KissMeData/176590/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202400	34555320	9280	9280	9280	9280	130
3	20240906	202300	34555320	9280	9280	9280	9280	0
4	20240906	202200	34555320	9280	9280	9280	9280	0
5	20240906	202100	34555320	9280	9280	9280	9280	0
6	20240906	202000	34555320	9280	9280	9280	9280	0
7	20240906	201900	34555320	9280	9280	9280	9280	0
8	20240906	201800	34555320	9280	9280	9280	9280	0
9	20240906	201700	34555320	9280	9280	9280	9280	0
10	20240906	201600	34555320	9280	9280	9280	9280	0
11	20240906	201500	34555320	9280	9280	9280	9280	0
12	20240906	201400	34555320	9280	9280	9280	9280	0
13	20240906	201300	34555320	9280	9280	9280	9280	0
14	20240906	201200	34555320	9280	9280	9280	9280	0
15	20240906	201100	34555320	9280	9280	9280	9280	0
16	20240906	201000	34555320	9280	9280	9280	9280	0
17	20240906	200900	34555320	9280	9280	9280	9280	0
18	20240906	200800	34555320	9280	9280	9280	9280	0
19	20240906	200700	34555320	9280	9280	9280	9280	0
20	20240906	200600	34555320	9280	9280	9280	9280	0
21	20240906	200500	34555320	9280	9280	9280	9280	0
22	20240906	200400	34555320	9280	9280	9280	9280	0
23	20240906	200300	34555320	9280	9280	9280	9280	0
24	20240906	200200	34555320	9280	9280	9280	9280	0
25	20240906	200100	34555320	9280	9280	9280	9280	0
26	20240906	200000	34555320	9280	9280	9280	9280	0
27	20240906	195900	34555320	9280	9280	9280	9280	0
28	20240906	195800	34555320	9280	9280	9280	9280	0
29	20240906	195700	34555320	9280	9280	9280	9280	0
30	20240906	195600	34555320	9280	9280	9280	9280	0
31	20240906	195500	34555320	9280	9280	9280	9280	0
32	20240906	195400	34555320	9280	9280	9280	9280	130
33	20240906	195300	34555320	9280	9280	9280	9280	0
34	20240906	195200	34555320	9280	9280	9280	9280	0
35	20240906	195100	34555320	9280	9280	9280	9280	0
36	20240906	195000	34555320	9280	9280	9280	9280	0
37	20240906	194900	34555320	9280	9280	9280	9280	0
38	20240906	194800	34555320	9280	9280	9280	9280	0
39	20240906	194700	34555320	9280	9280	9280	9280	0
40	20240906	194600	34555320	9280	9280	9280	9280	0
41	20240906	194500	34555320	9280	9280	9280	9280	0
42	20240906	194400	34555320	9280	9280	9280	9280	0
43	20240906	194300	34555320	9280	9280	9280	9280	0
44	20240906	194200	34555320	9280	9280	9280	9280	0
45	20240906	194100	34555320	9280	9280	9280	9280	0
46	20240906	194000	34555320	9280	9280	9280	9280	0
47	20240906	193900	34555320	9280	9280	9280	9280	0
48	20240906	193800	34555320	9280	9280	9280	9280	0
49	20240906	193700	34555320	9280	9280	9280	9280	0
50	20240906	193600	34555320	9280	9280	9280	9280	0
51	20240906	193500	34555320	9280	9280	9280	9280	0
52	20240906	193400	34555320	9280	9280	9280	9280	0
53	20240906	193300	34555320	9280	9280	9280	9280	0
54	20240906	193200	34555320	9280	9280	9280	9280	0
55	20240906	193100	34555320	9280	9280	9280	9280	0
56	20240906	193000	34555320	9280	9280	9280	9280	0
57	20240906	192900	34555320	9280	9280	9280	9280	0
58	20240906	192800	34555320	9280	9280	9280	9280	0
59	20240906	192700	34555320	9280	9280	9280	9280	0
60	20240906	192600	34555320	9280	9280	9280	9280	0
61	20240906	192500	34555320	9280	9280	9280	9280	0
62	20240906	192400	34555320	9280	9280	9280	9280	130
63	20240906	192300	34555320	9280	9280	9280	9280	0
64	20240906	192200	34555320	9280	9280	9280	9280	0
65	20240906	192100	34555320	9280	9280	9280	9280	0
66	20240906	192000	34555320	9280	9280	9280	9280	0
67	20240906	191900	34555320	9280	9280	9280	9280	0
68	20240906	191800	34555320	9280	9280	9280	9280	0
69	20240906	191700	34555320	9280	9280	9280	9280	0
70	20240906	191600	34555320	9280	9280	9280	9280	0
71	20240906	191500	34555320	9280	9280	9280	9280	0
72	20240906	191400	34555320	9280	9280	9280	9280	0
73	20240906	191300	34555320	9280	9280	9280	9280	0
74	20240906	191200	34555320	9280	9280	9280	9280	0
75	20240906	191100	34555320	9280	9280	9280	9280	0
76	20240906	191000	34555320	9280	9280	9280	9280	0
77	20240906	190900	34555320	9280	9280	9280	9280	0
78	20240906	190800	34555320	9280	9280	9280	9280	0
79	20240906	190700	34555320	9280	9280	9280	9280	0
80	20240906	190600	34555320	9280	9280	9280	9280	0
81	20240906	190500	34555320	9280	9280	9280	9280	0
82	20240906	190400	34555320	9280	9280	9280	9280	0
83	20240906	190300	34555320	9280	9280	9280	9280	0
84	20240906	190200	34555320	9280	9280	9280	9280	0
85	20240906	190100	34555320	9280	9280	9280	9280	0
86	20240906	190000	34555320	9280	9280	9280	9280	0
87	20240906	185900	34555320	9280	9280	9280	9280	0
