KissMeData/054800/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193400	1132680	9690	9690	9690	9690	2
3	20240912	193300	1132680	9690	9690	9690	9690	0
4	20240912	193200	1132680	9690	9690	9690	9690	0
5	20240912	193100	1132680	9690	9690	9690	9690	0
6	20240912	193000	1132680	9690	9690	9690	9690	0
7	20240912	192900	1132680	9690	9690	9690	9690	0
8	20240912	192800	1132680	9690	9690	9690	9690	0
9	20240912	192700	1132680	9690	9690	9690	9690	0
10	20240912	192600	1132680	9690	9690	9690	9690	0
11	20240912	192500	1132680	9690	9690	9690	9690	0
12	20240912	192400	1132680	9690	9690	9690	9690	0
13	20240912	192300	1132680	9690	9690	9690	9690	0
14	20240912	192200	1132680	9690	9690	9690	9690	0
15	20240912	192100	1132680	9690	9690	9690	9690	0
16	20240912	192000	1132680	9690	9690	9690	9690	0
17	20240912	191900	1132680	9690	9690	9690	9690	0
18	20240912	191800	1132680	9690	9690	9690	9690	0
19	20240912	191700	1132680	9690	9690	9690	9690	0
20	20240912	191600	1132680	9690	9690	9690	9690	0
21	20240912	191500	1132680	9690	9690	9690	9690	0
22	20240912	191400	1132680	9690	9690	9690	9690	0
23	20240912	191300	1132680	9690	9690	9690	9690	0
24	20240912	191200	1132680	9690	9690	9690	9690	0
25	20240912	191100	1132680	9690	9690	9690	9690	0
26	20240912	191000	1132680	9690	9690	9690	9690	0
27	20240912	190900	1132680	9690	9690	9690	9690	0
28	20240912	190800	1132680	9690	9690	9690	9690	0
29	20240912	190700	1132680	9690	9690	9690	9690	0
30	20240912	190600	1132680	9690	9690	9690	9690	0
31	20240912	190500	1132680	9690	9690	9690	9690	0
32	20240912	190400	1132680	9690	9690	9690	9690	2
33	20240912	190300	1132680	9690	9690	9690	9690	0
34	20240912	190200	1132680	9690	9690	9690	9690	0
35	20240912	190100	1132680	9690	9690	9690	9690	0
36	20240912	190000	1132680	9690	9690	9690	9690	0
37	20240912	185900	1132680	9690	9690	9690	9690	0
38	20240912	185800	1132680	9690	9690	9690	9690	0
39	20240912	185700	1132680	9690	9690	9690	9690	0
40	20240912	185600	1132680	9690	9690	9690	9690	0
41	20240912	185500	1132680	9690	9690	9690	9690	0
42	20240912	185400	1132680	9690	9690	9690	9690	0
43	20240912	185300	1132680	9690	9690	9690	9690	0
44	20240912	185200	1132680	9690	9690	9690	9690	0
45	20240912	185100	1132680	9690	9690	9690	9690	0
46	20240912	185000	1132680	9690	9690	9690	9690	0
47	20240912	184900	1132680	9690	9690	9690	9690	0
48	20240912	184800	1132680	9690	9690	9690	9690	0
49	20240912	184700	1132680	9690	9690	9690	9690	0
50	20240912	184600	1132680	9690	9690	9690	9690	0
51	20240912	184500	1132680	9690	9690	9690	9690	0
52	20240912	184400	1132680	9690	9690	9690	9690	0
53	20240912	184300	1132680	9690	9690	9690	9690	0
54	20240912	184200	1132680	9690	9690	9690	9690	0
55	20240912	184100	1132680	9690	9690	9690	9690	0
56	20240912	184000	1132680	9690	9690	9690	9690	0
57	20240912	183900	1132680	9690	9690	9690	9690	0
58	20240912	183800	1132680	9690	9690	9690	9690	0
59	20240912	183700	1132680	9690	9690	9690	9690	0
60	20240912	183600	1132680	9690	9690	9690	9690	0
61	20240912	183500	1132680	9690	9690	9690	9690	0
62	20240912	183400	1132680	9690	9690	9690	9690	2
63	20240912	183300	1132680	9690	9690	9690	9690	0
64	20240912	183200	1132680	9690	9690	9690	9690	0
65	20240912	183100	1132680	9690	9690	9690	9690	0
66	20240912	183000	1132680	9690	9690	9690	9690	0
67	20240912	182900	1132680	9690	9690	9690	9690	0
68	20240912	182800	1132680	9690	9690	9690	9690	0
69	20240912	182700	1132680	9690	9690	9690	9690	0
70	20240912	182600	1132680	9690	9690	9690	9690	0
71	20240912	182500	1132680	9690	9690	9690	9690	0
72	20240912	182400	1132680	9690	9690	9690	9690	0
73	20240912	182300	1132680	9690	9690	9690	9690	0
74	20240912	182200	1132680	9690	9690	9690	9690	0
75	20240912	182100	1132680	9690	9690	9690	9690	0
76	20240912	182000	1132680	9690	9690	9690	9690	0
77	20240912	181900	1132680	9690	9690	9690	9690	0
78	20240912	181800	1132680	9690	9690	9690	9690	0
79	20240912	181700	1132680	9690	9690	9690	9690	0
80	20240912	181600	1132680	9690	9690	9690	9690	0
