	091100	0	5090	5090	5090	5090	0
693	20240909	091000	0	5090	5090	5090	5090	0
694	20240909	090900	0	5090	5090	5090	5090	0
695	20240909	090800	0	5090	5090	5090	5090	0
696	20240909	090700	0	5090	5090	5090	5090	0
697	20240909	090600	0	5090	5090	5090	5090	0
698	20240909	090500	0	5090	5090	5090	5090	0
699	20240909	090400	0	5090	5090	5090	5090	0
700	20240909	090300	0	5090	5090	5090	5090	0
701	20240909	090200	0	5090	5090	5090	5090	0
702	20240909	090100	0	5090	5090	5090	5090	0
703	20240909	090000	0	5090	5090	5090	5090	0