88	20240906	185800	34555320	9280	9280	9280	9280	0
89	20240906	185700	34555320	9280	9280	9280	9280	0
90	20240906	185600	34555320	9280	9280	9280	9280	0
91	20240906	185500	34555320	9280	9280	9280	9280	0
92	20240906	185400	34555320	9280	9280	9280	9280	130
93	20240906	185300	34555320	9280	9280	9280	9280	0
94	20240906	185200	34555320	9280	9280	9280	9280	0
95	20240906	185100	34555320	9280	9280	9280	9280	0
96	20240906	185000	34555320	9280	9280	9280	9280	0
97	20240906	184900	34555320	9280	9280	9280	9280	0
98	20240906	184800	34555320	9280	9280	9280	9280	0
99	20240906	184700	34555320	9280	9280	9280	9280	0
100	20240906	184600	34555320	9280	9280	9280	9280	0
101	20240906	184500	34555320	9280	9280	9280	9280	0
102	20240906	184400	34555320	9280	9280	9280	9280	0
103	20240906	184300	34555320	9280	9280	9280	9280	0
104	20240906	184200	34555320	9280	9280	9280	9280	0
105	20240906	184100	34555320	9280	9280	9280	9280	0
106	20240906	184000	34555320	9280	9280	9280	9280	0
107	20240906	183900	34555320	9280	9280	9280	9280	0
108	20240906	183800	34555320	9280	9280	9280	9280	0
109	20240906	183700	34555320	9280	9280	9280	9280	0
110	20240906	183600	34555320	9280	9280	9280	9280	0
111	20240906	183500	34555320	9280	9280	9280	9280	0
112	20240906	183400	34555320	9280	9280	9280	9280	0
113	20240906	183300	34555320	9280	9280	9280	9280	0
114	20240906	183200	34555320	9280	9280	9280	9280	0
115	20240906	183100	34555320	9280	9280	9280	9280	0
116	20240906	183000	34555320	9280	9280	9280	9280	0
117	20240906	182900	34555320	9280	9280	9280	9280	0
118	20240906	182800	34555320	9280	9280	9280	9280	0
119	20240906	182700	34555320	9280	9280	9280	9280	0
120	20240906	182600	34555320	9280	9280	9280	9280	0
121	20240906	182500	34555320	9280	9280	9280	9280	0
122	20240906	182400	34555320	9280	9280	9280	9280	130
123	20240906	182300	34555320	9280	9280	9280	9280	0
124	20240906	182200	34555320	9280	9280	9280	9280	0
125	20240906	182100	34555320	9280	9280	9280	9280	0
126	20240906	182000	34555320	9280	9280	9280	9280	0
127	20240906	181900	34555320	9280	9280	9280	9280	0
128	20240906	181800	34555320	9280	9280	9280	9280	0
129	20240906	181700	34555320	9280	9280	9280	9280	0
130	20240906	181600	34555320	9280	9280	9280	9280	0
131	20240906	181500	34555320	9280	9280	9280	9280	0
132	20240906	181400	34555320	9280	9280	9280	9280	0
133	20240906	181300	34555320	9280	9280	9280	9280	0
134	20240906	181200	34555320	9280	9280	9280	9280	0
135	20240906	181100	34555320	9280	9280	9280	9280	0
136	20240906	181000	34555320	9280	9280	9280	9280	0
137	20240906	180900	34555320	9280	9280	9280	9280	0
138	20240906	180800	34555320	9280	9280	9280	9280	0
139	20240906	180700	34555320	9280	9280	9280	9280	0
140	20240906	180600	34555320	9280	9280	9280	9280	0
141	20240906	180500	34555320	9280	9280	9280	9280	0
142	20240906	180400	34555320	9280	9280	9280	9280	0
143	20240906	180300	34555320	9280	9280	9280	9280	0
144	20240906	180200	34555320	9280	9280	9280	9280	0
145	20240906	180100	34555320	9280	9280	9280	9280	0
146	20240906	180000	34555320	9280	9280	9280	9280	0
147	20240906	175900	34555320	9280	9280	9280	9280	0
148	20240906	175800	34555320	9280	9280	9280	9280	0
149	20240906	175700	34555320	9280	9280	9280	9280	0
150	20240906	175600	34555320	9280	9280	9280	9280	0
151	20240906	175500	34555320	9280	9280	9280	9280	0
152	20240906	175400	34555320	9280	9280	9280	9280	130
153	20240906	175300	34555320	9280	9280	9280	9280	0
154	20240906	175200	34555320	9280	9280	9280	9280	0
155	20240906	175100	34555320	9280	9280	9280	9280	0
156	20240906	175000	34555320	9280	9280	9280	9280	0
157	20240906	174900	34555320	9280	9280	9280	9280	0
158	20240906	174800	34555320	9280	9280	9280	9280	0
159	20240906	174700	34555320	9280	9280	9280	9280	0
160	20240906	174600	34555320	9280	9280	9280	9280	0
161	20240906	174500	34555320	9280	9280	9280	9280	0
162	20240906	174400	34555320	9280	9280	9280	9280	0
163	20240906	174300	34555320	9280	9280	9280	9280	0
164	20240906	174200	34555320	9280	9280	9280	9280	0
165	20240906	174100	34555320	9280	9280	9280	9280	0
166	20240906	174000	34555320	9280	9280	9280	9280	0
167	20240906	173900	34555320	9280	9280	9280	9280	0
168	20240906	173800	34555320	9280	9280	9280	9280	0
169	20240906	173700	34555320	9280	9280	9280	9280	0
170	20240906	173600	34555320	9280	9280	9280	9280	0
171	20240906	173500	34555320	9280	9280	9280	9280	0
172	20240906	173400	34555320	9280	9280	9280	9280	0