81	20240912	181500	1132680	9690	9690	9690	9690	0
82	20240912	181400	1132680	9690	9690	9690	9690	0
83	20240912	181300	1132680	9690	9690	9690	9690	0
84	20240912	181200	1132680	9690	9690	9690	9690	0
85	20240912	181100	1132680	9690	9690	9690	9690	0
86	20240912	181000	1132680	9690	9690	9690	9690	0
87	20240912	180900	1132680	9690	9690	9690	9690	0
88	20240912	180800	1132680	9690	9690	9690	9690	0
89	20240912	180700	1132680	9690	9690	9690	9690	0
90	20240912	180600	1132680	9690	9690	9690	9690	0
91	20240912	180500	1132680	9690	9690	9690	9690	0
92	20240912	180400	1132680	9690	9690	9690	9690	2
93	20240912	180300	1132680	9690	9690	9690	9690	0
94	20240912	180200	1132680	9690	9690	9690	9690	0
95	20240912	180100	1132680	9690	9690	9690	9690	0
96	20240912	180000	1132680	9690	9690	9690	9690	0
97	20240912	175900	1132680	9690	9690	9690	9690	0
98	20240912	175800	1132680	9690	9690	9690	9690	0
99	20240912	175700	1132680	9690	9690	9690	9690	0
100	20240912	175600	1132680	9690	9690	9690	9690	0
101	20240912	175500	1132680	9690	9690	9690	9690	0
102	20240912	175400	1132680	9690	9690	9690	9690	0
103	20240912	175300	1132680	9690	9690	9690	9690	0
104	20240912	175200	1132680	9690	9690	9690	9690	0
105	20240912	175100	1132680	9690	9690	9690	9690	0
106	20240912	175000	1132680	9690	9690	9690	9690	0
107	20240912	174900	1132680	9690	9690	9690	9690	0
108	20240912	174800	1132680	9690	9690	9690	9690	0
109	20240912	174700	1132680	9690	9690	9690	9690	0
110	20240912	174600	1132680	9690	9690	9690	9690	0
111	20240912	174500	1132680	9690	9690	9690	9690	0
112	20240912	174400	1132680	9690	9690	9690	9690	0
113	20240912	174300	1132680	9690	9690	9690	9690	0
114	20240912	174200	1132680	9690	9690	9690	9690	0
115	20240912	174100	1132680	9690	9690	9690	9690	0
116	20240912	174000	1132680	9690	9690	9690	9690	0
117	20240912	173900	1132680	9690	9690	9690	9690	0
118	20240912	173800	1132680	9690	9690	9690	9690	0
119	20240912	173700	1132680	9690	9690	9690	9690	0
120	20240912	173600	1132680	9690	9690	9690	9690	0
121	20240912	173500	1132680	9690	9690	9690	9690	0
122	20240912	173400	1132680	9690	9690	9690	9690	2
123	20240912	173300	1132680	9690	9690	9690	9690	0
124	20240912	173200	1132680	9690	9690	9690	9690	0
125	20240912	173100	1132680	9690	9690	9690	9690	0
126	20240912	173000	1132680	9690	9690	9690	9690	0
127	20240912	172900	1132680	9690	9690	9690	9690	0
128	20240912	172800	1132680	9690	9690	9690	9690	0
129	20240912	172700	1132680	9690	9690	9690	9690	0
130	20240912	172600	1132680	9690	9690	9690	9690	0
131	20240912	172500	1132680	9690	9690	9690	9690	0
132	20240912	172400	1132680	9690	9690	9690	9690	0
133	20240912	172300	1132680	9690	9690	9690	9690	0
134	20240912	172200	1132680	9690	9690	9690	9690	0
135	20240912	172100	1132680	9690	9690	9690	9690	0
136	20240912	172000	1132680	9690	9690	9690	9690	0
137	20240912	171900	1132680	9690	9690	9690	9690	0
138	20240912	171800	1132680	9690	9690	9690	9690	0
139	20240912	171700	1132680	9690	9690	9690	9690	0
140	20240912	171600	1132680	9690	9690	9690	9690	0
141	20240912	171500	1132680	9690	9690	9690	9690	0
142	20240912	171400	1132680	9690	9690	9690	9690	0
143	20240912	171300	1132680	9690	9690	9690	9690	0
144	20240912	171200	1132680	9690	9690	9690	9690	0
145	20240912	171100	1132680	9690	9690	9690	9690	0
146	20240912	171000	1132680	9690	9690	9690	9690	0
147	20240912	170900	1132680	9690	9690	9690	9690	0
148	20240912	170800	1132680	9690	9690	9690	9690	0
149	20240912	170700	1132680	9690	9690	9690	9690	0
150	20240912	170600	1132680	9690	9690	9690	9690	0
151	20240912	170500	1132680	9690	9690	9690	9690	0
152	20240912	170400	1132680	9690	9690	9690	9690	2
153	20240912	170300	1132680	9690	9690	9690	9690	0
154	20240912	170200	1132680	9690	9690	9690	9690	0
155	20240912	170100	1132680	9690	9690	9690	9690	0
156	20240912	170000	1132680	9690	9690	9690	9690	0
157	20240912	165900	1132680	9690	9690	9690	9690	0
158	20240912	165800	1132680	9690	9690	9690	9690	0
159	20240912	165700	1132680	9690	9690	9690	9690	0
