KissMeData/403360/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212100	2617520	9200	9200	9200	9200	5
3	20240910	212000	2617520	9200	9200	9200	9200	0
4	20240910	211900	2617520	9200	9200	9200	9200	0
5	20240910	211800	2617520	9200	9200	9200	9200	0
6	20240910	211700	2617520	9200	9200	9200	9200	0
7	20240910	211600	2617520	9200	9200	9200	9200	0
8	20240910	211500	2617520	9200	9200	9200	9200	0
9	20240910	211400	2617520	9200	9200	9200	9200	0
10	20240910	211300	2617520	9200	9200	9200	9200	0
11	20240910	211200	2617520	9200	9200	9200	9200	0
12	20240910	211100	2617520	9200	9200	9200	9200	0
13	20240910	211000	2617520	9200	9200	9200	9200	0
14	20240910	210900	2617520	9200	9200	9200	9200	0
15	20240910	210800	2617520	9200	9200	9200	9200	0
16	20240910	210700	2617520	9200	9200	9200	9200	0
17	20240910	210600	2617520	9200	9200	9200	9200	0
18	20240910	210500	2617520	9200	9200	9200	9200	0
19	20240910	210400	2617520	9200	9200	9200	9200	0
20	20240910	210300	2617520	9200	9200	9200	9200	0
21	20240910	210200	2617520	9200	9200	9200	9200	0
22	20240910	210100	2617520	9200	9200	9200	9200	0
23	20240910	210000	2617520	9200	9200	9200	9200	0
24	20240910	205900	2617520	9200	9200	9200	9200	0
25	20240910	205800	2617520	9200	9200	9200	9200	0
26	20240910	205700	2617520	9200	9200	9200	9200	0
27	20240910	205600	2617520	9200	9200	9200	9200	0
28	20240910	205500	2617520	9200	9200	9200	9200	0
29	20240910	205400	2617520	9200	9200	9200	9200	0
30	20240910	205300	2617520	9200	9200	9200	9200	0
31	20240910	205200	2617520	9200	9200	9200	9200	0
32	20240910	205100	2617520	9200	9200	9200	9200	5
33	20240910	205000	2617520	9200	9200	9200	9200	0
34	20240910	204900	2617520	9200	9200	9200	9200	0
35	20240910	204800	2617520	9200	9200	9200	9200	0
36	20240910	204700	2617520	9200	9200	9200	9200	0
37	20240910	204600	2617520	9200	9200	9200	9200	0
38	20240910	204500	2617520	9200	9200	9200	9200	0
39	20240910	204400	2617520	9200	9200	9200	9200	0
40	20240910	204300	2617520	9200	9200	9200	9200	0
41	20240910	204200	2617520	9200	9200	9200	9200	0
42	20240910	204100	2617520	9200	9200	9200	9200	0
43	20240910	204000	2617520	9200	9200	9200	9200	0
44	20240910	203900	2617520	9200	9200	9200	9200	0
45	20240910	203800	2617520	9200	9200	9200	9200	0
46	20240910	203700	2617520	9200	9200	9200	9200	0
47	20240910	203600	2617520	9200	9200	9200	9200	0
48	20240910	203500	2617520	9200	9200	9200	9200	0
49	20240910	203400	2617520	9200	9200	9200	9200	0
50	20240910	203300	2617520	9200	9200	9200	9200	0
51	20240910	203200	2617520	9200	9200	9200	9200	0
52	20240910	203100	2617520	9200	9200	9200	9200	0
53	20240910	203000	2617520	9200	9200	9200	9200	0
54	20240910	202900	2617520	9200	9200	9200	9200	0
55	20240910	202800	2617520	9200	9200	9200	9200	0
56	20240910	202700	2617520	9200	9200	9200	9200	0
57	20240910	202600	2617520	9200	9200	9200	9200	0
58	20240910	202500	2617520	9200	9200	9200	9200	0
59	20240910	202400	2617520	9200	9200	9200	9200	0
60	20240910	202300	2617520	9200	9200	9200	9200	0
61	20240910	202200	2617520	9200	9200	9200	9200	0
62	20240910	202100	2617520	9200	9200	9200	9200	5
63	20240910	202000	2617520	9200	9200	9200	9200	0
64	20240910	201900	2617520	9200	9200	9200	9200	0
65	20240910	201800	2617520	9200	9200	9200	9200	0
66	20240910	201700	2617520	9200	9200	9200	9200	0
67	20240910	201600	2617520	9200	9200	9200	9200	0
68	20240910	201500	2617520	9200	9200	9200	9200	0
69	20240910	201400	2617520	9200	9200	9200	9200	0
70	20240910	201300	2617520	9200	9200	9200	9200	0
71	20240910	201200	2617520	9200	9200	9200	9200	0
72	20240910	201100	2617520	9200	9200	9200	9200	0
73	20240910	201000	2617520	9200	9200	9200	9200	0
74	20240910	200900	2617520	9200	9200	9200	9200	0
75	20240910	200800	2617520	9200	9200	9200	9200	0
76	20240910	200700	2617520	9200	9200	9200	9200	0
77	20240910	200600	2617520	9200	9200	9200	9200	0
78	20240910	200500	2617520	9200	9200	9200	9200	0
79	20240910	200400	2617520	9200	9200	9200	9200	0
80	20240910	200300	2617520	9200	9200	9200	9200	0
81	20240910	200200	2617520	9200	9200	9200	9200	0
82	20240910	200100	2617520	9200	9200	9200	9200	0
83	20240910	200000	2617520	9200	9200	9200	9200	0
84	20240910	195900	2617520	9200	9200	9200	9200	0
85	20240910	195800	2617520	9200	9200	9200	9200	0
86	20240910	195700	2617520	9200	9200	9200	9200	0
87	20240910	195600	2617520	9200	9200	9200	9200	0
88	20240910	195500	2617520	9200	9200	9200	9200	0
89	20240910	195400	2617520	9200	9200	9200	9200	0
90	20240910	195300	2617520	9200	9200	9200	9200	0
91	20240910	195200	2617520	9200	9200	9200	9200	0
92	20240910	195100	2617520	9200	9200	9200	9200	5
93	20240910	195000	2617520	9200	9200	9200	9200	0
94	20240910	194900	2617520	9200	9200	9200	9200	0
95	20240910	194800	2617520	9200	9200	9200	9200	0