173	20240906	173300	34555320	9280	9280	9280	9280	0
174	20240906	173200	34555320	9280	9280	9280	9280	0
175	20240906	173100	34555320	9280	9280	9280	9280	0
176	20240906	173000	34555320	9280	9280	9280	9280	0
177	20240906	172900	34555320	9280	9280	9280	9280	0
178	20240906	172800	34555320	9280	9280	9280	9280	0
179	20240906	172700	34555320	9280	9280	9280	9280	0
180	20240906	172600	34555320	9280	9280	9280	9280	0
181	20240906	172500	34555320	9280	9280	9280	9280	0
182	20240906	172400	34555320	9280	9280	9280	9280	130
183	20240906	172300	34555320	9280	9280	9280	9280	0
184	20240906	172200	34555320	9280	9280	9280	9280	0
185	20240906	172100	34555320	9280	9280	9280	9280	0
186	20240906	172000	34555320	9280	9280	9280	9280	0
187	20240906	171900	34555320	9280	9280	9280	9280	0
188	20240906	171800	34555320	9280	9280	9280	9280	0
189	20240906	171700	34555320	9280	9280	9280	9280	0
190	20240906	171600	34555320	9280	9280	9280	9280	0
191	20240906	171500	34555320	9280	9280	9280	9280	0
192	20240906	171400	34555320	9280	9280	9280	9280	0
193	20240906	171300	34555320	9280	9280	9280	9280	0
194	20240906	171200	34555320	9280	9280	9280	9280	0
195	20240906	171100	34555320	9280	9280	9280	9280	0
196	20240906	171000	34555320	9280	9280	9280	9280	0
197	20240906	170900	34555320	9280	9280	9280	9280	0
198	20240906	170800	34555320	9280	9280	9280	9280	0
199	20240906	170700	34555320	9280	9280	9280	9280	0
200	20240906	170600	34555320	9280	9280	9280	9280	0
201	20240906	170500	34555320	9280	9280	9280	9280	0
202	20240906	170400	34555320	9280	9280	9280	9280	0
203	20240906	170300	34555320	9280	9280	9280	9280	0
204	20240906	170200	34555320	9280	9280	9280	9280	0
205	20240906	170100	34555320	9280	9280	9280	9280	0
206	20240906	170000	34555320	9280	9280	9280	9280	0
207	20240906	165900	34555320	9280	9280	9280	9280	0
208	20240906	165800	34555320	9280	9280	9280	9280	0
209	20240906	165700	34555320	9280	9280	9280	9280	0
210	20240906	165600	34555320	9280	9280	9280	9280	0
211	20240906	165500	34555320	9280	9280	9280	9280	0
212	20240906	165400	34555320	9280	9280	9280	9280	130
213	20240906	165300	34555320	9280	9280	9280	9280	0
214	20240906	165200	34555320	9280	9280	9280	9280	0
215	20240906	165100	34555320	9280	9280	9280	9280	0
216	20240906	165000	34555320	9280	9280	9280	9280	0
217	20240906	164900	34555320	9280	9280	9280	9280	0
218	20240906	164800	34555320	9280	9280	9280	9280	0
219	20240906	164700	34555320	9280	9280	9280	9280	0
220	20240906	164600	34555320	9280	9280	9280	9280	0
221	20240906	164500	34555320	9280	9280	9280	9280	0
222	20240906	164400	34555320	9280	9280	9280	9280	0
223	20240906	164300	34555320	9280	9280	9280	9280	0
224	20240906	164200	34555320	9280	9280	9280	9280	0
225	20240906	164100	34555320	9280	9280	9280	9280	0
226	20240906	164000	34555320	9280	9280	9280	9280	0
227	20240906	163900	34555320	9280	9280	9280	9280	0
228	20240906	163800	34555320	9280	9280	9280	9280	0
229	20240906	163700	34555320	9280	9280	9280	9280	0
230	20240906	163600	34555320	9280	9280	9280	9280	0
231	20240906	163500	34555320	9280	9280	9280	9280	0
232	20240906	163400	34555320	9280	9280	9280	9280	0
233	20240906	163300	34555320	9280	9280	9280	9280	0
234	20240906	163200	34555320	9280	9280	9280	9280	0
235	20240906	163100	34555320	9280	9280	9280	9280	0
236	20240906	163000	34555320	9280	9280	9280	9280	0
237	20240906	162900	34555320	9280	9280	9280	9280	0
238	20240906	162800	34555320	9280	9280	9280	9280	0
239	20240906	162700	34555320	9280	9280	9280	9280	0
240	20240906	162600	34555320	9280	9280	9280	9280	0
241	20240906	162500	34555320	9280	9280	9280	9280	0
242	20240906	162400	34555320	9280	9280	9280	9280	130
243	20240906	162300	34555320	9280	9280	9280	9280	0
244	20240906	162200	34555320	9280	9280	9280	9280	0
245	20240906	162100	34555320	9280	9280	9280	9280	0
246	20240906	162000	34555320	9280	9280	9280	9280	0
247	20240906	161900	34555320	9280	9280	9280	9280	0
248	20240906	161800	34555320	9280	9280	9280	9280	0
249	20240906	161700	34555320	9280	9280	9280	9280	0
250	20240906	161600	34555320	9280	9280	9280	9280	0
251	20240906	161500	34555320	9280	9280	9280	9280	0
252	20240906	161400	34555320	9280	9280	9280	9280	0
253	20240906	161300	34555320	9280	9280	9280	9280	0
254	20240906	161200	34555320	9280	9280	9280	9280	0
255	20240906	161100	34555320	9280	9280	9280	9280	0
256	20240906	161000	34555320	9280	9280	9280	9280	0
257	20240906	160900	34555320	9280	9280	9280	9280	0