160	20240912	165600	1132680	9690	9690	9690	9690	0
161	20240912	165500	1132680	9690	9690	9690	9690	0
162	20240912	165400	1132680	9690	9690	9690	9690	0
163	20240912	165300	1132680	9690	9690	9690	9690	0
164	20240912	165200	1132680	9690	9690	9690	9690	0
165	20240912	165100	1132680	9690	9690	9690	9690	0
166	20240912	165000	1132680	9690	9690	9690	9690	0
167	20240912	164900	1132680	9690	9690	9690	9690	0
168	20240912	164800	1132680	9690	9690	9690	9690	0
169	20240912	164700	1132680	9690	9690	9690	9690	0
170	20240912	164600	1132680	9690	9690	9690	9690	0
171	20240912	164500	1132680	9690	9690	9690	9690	0
172	20240912	164400	1132680	9690	9690	9690	9690	0
173	20240912	164300	1132680	9690	9690	9690	9690	0
174	20240912	164200	1132680	9690	9690	9690	9690	0
175	20240912	164100	1132680	9690	9690	9690	9690	0
176	20240912	164000	1132680	9690	9690	9690	9690	0
177	20240912	163900	1132680	9690	9690	9690	9690	0
178	20240912	163800	1132680	9690	9690	9690	9690	0
179	20240912	163700	1132680	9690	9690	9690	9690	0
180	20240912	163600	1132680	9690	9690	9690	9690	0
181	20240912	163500	1132680	9690	9690	9690	9690	0
182	20240912	163400	1132680	9690	9690	9690	9690	2
183	20240912	163300	1132680	9690	9690	9690	9690	0
184	20240912	163200	1132680	9690	9690	9690	9690	0
185	20240912	163100	1132680	9690	9690	9690	9690	0
186	20240912	163000	1132680	9690	9690	9690	9690	0
187	20240912	162900	1132680	9690	9690	9690	9690	0
188	20240912	162800	1132680	9690	9690	9690	9690	0
189	20240912	162700	1132680	9690	9690	9690	9690	0
190	20240912	162600	1132680	9690	9690	9690	9690	0
191	20240912	162500	1132680	9690	9690	9690	9690	0
192	20240912	162400	1132680	9690	9690	9690	9690	0
193	20240912	162300	1132680	9690	9690	9690	9690	0
194	20240912	162200	1132680	9690	9690	9690	9690	0
195	20240912	162100	1132680	9690	9690	9690	9690	0
196	20240912	162000	1132680	9690	9690	9690	9690	0
197	20240912	161900	1132680	9690	9690	9690	9690	0
198	20240912	161800	1132680	9690	9690	9690	9690	0
199	20240912	161700	1132680	9690	9690	9690	9690	0
200	20240912	161600	1132680	9690	9690	9690	9690	0
201	20240912	161500	1132680	9690	9690	9690	9690	0
202	20240912	161400	1132680	9690	9690	9690	9690	0
203	20240912	161300	1132680	9690	9690	9690	9690	0
204	20240912	161200	1132680	9690	9690	9690	9690	0
205	20240912	161100	1132680	9690	9690	9690	9690	0
206	20240912	161000	1132680	9690	9690	9690	9690	0
207	20240912	160900	1132680	9690	9690	9690	9690	0
208	20240912	160800	1132680	9690	9690	9690	9690	0
209	20240912	160700	1132680	9690	9690	9690	9690	0
210	20240912	160600	1132680	9690	9690	9690	9690	0
211	20240912	160500	1132680	9690	9690	9690	9690	0
212	20240912	160400	1132680	9690	9690	9690	9690	2
213	20240912	160300	1132680	9690	9690	9690	9690	0
214	20240912	160200	1132680	9690	9690	9690	9690	0
215	20240912	160100	1132680	9690	9690	9690	9690	0
216	20240912	160000	1132680	9690	9690	9690	9690	0
217	20240912	155900	1132680	9690	9690	9690	9690	0
218	20240912	155800	1132680	9690	9690	9690	9690	0
219	20240912	155700	1132680	9690	9690	9690	9690	0
220	20240912	155600	1132680	9690	9690	9690	9690	0
221	20240912	155500	1132680	9690	9690	9690	9690	0
222	20240912	155400	1132680	9690	9690	9690	9690	0
223	20240912	155300	1132680	9690	9690	9690	9690	0
224	20240912	155200	1132680	9690	9690	9690	9690	0
225	20240912	155100	1132680	9690	9690	9690	9690	0
226	20240912	155000	1132680	9690	9690	9690	9690	0
227	20240912	154900	1132680	9690	9690	9690	9690	0
228	20240912	154800	1132680	9690	9690	9690	9690	0
229	20240912	154700	1132680	9690	9690	9690	9690	0
230	20240912	154600	1132680	9690	9690	9690	9690	0
231	20240912	154500	1132680	9690	9690	9690	9690	0
232	20240912	154400	1132680	9690	9690	9690	9690	0
233	20240912	154300	1132680	9690	9690	9690	9690	0
234	20240912	154200	1132680	9690	9690	9690	9690	0
235	20240912	154100	1132680	9690	9690	9690	9690	0
236	20240912	154000	1132680	9690	9690	9690	9690	0
237	20240912	153900	1132680	9690	9690	9690	9690	0