96	20240910	194700	2617520	9200	9200	9200	9200	0
97	20240910	194600	2617520	9200	9200	9200	9200	0
98	20240910	194500	2617520	9200	9200	9200	9200	0
99	20240910	194400	2617520	9200	9200	9200	9200	0
100	20240910	194300	2617520	9200	9200	9200	9200	0
101	20240910	194200	2617520	9200	9200	9200	9200	0
102	20240910	194100	2617520	9200	9200	9200	9200	0
103	20240910	194000	2617520	9200	9200	9200	9200	0
104	20240910	193900	2617520	9200	9200	9200	9200	0
105	20240910	193800	2617520	9200	9200	9200	9200	0
106	20240910	193700	2617520	9200	9200	9200	9200	0
107	20240910	193600	2617520	9200	9200	9200	9200	0
108	20240910	193500	2617520	9200	9200	9200	9200	0
109	20240910	193400	2617520	9200	9200	9200	9200	0
110	20240910	193300	2617520	9200	9200	9200	9200	0
111	20240910	193200	2617520	9200	9200	9200	9200	0
112	20240910	193100	2617520	9200	9200	9200	9200	0
113	20240910	193000	2617520	9200	9200	9200	9200	0
114	20240910	192900	2617520	9200	9200	9200	9200	0
115	20240910	192800	2617520	9200	9200	9200	9200	0
116	20240910	192700	2617520	9200	9200	9200	9200	0
117	20240910	192600	2617520	9200	9200	9200	9200	0
118	20240910	192500	2617520	9200	9200	9200	9200	0
119	20240910	192400	2617520	9200	9200	9200	9200	0
120	20240910	192300	2617520	9200	9200	9200	9200	0
121	20240910	192200	2617520	9200	9200	9200	9200	0
122	20240910	192100	2617520	9200	9200	9200	9200	5
123	20240910	192000	2617520	9200	9200	9200	9200	0
124	20240910	191900	2617520	9200	9200	9200	9200	0
125	20240910	191800	2617520	9200	9200	9200	9200	0
126	20240910	191700	2617520	9200	9200	9200	9200	0
127	20240910	191600	2617520	9200	9200	9200	9200	0
128	20240910	191500	2617520	9200	9200	9200	9200	0
129	20240910	191400	2617520	9200	9200	9200	9200	0
130	20240910	191300	2617520	9200	9200	9200	9200	0
131	20240910	191200	2617520	9200	9200	9200	9200	0
132	20240910	191100	2617520	9200	9200	9200	9200	0
133	20240910	191000	2617520	9200	9200	9200	9200	0
134	20240910	190900	2617520	9200	9200	9200	9200	0
135	20240910	190800	2617520	9200	9200	9200	9200	0
136	20240910	190700	2617520	9200	9200	9200	9200	0
137	20240910	190600	2617520	9200	9200	9200	9200	0
138	20240910	190500	2617520	9200	9200	9200	9200	0
139	20240910	190400	2617520	9200	9200	9200	9200	0
140	20240910	190300	2617520	9200	9200	9200	9200	0
141	20240910	190200	2617520	9200	9200	9200	9200	0
142	20240910	190100	2617520	9200	9200	9200	9200	0
143	20240910	190000	2617520	9200	9200	9200	9200	0
144	20240910	185900	2617520	9200	9200	9200	9200	0
145	20240910	185800	2617520	9200	9200	9200	9200	0
146	20240910	185700	2617520	9200	9200	9200	9200	0
147	20240910	185600	2617520	9200	9200	9200	9200	0
148	20240910	185500	2617520	9200	9200	9200	9200	0
149	20240910	185400	2617520	9200	9200	9200	9200	0
150	20240910	185300	2617520	9200	9200	9200	9200	0
151	20240910	185200	2617520	9200	9200	9200	9200	0
152	20240910	185100	2617520	9200	9200	9200	9200	5
153	20240910	185000	2617520	9200	9200	9200	9200	0
154	20240910	184900	2617520	9200	9200	9200	9200	0
155	20240910	184800	2617520	9200	9200	9200	9200	0
156	20240910	184700	2617520	9200	9200	9200	9200	0
157	20240910	184600	2617520	9200	9200	9200	9200	0
158	20240910	184500	2617520	9200	9200	9200	9200	0
159	20240910	184400	2617520	9200	9200	9200	9200	0
160	20240910	184300	2617520	9200	9200	9200	9200	0
161	20240910	184200	2617520	9200	9200	9200	9200	0
162	20240910	184100	2617520	9200	9200	9200	9200	0
163	20240910	184000	2617520	9200	9200	9200	9200	0
164	20240910	183900	2617520	9200	9200	9200	9200	0
165	20240910	183800	2617520	9200	9200	9200	9200	0
166	20240910	183700	2617520	9200	9200	9200	9200	0
167	20240910	183600	2617520	9200	9200	9200	9200	0
168	20240910	183500	2617520	9200	9200	9200	9200	0
169	20240910	183400	2617520	9200	9200	9200	9200	0
170	20240910	183300	2617520	9200	9200	9200	9200	0
171	20240910	183200	2617520	9200	9200	9200	9200	0
172	20240910	183100	2617520	9200	9200	9200	9200	0
173	20240910	183000	2617520	9200	9200	9200	9200	0
174	20240910	182900	2617520	9200	9200	9200	9200	0
175	20240910	182800	2617520	9200	9200	9200	9200	0
176	20240910	182700	2617520	9200	9200	9200	9200	0
177	20240910	182600	2617520	9200	9200	9200	9200	0
178	20240910	182500	2617520	9200	9200	9200	9200	0
179	20240910	182400	2617520	9200	9200	9200	9200	0
180	20240910	182300	2617520	9200	9200	9200	9200	0
181	20240910	182200	2617520	9200	9200	9200	9200	0
182	20240910	182100	2617520	9200	9200	9200	9200	5
183	20240910	182000	2617520	9200	9200	9200	9200	0
184	20240910	181900	2617520	9200	9200	9200	9200	0
185	20240910	181800	2617520	9200	9200	9200	9200	0
186	20240910	181700	2617520	9200	9200	9200	9200	0
187	20240910	181600	2617520	9200	9200	9200	9200	0