258	20240906	160800	34555320	9280	9280	9280	9280	0
259	20240906	160700	34555320	9280	9280	9280	9280	0
260	20240906	160600	34555320	9280	9280	9280	9280	0
261	20240906	160500	34555320	9280	9280	9280	9280	0
262	20240906	160400	34555320	9280	9280	9280	9280	0
263	20240906	160300	34555320	9280	9280	9280	9280	0
264	20240906	160200	34555320	9280	9280	9280	9280	0
265	20240906	160100	34555320	9280	9280	9280	9280	0
266	20240906	160000	34555320	9280	9280	9280	9280	0
267	20240906	155900	34555320	9280	9280	9280	9280	0
268	20240906	155800	34555320	9280	9280	9280	9280	0
269	20240906	155700	34555320	9280	9280	9280	9280	0
270	20240906	155600	34555320	9280	9280	9280	9280	0
271	20240906	155500	34555320	9280	9280	9280	9280	0
272	20240906	155400	34555320	9280	9280	9280	9280	130
273	20240906	155300	34555320	9280	9280	9280	9280	0
274	20240906	155200	34555320	9280	9280	9280	9280	0
275	20240906	155100	34555320	9280	9280	9280	9280	0
276	20240906	155000	34555320	9280	9280	9280	9280	0
277	20240906	154900	34555320	9280	9280	9280	9280	0
278	20240906	154800	34555320	9280	9280	9280	9280	0
279	20240906	154700	34555320	9280	9280	9280	9280	0
280	20240906	154600	34555320	9280	9280	9280	9280	0
281	20240906	154500	34555320	9280	9280	9280	9280	0
282	20240906	154400	34555320	9280	9280	9280	9280	0
283	20240906	154300	34555320	9280	9280	9280	9280	0
284	20240906	154200	34555320	9280	9280	9280	9280	0
285	20240906	154100	34555320	9280	9280	9280	9280	0
286	20240906	154000	34555320	9280	9280	9280	9280	0
287	20240906	153900	34555320	9280	9280	9280	9280	0
288	20240906	153800	34555320	9280	9280	9280	9280	0
289	20240906	153700	34555320	9280	9280	9280	9280	0
290	20240906	153600	34555320	9280	9280	9280	9280	0
291	20240906	153500	34555320	9280	9280	9280	9280	0
292	20240906	153400	34555320	9280	9280	9280	9280	0
293	20240906	153300	34555320	9280	9280	9280	9280	0
294	20240906	153200	34555320	9280	9280	9280	9280	0
295	20240906	153100	34555320	9280	9280	9280	9280	0
296	20240906	153000	34555320	9280	9280	9280	9280	130
297	20240906	152900	33348920	9200	9200	9200	9200	0
298	20240906	152800	33348920	9200	9200	9200	9200	0
299	20240906	152700	33348920	9200	9200	9200	9200	0
300	20240906	152600	33348920	9200	9200	9200	9200	0
301	20240906	152500	33348920	9200	9200	9200	9200	0
302	20240906	152400	33348920	9200	9200	9200	9200	0
303	20240906	152300	33348920	9200	9200	9200	9200	0
304	20240906	152200	33348920	9200	9200	9200	9200	0
305	20240906	152100	33348920	9200	9200	9200	9200	0
306	20240906	152000	33348920	9200	9200	9200	9200	0
307	20240906	151900	33348920	9200	9200	9200	9200	0
308	20240906	151800	33348920	9200	9200	9200	9200	0
309	20240906	151700	33348920	9200	9200	9200	9200	0
310	20240906	151600	33348920	9200	9200	9200	9200	0
311	20240906	151500	33348920	9200	9200	9200	9200	0
312	20240906	151400	33348920	9200	9200	9200	9200	0
313	20240906	151300	33348920	9200	9200	9200	9200	0
314	20240906	151200	33348920	9200	9200	9200	9200	0
315	20240906	151100	33348920	9200	9200	9200	9200	0
316	20240906	151000	33348920	9200	9200	9200	9200	0
317	20240906	150900	33348920	9200	9200	9200	9200	0
318	20240906	150800	33348920	9200	9200	9200	9200	0
319	20240906	150700	33348920	9200	9200	9200	9200	0
320	20240906	150600	33348920	9200	9200	9200	9200	0
321	20240906	150500	33348920	9200	9200	9200	9200	0
322	20240906	150400	33348920	9200	9200	9200	9200	0
323	20240906	150300	33348920	9200	9200	9200	9200	0
324	20240906	150200	33348920	9200	9200	9200	9200	0
325	20240906	150100	33348920	9200	9200	9200	9200	0
326	20240906	150000	33348920	9200	9200	9200	9200	0
327	20240906	145900	33348920	9200	9200	9200	9200	0
328	20240906	145800	33348920	9200	9200	9200	9200	0
329	20240906	145700	33348920	9200	9200	9200	9200	0
330	20240906	145600	33348920	9200	9200	9200	9200	0
331	20240906	145500	33348920	9200	9200	9200	9200	0
332	20240906	145400	33348920	9200	9200	9200	9200	0
333	20240906	145300	33348920	9200	9200	9200	9200	0
334	20240906	145200	33348920	9200	9200	9200	9200	0
335	20240906	145100	33348920	9200	9200	9200	9200	0
336	20240906	145000	33348920	9200	9200	9200	9200	0
337	20240906	144900	33348920	9200	9200	9200	9200	0
338	20240906	144800	33348920	9200	9200	9200	9200	0
339	20240906	144700	33348920	9200	9200	9200	9200	0
340	20240906	144600	33348920	9200	9200	9200	9200	0
341	20240906	144500	33348920	9200	9200	9200	9200	0
342	20240906	144400	33348920	9200	9200	9200	9200	0