238	20240912	153800	1132680	9690	9690	9690	9690	0
239	20240912	153700	1132680	9690	9690	9690	9690	0
240	20240912	153600	1132680	9690	9690	9690	9690	0
241	20240912	153500	1132680	9690	9690	9690	9690	0
242	20240912	153400	1132680	9690	9690	9690	9690	2
243	20240912	153300	1132680	9690	9690	9690	9690	0
244	20240912	153200	1132680	9690	9690	9690	9690	0
245	20240912	153100	1132680	9690	9690	9690	9690	0
246	20240912	153000	1132680	9690	9690	9690	9690	2
247	20240912	152900	1113300	9690	9690	9690	9690	0
248	20240912	152800	1113300	9690	9690	9690	9690	0
249	20240912	152700	1113300	9690	9690	9690	9690	0
250	20240912	152600	1113300	9690	9690	9690	9690	0
251	20240912	152500	1113300	9690	9690	9690	9690	0
252	20240912	152400	1113300	9690	9690	9690	9690	0
253	20240912	152300	1113300	9690	9690	9690	9690	0
254	20240912	152200	1113300	9690	9690	9690	9690	0
255	20240912	152100	1113300	9690	9690	9690	9690	0
256	20240912	152000	1113300	9690	9690	9690	9690	0
257	20240912	151900	1113300	9690	9690	9690	9690	0
258	20240912	151800	1113300	9690	9690	9690	9690	0
259	20240912	151700	1113300	9690	9690	9690	9690	0
260	20240912	151600	1113300	9690	9690	9690	9690	0
261	20240912	151500	1113300	9690	9690	9690	9690	0
262	20240912	151400	1113300	9690	9690	9690	9690	0
263	20240912	151300	1113300	9690	9690	9690	9690	0
264	20240912	151200	1113300	9690	9690	9690	9690	0
265	20240912	151100	1113300	9690	9690	9690	9690	0
266	20240912	151000	1113300	9690	9690	9690	9690	0
267	20240912	150900	1113300	9690	9690	9690	9690	0
268	20240912	150800	1113300	9690	9690	9690	9690	0
269	20240912	150700	1113300	9690	9690	9690	9690	0
270	20240912	150600	1113300	9690	9690	9690	9690	0
271	20240912	150500	1113300	9690	9690	9690	9690	0
272	20240912	150400	1113300	9690	9690	9690	9690	0
273	20240912	150300	1113300	9690	9690	9690	9690	0
274	20240912	150200	1113300	9690	9690	9690	9690	0
275	20240912	150100	1113300	9690	9690	9690	9690	0
276	20240912	150000	1113300	9690	9690	9690	9690	0
277	20240912	145900	1113300	9690	9690	9690	9690	0
278	20240912	145800	1113300	9690	9690	9690	9690	0
279	20240912	145700	1113300	9690	9690	9690	9690	0
280	20240912	145600	1113300	9690	9690	9690	9690	0
281	20240912	145500	1113300	9690	9690	9690	9690	0
282	20240912	145400	1113300	9690	9690	9690	9690	0
283	20240912	145300	1113300	9690	9690	9690	9690	0
284	20240912	145200	1113300	9690	9690	9690	9690	0
285	20240912	145100	1113300	9690	9690	9690	9690	0
286	20240912	145000	1113300	9690	9690	9690	9690	0
287	20240912	144900	1113300	9690	9690	9690	9690	0
288	20240912	144800	1113300	9690	9690	9690	9690	0
289	20240912	144700	1113300	9690	9690	9690	9690	0
290	20240912	144600	1113300	9690	9690	9690	9690	0
291	20240912	144500	1113300	9690	9690	9690	9690	0
292	20240912	144400	1113300	9690	9690	9690	9690	0
293	20240912	144300	1113300	9690	9690	9690	9690	0
294	20240912	144200	1113300	9690	9690	9690	9690	0
295	20240912	144100	1113300	9690	9690	9690	9690	0
296	20240912	144000	1113300	9690	9690	9690	9690	0
297	20240912	143900	1113300	9690	9690	9690	9690	0
298	20240912	143800	1113300	9690	9690	9690	9690	0
299	20240912	143700	1113300	9690	9690	9690	9690	0
300	20240912	143600	1113300	9690	9690	9690	9690	0
301	20240912	143500	1113300	9690	9690	9690	9690	0
302	20240912	143400	1113300	9690	9690	9690	9690	0
303	20240912	143300	1113300	9690	9690	9690	9690	0
304	20240912	143200	1113300	9690	9690	9690	9690	0
305	20240912	143100	1113300	9690	9690	9690	9690	1
306	20240912	143000	1103610	9600	9600	9600	9600	85
307	20240912	142900	287610	9580	9580	9580	9580	0
308	20240912	142800	287610	9580	9580	9580	9580	0
309	20240912	142700	287610	9580	9580	9580	9580	0
310	20240912	142600	287610	9580	9580	9580	9580	0
311	20240912	142500	287610	9580	9580	9580	9580	0
312	20240912	142400	287610	9580	9580	9580	9580	0
313	20240912	142300	287610	9580	9580	9580	9580	0
314	20240912	142200	287610	9580	9580	9580	9580	0
315	20240912	142100	287610	9580	9580	9580	9580	0
316	20240912	142000	287610	9580	9580	9580	9580	0