188	20240910	181500	2617520	9200	9200	9200	9200	0
189	20240910	181400	2617520	9200	9200	9200	9200	0
190	20240910	181300	2617520	9200	9200	9200	9200	0
191	20240910	181200	2617520	9200	9200	9200	9200	0
192	20240910	181100	2617520	9200	9200	9200	9200	0
193	20240910	181000	2617520	9200	9200	9200	9200	0
194	20240910	180900	2617520	9200	9200	9200	9200	0
195	20240910	180800	2617520	9200	9200	9200	9200	0
196	20240910	180700	2617520	9200	9200	9200	9200	0
197	20240910	180600	2617520	9200	9200	9200	9200	0
198	20240910	180500	2617520	9200	9200	9200	9200	0
199	20240910	180400	2617520	9200	9200	9200	9200	0
200	20240910	180300	2617520	9200	9200	9200	9200	0
201	20240910	180200	2617520	9200	9200	9200	9200	0
202	20240910	180100	2617520	9200	9200	9200	9200	0
203	20240910	180000	2617520	9200	9200	9200	9200	0
204	20240910	175900	2617520	9200	9200	9200	9200	0
205	20240910	175800	2617520	9200	9200	9200	9200	0
206	20240910	175700	2617520	9200	9200	9200	9200	0
207	20240910	175600	2617520	9200	9200	9200	9200	0
208	20240910	175500	2617520	9200	9200	9200	9200	0
209	20240910	175400	2617520	9200	9200	9200	9200	0
210	20240910	175300	2617520	9200	9200	9200	9200	0
211	20240910	175200	2617520	9200	9200	9200	9200	0
212	20240910	175100	2617520	9200	9200	9200	9200	5
213	20240910	175000	2617520	9200	9200	9200	9200	0
214	20240910	174900	2617520	9200	9200	9200	9200	0
215	20240910	174800	2617520	9200	9200	9200	9200	0
216	20240910	174700	2617520	9200	9200	9200	9200	0
217	20240910	174600	2617520	9200	9200	9200	9200	0
218	20240910	174500	2617520	9200	9200	9200	9200	0
219	20240910	174400	2617520	9200	9200	9200	9200	0
220	20240910	174300	2617520	9200	9200	9200	9200	0
221	20240910	174200	2617520	9200	9200	9200	9200	0
222	20240910	174100	2617520	9200	9200	9200	9200	0
223	20240910	174000	2617520	9200	9200	9200	9200	0
224	20240910	173900	2617520	9200	9200	9200	9200	0
225	20240910	173800	2617520	9200	9200	9200	9200	0
226	20240910	173700	2617520	9200	9200	9200	9200	0
227	20240910	173600	2617520	9200	9200	9200	9200	0
228	20240910	173500	2617520	9200	9200	9200	9200	0
229	20240910	173400	2617520	9200	9200	9200	9200	0
230	20240910	173300	2617520	9200	9200	9200	9200	0
231	20240910	173200	2617520	9200	9200	9200	9200	0
232	20240910	173100	2617520	9200	9200	9200	9200	0
233	20240910	173000	2617520	9200	9200	9200	9200	0
234	20240910	172900	2617520	9200	9200	9200	9200	0
235	20240910	172800	2617520	9200	9200	9200	9200	0
236	20240910	172700	2617520	9200	9200	9200	9200	0
237	20240910	172600	2617520	9200	9200	9200	9200	0
238	20240910	172500	2617520	9200	9200	9200	9200	0
239	20240910	172400	2617520	9200	9200	9200	9200	0
240	20240910	172300	2617520	9200	9200	9200	9200	0
241	20240910	172200	2617520	9200	9200	9200	9200	0
242	20240910	172100	2617520	9200	9200	9200	9200	5
243	20240910	172000	2617520	9200	9200	9200	9200	0
244	20240910	171900	2617520	9200	9200	9200	9200	0
245	20240910	171800	2617520	9200	9200	9200	9200	0
246	20240910	171700	2617520	9200	9200	9200	9200	0
247	20240910	171600	2617520	9200	9200	9200	9200	0
248	20240910	171500	2617520	9200	9200	9200	9200	0
249	20240910	171400	2617520	9200	9200	9200	9200	0
250	20240910	171300	2617520	9200	9200	9200	9200	0
251	20240910	171200	2617520	9200	9200	9200	9200	0
252	20240910	171100	2617520	9200	9200	9200	9200	0
253	20240910	171000	2617520	9200	9200	9200	9200	0
254	20240910	170900	2617520	9200	9200	9200	9200	0
255	20240910	170800	2617520	9200	9200	9200	9200	0
256	20240910	170700	2617520	9200	9200	9200	9200	0
257	20240910	170600	2617520	9200	9200	9200	9200	0
258	20240910	170500	2617520	9200	9200	9200	9200	0
259	20240910	170400	2617520	9200	9200	9200	9200	0
260	20240910	170300	2617520	9200	9200	9200	9200	0
261	20240910	170200	2617520	9200	9200	9200	9200	0
262	20240910	170100	2617520	9200	9200	9200	9200	0
263	20240910	170000	2617520	9200	9200	9200	9200	0
264	20240910	165900	2617520	9200	9200	9200	9200	0
265	20240910	165800	2617520	9200	9200	9200	9200	0
266	20240910	165700	2617520	9200	9200	9200	9200	0
267	20240910	165600	2617520	9200	9200	9200	9200	0
268	20240910	165500	2617520	9200	9200	9200	9200	0
269	20240910	165400	2617520	9200	9200	9200	9200	0
270	20240910	165300	2617520	9200	9200	9200	9200	0
271	20240910	165200	2617520	9200	9200	9200	9200	0
272	20240910	165100	2617520	9200	9200	9200	9200	5
273	20240910	165000	2617520	9200	9200	9200	9200	0
274	20240910	164900	2617520	9200	9200	9200	9200	0
275	20240910	164800	2617520	9200	9200	9200	9200	0
276	20240910	164700	2617520	9200	9200	9200	9200	0
277	20240910	164600	2617520	9200	9200	9200	9200	0
278	20240910	164500	2617520	9200	9200	9200	9200	0
279	20240910	164400	2617520	9200	9200	9200	9200	0
280	20240910	164300	2617520	9200	9200	9200	9200	0