343	20240906	144300	33348920	9200	9200	9200	9200	50
344	20240906	144200	32888920	9200	9200	9200	9200	50
345	20240906	144100	32428920	9200	9200	9200	9200	0
346	20240906	144000	32428920	9200	9200	9200	9200	0
347	20240906	143900	32428920	9200	9200	9200	9200	0
348	20240906	143800	32428920	9200	9200	9200	9200	0
349	20240906	143700	32428920	9200	9200	9200	9200	0
350	20240906	143600	32428920	9200	9200	9200	9200	0
351	20240906	143500	32428920	9200	9200	9200	9200	0
352	20240906	143400	32428920	9200	9200	9200	9200	0
353	20240906	143300	32428920	9200	9200	9200	9200	0
354	20240906	143200	32428920	9200	9200	9200	9200	0
355	20240906	143100	32428920	9200	9200	9200	9200	0
356	20240906	143000	32428920	9200	9200	9200	9200	0
357	20240906	142900	32428920	9200	9200	9200	9200	0
358	20240906	142800	32428920	9200	9200	9200	9200	0
359	20240906	142700	32428920	9200	9200	9200	9200	0
360	20240906	142600	32428920	9200	9200	9200	9200	0
361	20240906	142500	32428920	9200	9200	9200	9200	0
362	20240906	142400	32428920	9200	9200	9200	9200	0
363	20240906	142300	32428920	9200	9200	9200	9200	0
364	20240906	142200	32428920	9200	9200	9200	9200	0
365	20240906	142100	32428920	9200	9200	9200	9200	0
366	20240906	142000	32428920	9200	9200	9200	9200	0
367	20240906	141900	32428920	9200	9200	9200	9200	0
368	20240906	141800	32428920	9200	9200	9200	9200	0
369	20240906	141700	32428920	9200	9200	9200	9200	0
370	20240906	141600	32428920	9200	9200	9200	9200	0
371	20240906	141500	32428920	9200	9200	9200	9200	0
372	20240906	141400	32428920	9200	9200	9200	9200	0
373	20240906	141300	32428920	9200	9200	9200	9200	0
374	20240906	141200	32428920	9200	9200	9200	9200	0
375	20240906	141100	32428920	9200	9200	9200	9200	0
376	20240906	141000	32428920	9200	9200	9200	9200	0
377	20240906	140900	32428920	9200	9200	9200	9200	0
378	20240906	140800	32428920	9200	9200	9200	9200	0
379	20240906	140700	32428920	9200	9200	9200	9200	0
380	20240906	140600	32428920	9200	9200	9200	9200	0
381	20240906	140500	32428920	9200	9200	9200	9200	0
382	20240906	140400	32428920	9200	9200	9200	9200	0
383	20240906	140300	32428920	9200	9200	9200	9200	0
384	20240906	140200	32428920	9200	9200	9200	9200	0
385	20240906	140100	32428920	9200	9200	9200	9200	0
386	20240906	140000	32428920	9200	9200	9200	9200	0
387	20240906	135900	32428920	9200	9200	9200	9200	0
388	20240906	135800	32428920	9200	9200	9200	9200	0
389	20240906	135700	32428920	9200	9200	9200	9200	0
390	20240906	135600	32428920	9200	9200	9200	9200	0
391	20240906	135500	32428920	9200	9200	9200	9200	0
392	20240906	135400	32428920	9200	9200	9200	9200	0
393	20240906	135300	32428920	9200	9200	9200	9200	0
394	20240906	135200	32428920	9200	9200	9200	9200	0
395	20240906	135100	32428920	9200	9200	9200	9200	0
396	20240906	135000	32428920	9200	9200	9200	9200	0
397	20240906	134900	32428920	9200	9200	9200	9200	0
398	20240906	134800	32428920	9200	9200	9200	9200	0
399	20240906	134700	32428920	9200	9200	9200	9200	0
400	20240906	134600	32428920	9200	9200	9200	9200	0
401	20240906	134500	32428920	9200	9200	9200	9200	0
402	20240906	134400	32428920	9200	9200	9200	9200	0
403	20240906	134300	32428920	9200	9200	9200	9200	0
404	20240906	134200	32428920	9200	9200	9200	9200	0
405	20240906	134100	32428920	9200	9200	9200	9200	0
406	20240906	134000	32428920	9200	9200	9200	9200	0
407	20240906	133900	32428920	9200	9200	9200	9200	0
408	20240906	133800	32428920	9200	9200	9200	9200	0
409	20240906	133700	32428920	9200	9200	9200	9200	0
410	20240906	133600	32428920	9200	9200	9200	9200	0
411	20240906	133500	32428920	9200	9200	9200	9200	0
412	20240906	133400	32428920	9200	9200	9200	9200	0
413	20240906	133300	32428920	9200	9200	9200	9200	0
414	20240906	133200	32428920	9200	9200	9200	9200	0
415	20240906	133100	32428920	9200	9200	9200	9200	0
416	20240906	133000	32428920	9200	9200	9200	9200	0
417	20240906	132900	32428920	9200	9200	9200	9200	0
418	20240906	132800	32428920	9200	9200	9200	9200	0
419	20240906	132700	32428920	9200	9200	9200	9200	0
420	20240906	132600	32428920	9200	9200	9200	9200	0
421	20240906	132500	32428920	9200	9200	9200	9200	0
422	20240906	132400	32428920	9200	9200	9200	9200	0
423	20240906	132300	32428920	9200	9200	9200	9200	0
424	20240906	132200	32428920	9200	9200	9200	9200	0
425	20240906	132100	32428920	9200	9200	9200	9200	0
426	20240906	132000	32428920	9200	9200	9200	9200	0
427	20240906	131900	32428920	9200	9200	9200	9200	0
428	20240906	131800	32428920	9200	9200	9200	9200	0