317	20240912	141900	287610	9580	9580	9580	9580	0
318	20240912	141800	287610	9580	9580	9580	9580	0
319	20240912	141700	287610	9580	9580	9580	9580	0
320	20240912	141600	287610	9580	9580	9580	9580	0
321	20240912	141500	287610	9580	9580	9580	9580	0
322	20240912	141400	287610	9580	9580	9580	9580	0
323	20240912	141300	287610	9580	9580	9580	9580	0
324	20240912	141200	287610	9580	9580	9580	9580	0
325	20240912	141100	287610	9580	9580	9580	9580	0
326	20240912	141000	287610	9580	9580	9580	9580	0
327	20240912	140900	287610	9580	9580	9580	9580	0
328	20240912	140800	287610	9580	9580	9580	9580	2
329	20240912	140700	268450	9600	9600	9600	9600	0
330	20240912	140600	268450	9600	9600	9600	9600	0
331	20240912	140500	268450	9600	9600	9600	9600	12
332	20240912	140400	153250	9690	9690	9690	9690	0
333	20240912	140300	153250	9690	9690	9690	9690	2
334	20240912	140200	133870	9690	9690	9690	9690	0
335	20240912	140100	133870	9690	9690	9690	9690	0
336	20240912	140000	133870	9690	9690	9690	9690	0
337	20240912	135900	133870	9690	9690	9690	9690	0
338	20240912	135800	133870	9690	9690	9690	9690	0
339	20240912	135700	133870	9690	9690	9690	9690	0
340	20240912	135600	133870	9690	9690	9690	9690	0
341	20240912	135500	133870	9690	9690	9690	9690	0
342	20240912	135400	133870	9690	9690	9690	9690	0
343	20240912	135300	133870	9690	9690	9690	9690	0
344	20240912	135200	133870	9690	9690	9690	9690	0
345	20240912	135100	133870	9690	9690	9690	9690	0
346	20240912	135000	133870	9690	9690	9690	9690	0
347	20240912	134900	133870	9690	9690	9690	9690	0
348	20240912	134800	133870	9690	9690	9690	9690	0
349	20240912	134700	133870	9690	9690	9690	9690	0
350	20240912	134600	133870	9690	9690	9690	9690	0
351	20240912	134500	133870	9690	9690	9690	9690	0
352	20240912	134400	133870	9690	9690	9690	9690	0
353	20240912	134300	133870	9690	9690	9690	9690	0
354	20240912	134200	133870	9690	9690	9690	9690	0
355	20240912	134100	133870	9690	9690	9690	9690	0
356	20240912	134000	133870	9690	9690	9690	9690	0
357	20240912	133900	133870	9690	9690	9690	9690	0
358	20240912	133800	133870	9690	9690	9690	9690	0
359	20240912	133700	133870	9690	9690	9690	9690	0
360	20240912	133600	133870	9690	9690	9690	9690	0
361	20240912	133500	133870	9690	9690	9690	9690	0
362	20240912	133400	133870	9690	9690	9690	9690	0
363	20240912	133300	133870	9690	9690	9690	9690	0
364	20240912	133200	133870	9690	9690	9690	9690	0
365	20240912	133100	133870	9690	9690	9690	9690	0
366	20240912	133000	133870	9690	9690	9690	9690	0
367	20240912	132900	133870	9690	9690	9690	9690	0
368	20240912	132800	133870	9690	9690	9690	9690	0
369	20240912	132700	133870	9690	9690	9690	9690	0
370	20240912	132600	133870	9690	9690	9690	9690	0
371	20240912	132500	133870	9690	9690	9690	9690	0
372	20240912	132400	133870	9690	9690	9690	9690	0
373	20240912	132300	133870	9690	9690	9690	9690	0
374	20240912	132200	133870	9690	9690	9690	9690	0
375	20240912	132100	133870	9690	9690	9690	9690	0
376	20240912	132000	133870	9690	9690	9690	9690	0
377	20240912	131900	133870	9690	9690	9690	9690	0
378	20240912	131800	133870	9690	9690	9690	9690	0
379	20240912	131700	133870	9690	9690	9690	9690	0
380	20240912	131600	133870	9690	9690	9690	9690	0
381	20240912	131500	133870	9690	9690	9690	9690	0
382	20240912	131400	133870	9690	9690	9690	9690	0
383	20240912	131300	133870	9690	9690	9690	9690	0
384	20240912	131200	133870	9690	9690	9690	9690	0
385	20240912	131100	133870	9690	9690	9690	9690	0
386	20240912	131000	133870	9690	9690	9690	9690	0
387	20240912	130900	133870	9690	9690	9690	9690	0
388	20240912	130800	133870	9690	9690	9690	9690	0
389	20240912	130700	133870	9690	9690	9690	9690	0
390	20240912	130600	133870	9690	9690	9690	9690	0
391	20240912	130500	133870	9690	9690	9690	9690	0
392	20240912	130400	133870	9690	9690	9690	9690	0
393	20240912	130300	133870	9690	9690	9690	9690	0
394	20240912	130200	133870	9690	9690	9690	9690	0
395	20240912	130100	133870	9690	9690	9690	9690	0
396	20240912	130000	133870	9690	9690	9690	9690	0