281	20240910	164200	2617520	9200	9200	9200	9200	0
282	20240910	164100	2617520	9200	9200	9200	9200	0
283	20240910	164000	2617520	9200	9200	9200	9200	0
284	20240910	163900	2617520	9200	9200	9200	9200	0
285	20240910	163800	2617520	9200	9200	9200	9200	0
286	20240910	163700	2617520	9200	9200	9200	9200	0
287	20240910	163600	2617520	9200	9200	9200	9200	0
288	20240910	163500	2617520	9200	9200	9200	9200	0
289	20240910	163400	2617520	9200	9200	9200	9200	0
290	20240910	163300	2617520	9200	9200	9200	9200	0
291	20240910	163200	2617520	9200	9200	9200	9200	0
292	20240910	163100	2617520	9200	9200	9200	9200	0
293	20240910	163000	2617520	9200	9200	9200	9200	0
294	20240910	162900	2617520	9200	9200	9200	9200	0
295	20240910	162800	2617520	9200	9200	9200	9200	0
296	20240910	162700	2617520	9200	9200	9200	9200	0
297	20240910	162600	2617520	9200	9200	9200	9200	0
298	20240910	162500	2617520	9200	9200	9200	9200	0
299	20240910	162400	2617520	9200	9200	9200	9200	0
300	20240910	162300	2617520	9200	9200	9200	9200	0
301	20240910	162200	2617520	9200	9200	9200	9200	0
302	20240910	162100	2617520	9200	9200	9200	9200	5
303	20240910	162000	2617520	9200	9200	9200	9200	0
304	20240910	161900	2617520	9200	9200	9200	9200	0
305	20240910	161800	2617520	9200	9200	9200	9200	0
306	20240910	161700	2617520	9200	9200	9200	9200	0
307	20240910	161600	2617520	9200	9200	9200	9200	0
308	20240910	161500	2617520	9200	9200	9200	9200	0
309	20240910	161400	2617520	9200	9200	9200	9200	0
310	20240910	161300	2617520	9200	9200	9200	9200	0
311	20240910	161200	2617520	9200	9200	9200	9200	0
312	20240910	161100	2617520	9200	9200	9200	9200	0
313	20240910	161000	2617520	9200	9200	9200	9200	0
314	20240910	160900	2617520	9200	9200	9200	9200	0
315	20240910	160800	2617520	9200	9200	9200	9200	0
316	20240910	160700	2617520	9200	9200	9200	9200	0
317	20240910	160600	2617520	9200	9200	9200	9200	0
318	20240910	160500	2617520	9200	9200	9200	9200	0
319	20240910	160400	2617520	9200	9200	9200	9200	0
320	20240910	160300	2617520	9200	9200	9200	9200	0
321	20240910	160200	2617520	9200	9200	9200	9200	0
322	20240910	160100	2617520	9200	9200	9200	9200	0
323	20240910	160000	2617520	9200	9200	9200	9200	0
324	20240910	155900	2617520	9200	9200	9200	9200	0
325	20240910	155800	2617520	9200	9200	9200	9200	0
326	20240910	155700	2617520	9200	9200	9200	9200	0
327	20240910	155600	2617520	9200	9200	9200	9200	0
328	20240910	155500	2617520	9200	9200	9200	9200	0
329	20240910	155400	2617520	9200	9200	9200	9200	0
330	20240910	155300	2617520	9200	9200	9200	9200	0
331	20240910	155200	2617520	9200	9200	9200	9200	0
332	20240910	155100	2617520	9200	9200	9200	9200	5
333	20240910	155000	2617520	9200	9200	9200	9200	0
334	20240910	154900	2617520	9200	9200	9200	9200	0
335	20240910	154800	2617520	9200	9200	9200	9200	0
336	20240910	154700	2617520	9200	9200	9200	9200	0
337	20240910	154600	2617520	9200	9200	9200	9200	0
338	20240910	154500	2617520	9200	9200	9200	9200	0
339	20240910	154400	2617520	9200	9200	9200	9200	0
340	20240910	154300	2617520	9200	9200	9200	9200	0
341	20240910	154200	2617520	9200	9200	9200	9200	0
342	20240910	154100	2617520	9200	9200	9200	9200	0
343	20240910	154000	2617520	9200	9200	9200	9200	0
344	20240910	153900	2617520	9200	9200	9200	9200	0
345	20240910	153800	2617520	9200	9200	9200	9200	0
346	20240910	153700	2617520	9200	9200	9200	9200	0
347	20240910	153600	2617520	9200	9200	9200	9200	0
348	20240910	153500	2617520	9200	9200	9200	9200	0
349	20240910	153400	2617520	9200	9200	9200	9200	0
350	20240910	153300	2617520	9200	9200	9200	9200	0
351	20240910	153200	2617520	9200	9200	9200	9200	0
352	20240910	153100	2617520	9200	9200	9200	9200	0
353	20240910	153000	2617520	9200	9200	9200	9200	0
354	20240910	152900	2617520	9200	9200	9200	9200	0
355	20240910	152800	2617520	9200	9200	9200	9200	0
356	20240910	152700	2617520	9200	9200	9200	9200	0
357	20240910	152600	2617520	9200	9200	9200	9200	0
358	20240910	152500	2617520	9200	9200	9200	9200	0
359	20240910	152400	2617520	9200	9200	9200	9200	0
360	20240910	152300	2617520	9200	9200	9200	9200	0
361	20240910	152200	2617520	9200	9200	9200	9200	0
362	20240910	152100	2617520	9200	9200	9200	9200	0
363	20240910	152000	2617520	9200	9200	9200	9200	0
364	20240910	151900	2617520	9200	9200	9200	9200	0
365	20240910	151800	2617520	9200	9200	9200	9200	0
366	20240910	151700	2617520	9200	9200	9200	9200	0
367	20240910	151600	2617520	9200	9200	9200	9200	0
368	20240910	151500	2617520	9200	9200	9200	9200	0
369	20240910	151400	2617520	9200	9200	9200	9200	0
370	20240910	151300	2617520	9200	9200	9200	9200	0
371	20240910	151200	2617520	9200	9200	9200	9200	0
372	20240910	151100	2617520	9200	9200	9200	9200	0
373	20240910	151000	2617520	9200	9200	9200	9200	0