429	20240906	131700	32428920	9200	9200	9200	9200	0
430	20240906	131600	32428920	9200	9200	9200	9200	0
431	20240906	131500	32428920	9200	9200	9200	9200	0
432	20240906	131400	32428920	9200	9200	9200	9200	0
433	20240906	131300	32428920	9200	9200	9200	9200	0
434	20240906	131200	32428920	9200	9200	9200	9200	0
435	20240906	131100	32428920	9200	9200	9200	9200	0
436	20240906	131000	32428920	9200	9200	9200	9200	0
437	20240906	130900	32428920	9200	9200	9200	9200	0
438	20240906	130800	32428920	9200	9200	9200	9200	0
439	20240906	130700	32428920	9200	9200	9200	9200	0
440	20240906	130600	32428920	9200	9210	9210	9200	2300
441	20240906	130500	11267300	9220	9220	9220	9220	0
442	20240906	130400	11267300	9220	9220	9220	9220	0
443	20240906	130300	11267300	9220	9220	9220	9220	0
444	20240906	130200	11267300	9220	9220	9220	9220	0
445	20240906	130100	11267300	9220	9220	9220	9220	0
446	20240906	130000	11267300	9220	9220	9220	9220	0
447	20240906	125900	11267300	9220	9220	9220	9220	10
448	20240906	125800	11175100	9210	9210	9210	9210	0
449	20240906	125700	11175100	9210	9210	9210	9210	0
450	20240906	125600	11175100	9210	9210	9210	9210	0
451	20240906	125500	11175100	9210	9210	9210	9210	0
452	20240906	125400	11175100	9210	9210	9210	9210	0
453	20240906	125300	11175100	9210	9210	9210	9210	0
454	20240906	125200	11175100	9210	9210	9210	9210	0
455	20240906	125100	11175100	9210	9210	9210	9210	0
456	20240906	125000	11175100	9210	9210	9210	9210	0
457	20240906	124900	11175100	9210	9210	9210	9210	0
458	20240906	124800	11175100	9210	9210	9210	9210	0
459	20240906	124700	11175100	9210	9210	9210	9210	0
460	20240906	124600	11175100	9210	9210	9210	9210	0
461	20240906	124500	11175100	9210	9210	9210	9210	0
462	20240906	124400	11175100	9210	9210	9210	9210	0
463	20240906	124300	11175100	9210	9210	9210	9210	0
464	20240906	124200	11175100	9210	9210	9210	9210	0
465	20240906	124100	11175100	9210	9210	9210	9210	0
466	20240906	124000	11175100	9210	9210	9210	9210	0
467	20240906	123900	11175100	9210	9210	9210	9210	0
468	20240906	123800	11175100	9210	9210	9210	9210	0
469	20240906	123700	11175100	9210	9210	9210	9210	0
470	20240906	123600	11175100	9210	9210	9210	9210	0
471	20240906	123500	11175100	9210	9210	9210	9210	0
472	20240906	123400	11175100	9210	9210	9210	9210	0
473	20240906	123300	11175100	9210	9210	9210	9210	0
474	20240906	123200	11175100	9210	9210	9210	9210	0
475	20240906	123100	11175100	9210	9210	9210	9210	0
476	20240906	123000	11175100	9210	9210	9210	9210	0
477	20240906	122900	11175100	9210	9210	9210	9210	0
478	20240906	122800	11175100	9210	9210	9210	9210	0
479	20240906	122700	11175100	9210	9210	9210	9210	0
480	20240906	122600	11175100	9210	9210	9210	9210	0
481	20240906	122500	11175100	9210	9210	9210	9210	0
482	20240906	122400	11175100	9210	9210	9210	9210	0
483	20240906	122300	11175100	9210	9210	9210	9210	0
484	20240906	122200	11175100	9210	9210	9210	9210	0
485	20240906	122100	11175100	9210	9210	9210	9210	0
486	20240906	122000	11175100	9210	9210	9210	9210	0
487	20240906	121900	11175100	9210	9210	9210	9210	0
488	20240906	121800	11175100	9210	9210	9210	9210	0
489	20240906	121700	11175100	9210	9210	9210	9210	0
490	20240906	121600	11175100	9210	9210	9210	9210	0
491	20240906	121500	11175100	9210	9210	9210	9210	0
492	20240906	121400	11175100	9210	9210	9210	9210	0
493	20240906	121300	11175100	9210	9210	9210	9210	0
494	20240906	121200	11175100	9210	9210	9210	9210	0
495	20240906	121100	11175100	9210	9210	9210	9210	0
496	20240906	121000	11175100	9210	9210	9210	9210	0
497	20240906	120900	11175100	9210	9210	9210	9210	0
498	20240906	120800	11175100	9210	9210	9210	9210	0
499	20240906	120700	11175100	9210	9210	9210	9210	0
500	20240906	120600	11175100	9210	9210	9210	9210	0
501	20240906	120500	11175100	9210	9210	9210	9210	0
502	20240906	120400	11175100	9210	9210	9210	9210	0
503	20240906	120300	11175100	9210	9210	9210	9210	0
504	20240906	120200	11175100	9210	9210	9210	9210	0
505	20240906	120100	11175100	9210	9210	9210	9210	0
506	20240906	120000	11175100	9210	9210	9210	9210	0
507	20240906	115900	11175100	9210	9210	9210	9210	0
508	20240906	115800	11175100	9210	9210	9210	9210	0
509	20240906	115700	11175100	9210	9210	9210	9210	0
510	20240906	115600	11175100	9210	9210	9210	9210	0
511	20240906	115500	11175100	9210	9210	9210	9210	0
512	20240906	115400	11175100	9210	9210	9210	9210	0
513	20240906	115300	11175100	9210	9210	9210	9210	0