397	20240912	125900	133870	9690	9690	9690	9690	0
398	20240912	125800	133870	9690	9690	9690	9690	0
399	20240912	125700	133870	9690	9690	9690	9690	0
400	20240912	125600	133870	9690	9690	9690	9690	0
401	20240912	125500	133870	9690	9690	9690	9690	0
402	20240912	125400	133870	9690	9690	9690	9690	0
403	20240912	125300	133870	9690	9690	9690	9690	0
404	20240912	125200	133870	9690	9690	9690	9690	0
405	20240912	125100	133870	9690	9690	9690	9690	0
406	20240912	125000	133870	9690	9690	9690	9690	0
407	20240912	124900	133870	9690	9690	9690	9690	0
408	20240912	124800	133870	9690	9690	9690	9690	0
409	20240912	124700	133870	9690	9690	9690	9690	0
410	20240912	124600	133870	9690	9690	9690	9690	0
411	20240912	124500	133870	9690	9690	9690	9690	0
412	20240912	124400	133870	9690	9690	9690	9690	0
413	20240912	124300	133870	9690	9690	9690	9690	0
414	20240912	124200	133870	9690	9690	9690	9690	0
415	20240912	124100	133870	9690	9690	9690	9690	0
416	20240912	124000	133870	9690	9690	9690	9690	0
417	20240912	123900	133870	9690	9690	9690	9690	0
418	20240912	123800	133870	9690	9690	9690	9690	0
419	20240912	123700	133870	9690	9690	9690	9690	0
420	20240912	123600	133870	9690	9690	9690	9690	0
421	20240912	123500	133870	9690	9690	9690	9690	0
422	20240912	123400	133870	9690	9690	9690	9690	0
423	20240912	123300	133870	9690	9690	9690	9690	0
424	20240912	123200	133870	9690	9690	9690	9690	0
425	20240912	123100	133870	9690	9690	9690	9690	0
426	20240912	123000	133870	9690	9690	9690	9690	0
427	20240912	122900	133870	9690	9690	9690	9690	0
428	20240912	122800	133870	9690	9690	9690	9690	0
429	20240912	122700	133870	9690	9690	9690	9690	0
430	20240912	122600	133870	9690	9690	9690	9690	0
431	20240912	122500	133870	9690	9690	9690	9690	0
432	20240912	122400	133870	9690	9690	9690	9690	0
433	20240912	122300	133870	9690	9690	9690	9690	0
434	20240912	122200	133870	9690	9690	9690	9690	0
435	20240912	122100	133870	9690	9690	9690	9690	0
436	20240912	122000	133870	9690	9690	9690	9690	0
437	20240912	121900	133870	9690	9690	9690	9690	0
438	20240912	121800	133870	9690	9690	9690	9690	0
439	20240912	121700	133870	9690	9690	9690	9690	0
440	20240912	121600	133870	9690	9690	9690	9690	0
441	20240912	121500	133870	9690	9690	9690	9690	0
442	20240912	121400	133870	9690	9690	9690	9690	0
443	20240912	121300	133870	9690	9690	9690	9690	0
444	20240912	121200	133870	9690	9690	9690	9690	0
445	20240912	121100	133870	9690	9690	9690	9690	0
446	20240912	121000	133870	9690	9690	9690	9690	0
447	20240912	120900	133870	9690	9690	9690	9690	0
448	20240912	120800	133870	9690	9690	9690	9690	0
449	20240912	120700	133870	9690	9690	9690	9690	0
450	20240912	120600	133870	9690	9690	9690	9690	0
451	20240912	120500	133870	9690	9690	9690	9690	0
452	20240912	120400	133870	9690	9690	9690	9690	0
453	20240912	120300	133870	9690	9690	9690	9690	0
454	20240912	120200	133870	9690	9690	9690	9690	0
455	20240912	120100	133870	9690	9690	9690	9690	0
456	20240912	120000	133870	9690	9690	9690	9690	0
457	20240912	115900	133870	9690	9690	9690	9690	0
458	20240912	115800	133870	9690	9690	9690	9690	0
459	20240912	115700	133870	9690	9690	9690	9690	0
460	20240912	115600	133870	9690	9690	9690	9690	0
461	20240912	115500	133870	9690	9690	9690	9690	0
462	20240912	115400	133870	9690	9690	9690	9690	0
463	20240912	115300	133870	9690	9690	9690	9690	0
464	20240912	115200	133870	9690	9690	9690	9690	0
465	20240912	115100	133870	9690	9690	9690	9690	0
466	20240912	115000	133870	9690	9690	9690	9690	0
467	20240912	114900	133870	9690	9690	9690	9690	0
468	20240912	114800	133870	9690	9690	9690	9690	0
469	20240912	114700	133870	9690	9690	9690	9690	0
470	20240912	114600	133870	9690	9690	9690	9690	0
471	20240912	114500	133870	9690	9690	9690	9690	0
472	20240912	114400	133870	9690	9690	9690	9690	0
473	20240912	114300	133870	9690	9690	9690	9690	0
474	20240912	114200	133870	9690	9690	9690	9690	0
475	20240912	114100	133870	9690	9690	9690	9690	0
476	20240912	114000	133870	9690	9690	9690	9690	0