374	20240910	150900	2617520	9200	9200	9200	9200	0
375	20240910	150800	2617520	9200	9200	9200	9200	0
376	20240910	150700	2617520	9200	9200	9200	9200	0
377	20240910	150600	2617520	9200	9200	9200	9200	0
378	20240910	150500	2617520	9200	9200	9200	9200	0
379	20240910	150400	2617520	9200	9200	9200	9200	0
380	20240910	150300	2617520	9200	9200	9200	9200	0
381	20240910	150200	2617520	9200	9200	9200	9200	0
382	20240910	150100	2617520	9200	9200	9200	9200	0
383	20240910	150000	2617520	9200	9200	9200	9200	0
384	20240910	145900	2617520	9200	9200	9200	9200	0
385	20240910	145800	2617520	9200	9200	9200	9200	0
386	20240910	145700	2617520	9200	9200	9200	9200	0
387	20240910	145600	2617520	9200	9200	9200	9200	0
388	20240910	145500	2617520	9200	9200	9200	9200	0
389	20240910	145400	2617520	9200	9200	9200	9200	0
390	20240910	145300	2617520	9200	9200	9200	9200	0
391	20240910	145200	2617520	9200	9200	9200	9200	0
392	20240910	145100	2617520	9200	9200	9200	9200	0
393	20240910	145000	2617520	9200	9200	9200	9200	0
394	20240910	144900	2617520	9200	9200	9200	9200	0
395	20240910	144800	2617520	9200	9200	9200	9200	0
396	20240910	144700	2617520	9200	9200	9200	9200	0
397	20240910	144600	2617520	9200	9200	9200	9200	0
398	20240910	144500	2617520	9200	9200	9200	9200	0
399	20240910	144400	2617520	9200	9200	9200	9200	0
400	20240910	144300	2617520	9200	9200	9200	9200	0
401	20240910	144200	2617520	9200	9200	9200	9200	0
402	20240910	144100	2617520	9200	9200	9200	9200	0
403	20240910	144000	2617520	9200	9200	9200	9200	0
404	20240910	143900	2617520	9200	9200	9200	9200	0
405	20240910	143800	2617520	9200	9200	9200	9200	0
406	20240910	143700	2617520	9200	9200	9200	9200	0
407	20240910	143600	2617520	9200	9200	9200	9200	0
408	20240910	143500	2617520	9200	9200	9200	9200	0
409	20240910	143400	2617520	9200	9200	9200	9200	0
410	20240910	143300	2617520	9200	9200	9200	9200	0
411	20240910	143200	2617520	9200	9200	9200	9200	0
412	20240910	143100	2617520	9200	9200	9200	9200	0
413	20240910	143000	2617520	9200	9200	9200	9200	0
414	20240910	142900	2617520	9200	9200	9200	9200	0
415	20240910	142800	2617520	9200	9200	9200	9200	0
416	20240910	142700	2617520	9200	9200	9200	9200	0
417	20240910	142600	2617520	9200	9200	9200	9200	0
418	20240910	142500	2617520	9200	9200	9200	9200	0
419	20240910	142400	2617520	9200	9200	9200	9200	0
420	20240910	142300	2617520	9200	9200	9200	9200	0
421	20240910	142200	2617520	9200	9200	9200	9200	0
422	20240910	142100	2617520	9200	9200	9200	9200	0
423	20240910	142000	2617520	9200	9200	9200	9200	0
424	20240910	141900	2617520	9200	9200	9200	9200	0
425	20240910	141800	2617520	9200	9200	9200	9200	0
426	20240910	141700	2617520	9200	9200	9200	9200	0
427	20240910	141600	2617520	9200	9200	9200	9200	0
428	20240910	141500	2617520	9200	9200	9200	9200	0
429	20240910	141400	2617520	9200	9200	9200	9200	0
430	20240910	141300	2617520	9200	9200	9200	9200	0
431	20240910	141200	2617520	9200	9200	9200	9200	0
432	20240910	141100	2617520	9200	9200	9200	9200	0
433	20240910	141000	2617520	9200	9200	9200	9200	0
434	20240910	140900	2617520	9200	9200	9200	9200	0
435	20240910	140800	2617520	9200	9200	9200	9200	0
436	20240910	140700	2617520	9200	9200	9200	9200	0
437	20240910	140600	2617520	9200	9200	9200	9200	0
438	20240910	140500	2617520	9200	9200	9200	9200	0
439	20240910	140400	2617520	9200	9200	9200	9200	0
440	20240910	140300	2617520	9200	9200	9200	9200	0
441	20240910	140200	2617520	9200	9200	9200	9200	0
442	20240910	140100	2617520	9200	9200	9200	9200	0
443	20240910	140000	2617520	9200	9200	9200	9200	0
444	20240910	135900	2617520	9200	9200	9200	9200	0
445	20240910	135800	2617520	9200	9200	9200	9200	0
446	20240910	135700	2617520	9200	9200	9200	9200	0
447	20240910	135600	2617520	9200	9200	9200	9200	0
448	20240910	135500	2617520	9200	9200	9200	9200	0
449	20240910	135400	2617520	9200	9200	9200	9200	0
450	20240910	135300	2617520	9200	9200	9200	9200	0
451	20240910	135200	2617520	9200	9200	9200	9200	0
452	20240910	135100	2617520	9200	9200	9200	9200	0
453	20240910	135000	2617520	9200	9200	9200	9200	0
454	20240910	134900	2617520	9200	9200	9200	9200	0
455	20240910	134800	2617520	9200	9200	9200	9200	0
456	20240910	134700	2617520	9200	9200	9200	9200	0
457	20240910	134600	2617520	9200	9200	9200	9200	0
458	20240910	134500	2617520	9200	9200	9200	9200	0
459	20240910	134400	2617520	9200	9200	9200	9200	0
460	20240910	134300	2617520	9200	9200	9200	9200	0
461	20240910	134200	2617520	9200	9200	9200	9200	0
462	20240910	134100	2617520	9200	9200	9200	9200	0
463	20240910	134000	2617520	9200	9200	9200	9200	0
464	20240910	133900	2617520	9200	9200	9200	9200	0
465	20240910	133800	2617520	9200	9200	9200	9200	0