514	20240906	115200	11175100	9210	9210	9210	9210	0
515	20240906	115100	11175100	9210	9210	9210	9210	0
516	20240906	115000	11175100	9210	9210	9210	9210	0
517	20240906	114900	11175100	9210	9210	9210	9210	0
518	20240906	114800	11175100	9210	9210	9210	9210	0
519	20240906	114700	11175100	9210	9210	9210	9210	0
520	20240906	114600	11175100	9210	9210	9210	9210	0
521	20240906	114500	11175100	9210	9210	9210	9210	0
522	20240906	114400	11175100	9210	9210	9210	9210	0
523	20240906	114300	11175100	9210	9210	9210	9210	0
524	20240906	114200	11175100	9210	9210	9210	9210	0
525	20240906	114100	11175100	9210	9210	9210	9210	0
526	20240906	114000	11175100	9210	9210	9210	9210	0
527	20240906	113900	11175100	9210	9210	9210	9210	0
528	20240906	113800	11175100	9210	9210	9210	9210	0
529	20240906	113700	11175100	9210	9210	9210	9210	200
530	20240906	113600	9333100	9210	9210	9210	9210	0
531	20240906	113500	9333100	9210	9210	9210	9210	0
532	20240906	113400	9333100	9210	9210	9210	9210	0
533	20240906	113300	9333100	9210	9210	9210	9210	0
534	20240906	113200	9333100	9210	9210	9210	9210	0
535	20240906	113100	9333100	9210	9210	9210	9210	0
536	20240906	113000	9333100	9210	9210	9210	9210	0
537	20240906	112900	9333100	9210	9210	9210	9210	0
538	20240906	112800	9333100	9210	9210	9210	9210	0
539	20240906	112700	9333100	9210	9210	9210	9210	0
540	20240906	112600	9333100	9210	9210	9210	9210	0
541	20240906	112500	9333100	9210	9210	9210	9210	0
542	20240906	112400	9333100	9210	9210	9210	9210	0
543	20240906	112300	9333100	9210	9210	9210	9210	0
544	20240906	112200	9333100	9210	9210	9210	9210	0
545	20240906	112100	9333100	9210	9210	9210	9210	0
546	20240906	112000	9333100	9210	9210	9210	9210	0
547	20240906	111900	9333100	9210	9210	9210	9210	0
548	20240906	111800	9333100	9210	9210	9210	9210	0
549	20240906	111700	9333100	9210	9210	9210	9210	0
550	20240906	111600	9333100	9210	9210	9210	9210	0
551	20240906	111500	9333100	9210	9210	9210	9210	0
552	20240906	111400	9333100	9210	9210	9210	9210	0
553	20240906	111300	9333100	9210	9210	9210	9210	0
554	20240906	111200	9333100	9210	9210	9210	9210	0
555	20240906	111100	9333100	9210	9210	9210	9210	0
556	20240906	111000	9333100	9210	9210	9210	9210	0
557	20240906	110900	9333100	9210	9210	9210	9210	0
558	20240906	110800	9333100	9210	9210	9210	9210	0
559	20240906	110700	9333100	9210	9210	9210	9210	0
560	20240906	110600	9333100	9210	9210	9210	9210	0
561	20240906	110500	9333100	9210	9210	9210	9210	0
562	20240906	110400	9333100	9210	9210	9210	9210	0
563	20240906	110300	9333100	9210	9210	9210	9210	0
564	20240906	110200	9333100	9210	9210	9210	9210	0
565	20240906	110100	9333100	9210	9210	9210	9210	0
566	20240906	110000	9333100	9210	9210	9210	9210	0
567	20240906	105900	9333100	9210	9210	9210	9210	0
568	20240906	105800	9333100	9210	9210	9210	9210	0
569	20240906	105700	9333100	9210	9210	9210	9210	0
570	20240906	105600	9333100	9210	9210	9210	9210	0
571	20240906	105500	9333100	9210	9210	9210	9210	0
572	20240906	105400	9333100	9210	9210	9210	9210	0
573	20240906	105300	9333100	9210	9210	9210	9210	0
574	20240906	105200	9333100	9210	9210	9210	9210	0
575	20240906	105100	9333100	9210	9210	9210	9210	0
576	20240906	105000	9333100	9210	9210	9210	9210	0
577	20240906	104900	9333100	9210	9210	9210	9210	0
578	20240906	104800	9333100	9210	9210	9210	9210	0
579	20240906	104700	9333100	9210	9210	9210	9210	0
580	20240906	104600	9333100	9210	9210	9210	9210	0
581	20240906	104500	9333100	9210	9210	9210	9210	0
582	20240906	104400	9333100	9210	9210	9210	9210	0
583	20240906	104300	9333100	9210	9210	9210	9210	0
584	20240906	104200	9333100	9210	9210	9210	9210	0
585	20240906	104100	9333100	9210	9210	9210	9210	0
586	20240906	104000	9333100	9210	9210	9210	9210	0
587	20240906	103900	9333100	9210	9210	9210	9210	0
588	20240906	103800	9333100	9210	9210	9210	9210	0
589	20240906	103700	9333100	9210	9210	9210	9210	0
590	20240906	103600	9333100	9210	9210	9210	9210	0
591	20240906	103500	9333100	9210	9210	9210	9210	0
592	20240906	103400	9333100	9210	9210	9210	9210	0
593	20240906	103300	9333100	9210	9210	9210	9210	0
594	20240906	103200	9333100	9210	9210	9210	9210	0
595	20240906	103100	9333100	9210	9210	9210	9210	0
596	20240906	103000	9333100	9210	9210	9210	9210	0
597	20240906	102900	9333100	9210	9210	9210	9210	0
598	20240906	102800	9333100	9210	9210	9210	9210	0
599	20240906	102700	9333100	9210	9210	9210	9210	0