477	20240912	113900	133870	9690	9690	9690	9690	0
478	20240912	113800	133870	9690	9690	9690	9690	0
479	20240912	113700	133870	9690	9690	9690	9690	0
480	20240912	113600	133870	9690	9690	9690	9690	0
481	20240912	113500	133870	9690	9690	9690	9690	0
482	20240912	113400	133870	9690	9690	9690	9690	0
483	20240912	113300	133870	9690	9690	9690	9690	0
484	20240912	113200	133870	9690	9690	9690	9690	0
485	20240912	113100	133870	9690	9690	9690	9690	0
486	20240912	113000	133870	9690	9690	9690	9690	0
487	20240912	112900	133870	9690	9690	9690	9690	0
488	20240912	112800	133870	9690	9690	9690	9690	0
489	20240912	112700	133870	9690	9690	9690	9690	0
490	20240912	112600	133870	9690	9690	9690	9690	0
491	20240912	112500	133870	9690	9690	9690	9690	0
492	20240912	112400	133870	9690	9690	9690	9690	0
493	20240912	112300	133870	9690	9690	9690	9690	0
494	20240912	112200	133870	9690	9690	9690	9690	0
495	20240912	112100	133870	9690	9690	9690	9690	0
496	20240912	112000	133870	9690	9690	9690	9690	0
497	20240912	111900	133870	9690	9690	9690	9690	0
498	20240912	111800	133870	9690	9690	9690	9690	0
499	20240912	111700	133870	9690	9690	9690	9690	0
500	20240912	111600	133870	9690	9690	9690	9690	0
501	20240912	111500	133870	9690	9690	9690	9690	0
502	20240912	111400	133870	9690	9690	9690	9690	0
503	20240912	111300	133870	9690	9690	9690	9690	0
504	20240912	111200	133870	9690	9690	9690	9690	0
505	20240912	111100	133870	9690	9690	9690	9690	0
506	20240912	111000	133870	9690	9690	9690	9690	0
507	20240912	110900	133870	9690	9690	9690	9690	0
508	20240912	110800	133870	9690	9690	9690	9690	0
509	20240912	110700	133870	9690	9690	9690	9690	0
510	20240912	110600	133870	9690	9690	9690	9690	0
511	20240912	110500	133870	9690	9690	9690	9690	0
512	20240912	110400	133870	9690	9690	9690	9690	0
513	20240912	110300	133870	9690	9690	9690	9690	0
514	20240912	110200	133870	9690	9690	9690	9690	0
515	20240912	110100	133870	9690	9690	9690	9690	0
516	20240912	110000	133870	9690	9690	9690	9690	0
517	20240912	105900	133870	9690	9690	9690	9690	0
518	20240912	105800	133870	9690	9690	9690	9690	0
519	20240912	105700	133870	9690	9690	9690	9690	0
520	20240912	105600	133870	9690	9690	9690	9690	0
521	20240912	105500	133870	9690	9690	9690	9690	0
522	20240912	105400	133870	9690	9690	9690	9690	0
523	20240912	105300	133870	9690	9690	9690	9690	0
524	20240912	105200	133870	9690	9690	9690	9690	0
525	20240912	105100	133870	9690	9690	9690	9690	0
526	20240912	105000	133870	9690	9690	9690	9690	0
527	20240912	104900	133870	9690	9690	9690	9690	0
528	20240912	104800	133870	9690	9690	9690	9690	0
529	20240912	104700	133870	9690	9690	9690	9690	0
530	20240912	104600	133870	9690	9690	9690	9690	0
531	20240912	104500	133870	9690	9690	9690	9690	0
532	20240912	104400	133870	9690	9690	9690	9690	0
533	20240912	104300	133870	9690	9690	9690	9690	0
534	20240912	104200	133870	9690	9690	9690	9690	0
535	20240912	104100	133870	9690	9690	9690	9690	0
536	20240912	104000	133870	9690	9690	9690	9690	0
537	20240912	103900	133870	9690	9690	9690	9690	0
538	20240912	103800	133870	9690	9690	9690	9690	0
539	20240912	103700	133870	9690	9690	9690	9690	0
540	20240912	103600	133870	9690	9690	9690	9690	0
541	20240912	103500	133870	9690	9690	9690	9690	0
542	20240912	103400	133870	9690	9690	9690	9690	0
543	20240912	103300	133870	9690	9690	9690	9690	0
544	20240912	103200	133870	9690	9690	9690	9690	0
545	20240912	103100	133870	9690	9690	9690	9690	0
546	20240912	103000	133870	9690	9690	9690	9690	0
547	20240912	102900	133870	9690	9690	9690	9690	0
548	20240912	102800	133870	9690	9690	9690	9690	0
549	20240912	102700	133870	9690	9690	9690	9690	0
550	20240912	102600	133870	9690	9690	9690	9690	0
551	20240912	102500	133870	9690	9690	9690	9690	0
552	20240912	102400	133870	9690	9690	9690	9690	0
553	20240912	102300	133870	9690	9690	9690	9690	0
554	20240912	102200	133870	9690	9690	9690	9690	0
555	20240912	102100	133870	9690	9690	9690	9690	0
556	20240912	102000	133870	9690	9690	9690	9690	0