466	20240910	133700	2617520	9200	9200	9200	9200	0
467	20240910	133600	2617520	9200	9200	9200	9200	0
468	20240910	133500	2617520	9200	9200	9200	9200	0
469	20240910	133400	2617520	9200	9200	9200	9200	0
470	20240910	133300	2617520	9200	9200	9200	9200	0
471	20240910	133200	2617520	9200	9200	9200	9200	0
472	20240910	133100	2617520	9200	9200	9200	9200	0
473	20240910	133000	2617520	9200	9200	9200	9200	0
474	20240910	132900	2617520	9200	9200	9200	9200	0
475	20240910	132800	2617520	9200	9200	9200	9200	0
476	20240910	132700	2617520	9200	9200	9200	9200	0
477	20240910	132600	2617520	9200	9200	9200	9200	0
478	20240910	132500	2617520	9200	9200	9200	9200	0
479	20240910	132400	2617520	9200	9200	9200	9200	0
480	20240910	132300	2617520	9200	9200	9200	9200	0
481	20240910	132200	2617520	9200	9200	9200	9200	0
482	20240910	132100	2617520	9200	9200	9200	9200	0
483	20240910	132000	2617520	9200	9200	9200	9200	0
484	20240910	131900	2617520	9200	9200	9200	9200	0
485	20240910	131800	2617520	9200	9200	9200	9200	0
486	20240910	131700	2617520	9200	9200	9200	9200	0
487	20240910	131600	2617520	9200	9200	9200	9200	0
488	20240910	131500	2617520	9200	9200	9200	9200	0
489	20240910	131400	2617520	9200	9200	9200	9200	0
490	20240910	131300	2617520	9200	9200	9200	9200	0
491	20240910	131200	2617520	9200	9200	9200	9200	0
492	20240910	131100	2617520	9200	9200	9200	9200	0
493	20240910	131000	2617520	9200	9200	9200	9200	0
494	20240910	130900	2617520	9200	9200	9200	9200	0
495	20240910	130800	2617520	9200	9200	9200	9200	0
496	20240910	130700	2617520	9200	9200	9200	9200	0
497	20240910	130600	2617520	9200	9200	9200	9200	0
498	20240910	130500	2617520	9200	9200	9200	9200	0
499	20240910	130400	2617520	9200	9200	9200	9200	0
500	20240910	130300	2617520	9200	9200	9200	9200	0
501	20240910	130200	2617520	9200	9200	9200	9200	0
502	20240910	130100	2617520	9200	9200	9200	9200	0
503	20240910	130000	2617520	9200	9200	9200	9200	0
504	20240910	125900	2617520	9200	9200	9200	9200	0
505	20240910	125800	2617520	9200	9200	9200	9200	0
506	20240910	125700	2617520	9200	9200	9200	9200	0
507	20240910	125600	2617520	9200	9200	9200	9200	0
508	20240910	125500	2617520	9200	9200	9200	9200	0
509	20240910	125400	2617520	9200	9200	9200	9200	0
510	20240910	125300	2617520	9200	9200	9200	9200	0
511	20240910	125200	2617520	9200	9200	9200	9200	0
512	20240910	125100	2617520	9200	9200	9200	9200	0
513	20240910	125000	2617520	9200	9200	9200	9200	0
514	20240910	124900	2617520	9200	9200	9200	9200	0
515	20240910	124800	2617520	9200	9200	9200	9200	0
516	20240910	124700	2617520	9200	9200	9200	9200	0
517	20240910	124600	2617520	9200	9200	9200	9200	0
518	20240910	124500	2617520	9200	9200	9200	9200	0
519	20240910	124400	2617520	9200	9200	9200	9200	0
520	20240910	124300	2617520	9200	9200	9200	9200	0
521	20240910	124200	2617520	9200	9200	9200	9200	0
522	20240910	124100	2617520	9200	9200	9200	9200	0
523	20240910	124000	2617520	9200	9200	9200	9200	0
524	20240910	123900	2617520	9200	9200	9200	9200	0
525	20240910	123800	2617520	9200	9200	9200	9200	0
526	20240910	123700	2617520	9200	9200	9200	9200	0
527	20240910	123600	2617520	9200	9200	9200	9200	0
528	20240910	123500	2617520	9200	9200	9200	9200	0
529	20240910	123400	2617520	9200	9200	9200	9200	0
530	20240910	123300	2617520	9200	9200	9200	9200	0
531	20240910	123200	2617520	9200	9200	9200	9200	0
532	20240910	123100	2617520	9200	9200	9200	9200	0
533	20240910	123000	2617520	9200	9200	9200	9200	0
534	20240910	122900	2617520	9200	9200	9200	9200	0
535	20240910	122800	2617520	9200	9200	9200	9200	0
536	20240910	122700	2617520	9200	9200	9200	9200	0
537	20240910	122600	2617520	9200	9200	9200	9200	0
538	20240910	122500	2617520	9200	9200	9200	9200	0
539	20240910	122400	2617520	9200	9200	9200	9200	0
540	20240910	122300	2617520	9200	9200	9200	9200	0
541	20240910	122200	2617520	9200	9200	9200	9200	0
542	20240910	122100	2617520	9200	9200	9200	9200	0
543	20240910	122000	2617520	9200	9200	9200	9200	0
544	20240910	121900	2617520	9200	9200	9200	9200	0
545	20240910	121800	2617520	9200	9200	9200	9200	0
546	20240910	121700	2617520	9200	9200	9200	9200	0
547	20240910	121600	2617520	9200	9200	9200	9200	0
548	20240910	121500	2617520	9200	9200	9200	9200	0
549	20240910	121400	2617520	9200	9200	9200	9200	0
550	20240910	121300	2617520	9200	9200	9200	9200	0
551	20240910	121200	2617520	9200	9200	9200	9200	0
552	20240910	121100	2617520	9200	9200	9200	9200	0
553	20240910	121000	2617520	9200	9200	9200	9200	0
554	20240910	120900	2617520	9200	9200	9200	9200	0
555	20240910	120800	2617520	9200	9200	9200	9200	0
556	20240910	120700	2617520	9200	9200	9200	9200	0
557	20240910	120600	2617520	9200	9200	9200	9200	0
558	20240910	120500	2617520	9200	9200	9200	9200	0