600	20240906	102600	9333100	9210	9210	9210	9210	0
601	20240906	102500	9333100	9210	9210	9210	9210	0
602	20240906	102400	9333100	9210	9210	9210	9210	0
603	20240906	102300	9333100	9210	9210	9210	9210	0
604	20240906	102200	9333100	9210	9210	9210	9210	10
605	20240906	102100	9241000	9300	9300	9300	9300	0
606	20240906	102000	9241000	9300	9300	9300	9300	0
607	20240906	101900	9241000	9300	9300	9300	9300	0
608	20240906	101800	9241000	9300	9300	9300	9300	0
609	20240906	101700	9241000	9300	9300	9300	9300	0
610	20240906	101600	9241000	9300	9300	9300	9300	0
611	20240906	101500	9241000	9300	9300	9300	9300	0
612	20240906	101400	9241000	9300	9300	9300	9300	0
613	20240906	101300	9241000	9300	9300	9300	9300	0
614	20240906	101200	9241000	9300	9300	9300	9300	0
615	20240906	101100	9241000	9300	9300	9300	9300	0
616	20240906	101000	9241000	9300	9300	9300	9300	0
617	20240906	100900	9241000	9300	9300	9300	9300	0
618	20240906	100800	9241000	9300	9300	9300	9300	0
619	20240906	100700	9241000	9300	9300	9300	9300	0
620	20240906	100600	9241000	9300	9300	9300	9300	0
621	20240906	100500	9241000	9300	9300	9300	9300	0
622	20240906	100400	9241000	9300	9300	9300	9300	0
623	20240906	100300	9241000	9300	9300	9300	9300	0
624	20240906	100200	9241000	9300	9300	9300	9300	0
625	20240906	100100	9241000	9300	9300	9300	9300	0
626	20240906	100000	9241000	9300	9300	9300	9300	0
627	20240906	095900	9241000	9300	9300	9300	9300	0
628	20240906	095800	9241000	9300	9300	9300	9300	0
629	20240906	095700	9241000	9300	9300	9300	9300	0
630	20240906	095600	9241000	9300	9300	9300	9300	0
631	20240906	095500	9241000	9300	9300	9300	9300	0
632	20240906	095400	9241000	9300	9300	9300	9300	0
633	20240906	095300	9241000	9300	9300	9300	9300	0
634	20240906	095200	9241000	9300	9300	9300	9300	0
635	20240906	095100	9241000	9300	9300	9300	9300	0
636	20240906	095000	9241000	9300	9300	9300	9300	0
637	20240906	094900	9241000	9300	9300	9300	9300	0
638	20240906	094800	9241000	9300	9300	9300	9300	0
639	20240906	094700	9241000	9300	9300	9300	9300	0
640	20240906	094600	9241000	9300	9300	9300	9300	0
641	20240906	094500	9241000	9300	9300	9300	9300	0
642	20240906	094400	9241000	9300	9300	9300	9300	0
643	20240906	094300	9241000	9300	9300	9300	9300	0
644	20240906	094200	9241000	9300	9300	9300	9300	0
645	20240906	094100	9241000	9300	9300	9300	9300	0
646	20240906	094000	9241000	9300	9300	9300	9300	0
647	20240906	093900	9241000	9300	9300	9300	9300	0
648	20240906	093800	9241000	9300	9300	9300	9300	0
649	20240906	093700	9241000	9300	9300	9300	9300	0
650	20240906	093600	9241000	9300	9300	9300	9300	0
651	20240906	093500	9241000	9300	9300	9300	9300	0
652	20240906	093400	9241000	9300	9300	9300	9300	0
653	20240906	093300	9241000	9300	9300	9300	9300	0
654	20240906	093200	9241000	9300	9300	9300	9300	0
655	20240906	093100	9241000	9300	9300	9300	9300	0
656	20240906	093000	9241000	9300	9300	9300	9300	0
657	20240906	092900	9241000	9300	9300	9300	9300	41
658	20240906	092800	8859700	9300	9300	9300	9300	90
659	20240906	092700	8022700	9300	9300	9300	9300	0
660	20240906	092600	8022700	9300	9300	9300	9300	0
661	20240906	092500	8022700	9300	9300	9300	9300	0
662	20240906	092400	8022700	9300	9300	9300	9300	0
663	20240906	092300	8022700	9300	9300	9300	9300	55
664	20240906	092200	7511200	9320	9320	9320	9320	0
665	20240906	092100	7511200	9320	9320	9320	9320	0
666	20240906	092000	7511200	9320	9320	9320	9320	0
667	20240906	091900	7511200	9320	9320	9320	9320	0
668	20240906	091800	7511200	9320	9320	9320	9320	0
669	20240906	091700	7511200	9320	9320	9320	9320	0
670	20240906	091600	7511200	9320	9320	9320	9320	0
671	20240906	091500	7511200	9320	9320	9320	9320	0
672	20240906	091400	7511200	9320	9320	9320	9320	20
673	20240906	091300	7324800	9320	9320	9320	9320	0
674	20240906	091200	7324800	9320	9320	9320	9320	100
675	20240906	091100	6392800	9300	9300	9300	9300	50
676	20240906	091000	5927800	9320	9320	9320	9320	0
677	20240906	090900	5927800	9320	9320	9320	9320	0
678	20240906	090800	5927800	9320	9320	9320	9320	0
679	20240906	090700	5927800	9320	9320	9320	9320	0
680	20240906	090600	5927800	9320	9320	9320	9320	0
681	20240906	090500	5927800	9320	9320	9320	9320	0
682	20240906	090400	5927800	9320	9320	9320	9320	40
683	20240906	090300	5555000	9250	9220	9250	9220	500
684	20240906	090200	933000	9330	9330	9330	9330	0
685	20240906	090100	933000	9330	9330	9330	9330	0
686	20240906	090000	933000	9330	9330	9330	9330	100