557	20240912	101900	133870	9690	9690	9690	9690	0
558	20240912	101800	133870	9690	9690	9690	9690	0
559	20240912	101700	133870	9690	9690	9690	9690	0
560	20240912	101600	133870	9690	9690	9690	9690	0
561	20240912	101500	133870	9690	9690	9690	9690	0
562	20240912	101400	133870	9690	9690	9690	9690	0
563	20240912	101300	133870	9690	9690	9690	9690	0
564	20240912	101200	133870	9690	9690	9690	9690	0
565	20240912	101100	133870	9690	9690	9690	9690	0
566	20240912	101000	133870	9690	9690	9690	9690	0
567	20240912	100900	133870	9690	9690	9690	9690	0
568	20240912	100800	133870	9690	9690	9690	9690	0
569	20240912	100700	133870	9690	9690	9690	9690	0
570	20240912	100600	133870	9690	9690	9690	9690	0
571	20240912	100500	133870	9690	9690	9690	9690	0
572	20240912	100400	133870	9690	9690	9690	9690	0
573	20240912	100300	133870	9690	9690	9690	9690	0
574	20240912	100200	133870	9690	9690	9690	9690	0
575	20240912	100100	133870	9690	9690	9690	9690	0
576	20240912	100000	133870	9690	9690	9690	9690	0
577	20240912	095900	133870	9690	9690	9690	9690	0
578	20240912	095800	133870	9690	9690	9690	9690	0
579	20240912	095700	133870	9690	9690	9690	9690	0
580	20240912	095600	133870	9690	9690	9690	9690	0
581	20240912	095500	133870	9690	9690	9690	9690	0
582	20240912	095400	133870	9690	9690	9690	9690	0
583	20240912	095300	133870	9690	9690	9690	9690	0
584	20240912	095200	133870	9690	9690	9690	9690	0
585	20240912	095100	133870	9690	9690	9690	9690	0
586	20240912	095000	133870	9690	9690	9690	9690	0
587	20240912	094900	133870	9690	9690	9690	9690	0
588	20240912	094800	133870	9690	9690	9690	9690	0
589	20240912	094700	133870	9690	9690	9690	9690	0
590	20240912	094600	133870	9690	9690	9690	9690	0
591	20240912	094500	133870	9690	9690	9690	9690	0
592	20240912	094400	133870	9690	9690	9690	9690	0
593	20240912	094300	133870	9690	9690	9690	9690	0
594	20240912	094200	133870	9690	9690	9690	9690	0
595	20240912	094100	133870	9690	9690	9690	9690	0
596	20240912	094000	133870	9690	9690	9690	9690	0
597	20240912	093900	133870	9690	9690	9690	9690	0
598	20240912	093800	133870	9690	9690	9690	9690	2
599	20240912	093700	114490	9690	9690	9690	9690	0
600	20240912	093600	114490	9690	9690	9690	9690	0
601	20240912	093500	114490	9690	9690	9690	9690	0
602	20240912	093400	114490	9690	9690	9690	9690	0
603	20240912	093300	114490	9690	9690	9690	9690	0
604	20240912	093200	114490	9690	9690	9690	9690	0
605	20240912	093100	114490	9690	9690	9690	9690	0
606	20240912	093000	114490	9690	9690	9690	9690	0
607	20240912	092900	114490	9690	9690	9690	9690	0
608	20240912	092800	114490	9690	9690	9690	9690	0
609	20240912	092700	114490	9690	9690	9690	9690	0
610	20240912	092600	114490	9690	9690	9690	9690	0
611	20240912	092500	114490	9690	9690	9690	9690	0
612	20240912	092400	114490	9690	9690	9690	9690	0
613	20240912	092300	114490	9690	9690	9690	9690	1
614	20240912	092200	104800	9530	9530	9530	9530	0
615	20240912	092100	104800	9530	9530	9530	9530	0
616	20240912	092000	104800	9530	9530	9530	9530	0
617	20240912	091900	104800	9530	9530	9530	9530	0
618	20240912	091800	104800	9530	9530	9530	9530	0
619	20240912	091700	104800	9530	9530	9530	9530	0
620	20240912	091600	104800	9530	9530	9530	9530	0
621	20240912	091500	104800	9530	9530	9530	9530	0
622	20240912	091400	104800	9530	9530	9530	9530	0
623	20240912	091300	104800	9530	9530	9530	9530	0
624	20240912	091200	104800	9530	9530	9530	9530	0
625	20240912	091100	104800	9530	9530	9530	9530	0
626	20240912	091000	104800	9530	9530	9530	9530	0
627	20240912	090900	104800	9530	9530	9530	9530	0
628	20240912	090800	104800	9530	9530	9530	9530	0
629	20240912	090700	104800	9530	9530	9530	9530	0
630	20240912	090600	104800	9530	9530	9530	9530	0
631	20240912	090500	104800	9530	9530	9530	9530	10
632	20240912	090400	9500	9500	9500	9500	9500	0
633	20240912	090300	9500	9500	9500	9500	9500	0
634	20240912	090200	9500	9500	9500	9500	9500	0
635	20240912	090100	9500	9500	9500	9500	9500	0
636	20240912	090000	9500	9500	9500	9500	9500	1