559	20240910	120400	2617520	9200	9200	9200	9200	0
560	20240910	120300	2617520	9200	9200	9200	9200	0
561	20240910	120200	2617520	9200	9200	9200	9200	0
562	20240910	120100	2617520	9200	9200	9200	9200	0
563	20240910	120000	2617520	9200	9200	9200	9200	0
564	20240910	115900	2617520	9200	9200	9200	9200	0
565	20240910	115800	2617520	9200	9200	9200	9200	0
566	20240910	115700	2617520	9200	9200	9200	9200	0
567	20240910	115600	2617520	9200	9200	9200	9200	0
568	20240910	115500	2617520	9200	9200	9200	9200	0
569	20240910	115400	2617520	9200	9200	9200	9200	0
570	20240910	115300	2617520	9200	9200	9200	9200	0
571	20240910	115200	2617520	9200	9200	9200	9200	0
572	20240910	115100	2617520	9200	9200	9200	9200	0
573	20240910	115000	2617520	9200	9200	9200	9200	0
574	20240910	114900	2617520	9200	9200	9200	9200	0
575	20240910	114800	2617520	9200	9200	9200	9200	0
576	20240910	114700	2617520	9200	9200	9200	9200	0
577	20240910	114600	2617520	9200	9200	9200	9200	0
578	20240910	114500	2617520	9200	9200	9200	9200	0
579	20240910	114400	2617520	9200	9200	9200	9200	0
580	20240910	114300	2617520	9200	9200	9200	9200	0
581	20240910	114200	2617520	9200	9200	9200	9200	0
582	20240910	114100	2617520	9200	9200	9200	9200	0
583	20240910	114000	2617520	9200	9200	9200	9200	0
584	20240910	113900	2617520	9200	9200	9200	9200	0
585	20240910	113800	2617520	9200	9200	9200	9200	0
586	20240910	113700	2617520	9200	9200	9200	9200	0
587	20240910	113600	2617520	9200	9200	9200	9200	0
588	20240910	113500	2617520	9200	9200	9200	9200	0
589	20240910	113400	2617520	9200	9200	9200	9200	0
590	20240910	113300	2617520	9200	9200	9200	9200	0
591	20240910	113200	2617520	9200	9200	9200	9200	0
592	20240910	113100	2617520	9200	9200	9200	9200	0
593	20240910	113000	2617520	9200	9200	9200	9200	0
594	20240910	112900	2617520	9200	9200	9200	9200	0
595	20240910	112800	2617520	9200	9200	9200	9200	0
596	20240910	112700	2617520	9200	9200	9200	9200	0
597	20240910	112600	2617520	9200	9200	9200	9200	0
598	20240910	112500	2617520	9200	9200	9200	9200	0
599	20240910	112400	2617520	9200	9200	9200	9200	0
600	20240910	112300	2617520	9200	9200	9200	9200	0
601	20240910	112200	2617520	9200	9200	9200	9200	0
602	20240910	112100	2617520	9200	9200	9200	9200	0
603	20240910	112000	2617520	9200	9200	9200	9200	0
604	20240910	111900	2617520	9200	9200	9200	9200	0
605	20240910	111800	2617520	9200	9200	9200	9200	0
606	20240910	111700	2617520	9200	9200	9200	9200	0
607	20240910	111600	2617520	9200	9200	9200	9200	0
608	20240910	111500	2617520	9200	9200	9200	9200	0
609	20240910	111400	2617520	9200	9200	9200	9200	0
610	20240910	111300	2617520	9200	9200	9200	9200	0
611	20240910	111200	2617520	9200	9200	9200	9200	0
612	20240910	111100	2617520	9200	9200	9200	9200	0
613	20240910	111000	2617520	9200	9200	9200	9200	0
614	20240910	110900	2617520	9200	9200	9200	9200	0
615	20240910	110800	2617520	9200	9200	9200	9200	0
616	20240910	110700	2617520	9200	9200	9200	9200	0
617	20240910	110600	2617520	9200	9200	9200	9200	0
618	20240910	110500	2617520	9200	9200	9200	9200	0
619	20240910	110400	2617520	9200	9200	9200	9200	0
620	20240910	110300	2617520	9200	9200	9200	9200	0
621	20240910	110200	2617520	9200	9200	9200	9200	0
622	20240910	110100	2617520	9200	9200	9200	9200	0
623	20240910	110000	2617520	9200	9200	9200	9200	0
624	20240910	105900	2617520	9200	9200	9200	9200	0
625	20240910	105800	2617520	9200	9200	9200	9200	0
626	20240910	105700	2617520	9200	9200	9200	9200	0
627	20240910	105600	2617520	9200	9200	9200	9200	0
628	20240910	105500	2617520	9200	9200	9200	9200	0
629	20240910	105400	2617520	9200	9200	9200	9200	0
630	20240910	105300	2617520	9200	9200	9200	9200	0
631	20240910	105200	2617520	9200	9200	9200	9200	0
632	20240910	105100	2617520	9200	9200	9200	9200	0
633	20240910	105000	2617520	9200	9200	9200	9200	0
634	20240910	104900	2617520	9200	9200	9200	9200	0
635	20240910	104800	2617520	9200	9200	9200	9200	0
636	20240910	104700	2617520	9200	9200	9200	9200	0
637	20240910	104600	2617520	9200	9200	9200	9200	0
638	20240910	104500	2617520	9200	9200	9200	9200	0
639	20240910	104400	2617520	9200	9200	9200	9200	0
640	20240910	104300	2617520	9200	9200	9200	9200	0
641	20240910	104200	2617520	9200	9200	9200	9200	0
642	20240910	104100	2617520	9200	9200	9200	9200	0
643	20240910	104000	2617520	9200	9200	9200	9200	0
644	20240910	103900	2617520	9200	9200	9200	9200	0
645	20240910	103800	2617520	9200	9200	9200	9200	5
646	20240910	103700	2571520	9000	9000	9000	9000	0
647	20240910	103600	2571520	9000	9000	9000	9000	0
648	20240910	103500	2571520	9000	9000	9000	9000	0
649	20240910	103400	2571520	9000	9000	9000	9000	84
650	20240910	103300	1815520	9000	9000	9000	9000	0
651	20240910	103200	1815520	9000	9000	9000	9000	8
652	20240910	103100	1743520	9000	9000	9000	9000	0
653	20240910	103000	1743520	9000	9000	9000	9000	0
654	20240910	102900	1743520	9000	9000	9000	9000	0
655	20240910	102800	1743520	9000	9000	9000	9000	0
656	20240910	102700	1743520	9000	9000	9000	9000	0
657	20240910	102600	1743520	9000	9000	9000	9000	0
658	20240910	102500	1743520	9000	9000	9000	9000	0
659	20240910	102400	1743520	9000	9000	9000	9000	0
660	20240910	102300	1743520	9000	9000	9000	9000	0
661	20240910	102200	1743520	9000	9000	9000	9000	1
662	20240910	102100	1734520	9000	9000	9000	9000	0
663	20240910	102000	1734520	9000	9000	9000	9000	0
664	20240910	101900	1734520	9000	9000	9000	9000	0
665	20240910	101800	1734520	9000	9000	9000	9000	0
666	20240910	101700	1734520	9000	9000	9000	9000	0
667	20240910	101600	1734520	9000	9000	9000	9000	0
668	20240910	101500	1734520	9000	9000	9000	9000	0
669	20240910	101400	1734520	9000	9000	9000	9000	0
670	20240910	101300	1734520	9000	9000	9000	9000	0
671	20240910	101200	1734520	9000	9000	9000	9000	0
672	20240910	101100	1734520	9000	9000	9000	9000	0
673	20240910	101000	1734520	9000	9000	9000	9000	0
674	20240910	100900	1734520	9000	9000	9000	9000	0
675	20240910	100800	1734520	9000	9000	9000	9000	0
676	20240910	100700	1734520	9000	9000	9000	9000	0
677	20240910	100600	1734520	9000	9000	9000	9000	0
678	20240910	100500	1734520	9000	9000	9000	9000	0
679	20240910	100400	1734520	9000	9000	9000	9000	0
680	20240910	100300	1734520	9000	9000	9000	9000	0
681	20240910	100200	1734520	9000	9000	9000	9000	0
682	20240910	100100	1734520	9000	9000	9000	9000	0
683	20240910	100000	1734520	9000	9000	9000	9000	0
684	20240910	095900	1734520	9000	9000	9000	9000	7
685	20240910	095800	1671520	9000	9000	9000	9000	0
686	20240910	095700	1671520	9000	9000	9000	9000	0
687	20240910	095600	1671520	9000	9000	9000	9000	0
688	20240910	095500	1671520	9000	9000	9000	9000	0
689	20240910	095400	1671520	9000	9000	9000	9000	0
690	20240910	095300	1671520	9000	9000	9000	9000	0
691	20240910	095200	1671520	9000	9000	9000	9000	0
692	20240910	095100	1671520	9000	9000	9000	9000	0
693	20240910	095000	1671520	9000	9000	9000	9000	0
694	20240910	094900	1671520	9000	9000	9000	9000	0
695	20240910	094800	1671520	9000	9000	9000	9000	0
696	20240910	094700	1671520	9000	9000	9000	9000	0
697	20240910	094600	1671520	9000	9000	9000	9000	0
698	20240910	094500	1671520	9000	9000	9000	9000	0
699	20240910	094400	1671520	9000	9000	9000	9000	0
700	20240910	094300	1671520	9000	9000	9000	9000	0
701	20240910	094200	1671520	9000	9000	9000	9000	0
702	20240910	094100	1671520	9000	9200	9200	9000	100
703	20240910	094000	767220	9400	9400	9400	9400	0
704	20240910	093900	767220	9400	9400	9400	9400	0
705	20240910	093800	767220	9400	9400	9400	9400	0
706	20240910	093700	767220	9400	9400	9400	9400	0
707	20240910	093600	767220	9400	9400	9400	9400	0
708	20240910	093500	767220	9400	9400	9400	9400	0
709	20240910	093400	767220	9400	9400	9400	9400	0
710	20240910	093300	767220	9400	9400	9400	9400	0
711	20240910	093200	767220	9400	9400	9400	9400	0
712	20240910	093100	767220	9400	9400	9400	9400	0
713	20240910	093000	767220	9400	9400	9400	9400	5
714	20240910	092900	720220	9470	9470	9470	9470	1
715	20240910	092800	710750	9470	9470	9470	9470	5
716	20240910	092700	663400	9000	9000	9000	9000	0
717	20240910	092600	663400	9000	9000	9000	9000	0
718	20240910	092500	663400	9000	9000	9000	9000	0
719	20240910	092400	663400	9000	9000	9000	9000	0
720	20240910	092300	663400	9000	9000	9000	9000	0
721	20240910	092200	663400	9000	9000	9000	9000	0
722	20240910	092100	663400	9000	9000	9000	9000	0
723	20240910	092000	663400	9000	9000	9000	9000	0
724	20240910	091900	663400	9000	9000	9000	9000	0
725	20240910	091800	663400	9000	9000	9000	9000	0
726	20240910	091700	663400	9000	9000	9000	9000	0
727	20240910	091600	663400	9000	9200	9200	9000	45
728	20240910	091500	257400	10500	10500	10500	10500	0
729	20240910	091400	257400	10500	10500	10500	10500	0
730	20240910	091300	257400	10500	10500	10500	10500	0
731	20240910	091200	257400	10500	10500	10500	10500	0
732	20240910	091100	257400	10500	10500	10500	10500	0
733	20240910	091000	257400	10500	10500	10500	10500	0
734	20240910	090900	257400	10500	10500	10500	10500	0
735	20240910	090800	257400	10500	10500	10500	10500	0
736	20240910	090700	257400	10500	10500	10500	10500	0
737	20240910	090600	257400	10500	10500	10500	10500	0
738	20240910	090500	257400	10500	10500	10500	10500	0
739	20240910	090400	257400	10500	10500	10500	10500	0
740	20240910	090300	257400	10500	10500	10500	10500	0
741	20240910	090200	257400	10500	10500	10500	10500	0
742	20240910	090100	257400	10500	10500	10500	10500	0
743	20240910	090000	257400	10500	9600	10500	9600	26