KissMeData/109860/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200800	45612450	9150	9150	9150	9150	10
3	20240903	200700	45612450	9150	9150	9150	9150	0
4	20240903	200600	45612450	9150	9150	9150	9150	0
5	20240903	200500	45612450	9150	9150	9150	9150	0
6	20240903	200400	45612450	9150	9150	9150	9150	0
7	20240903	200300	45612450	9150	9150	9150	9150	0
8	20240903	200200	45612450	9150	9150	9150	9150	0
9	20240903	200100	45612450	9150	9150	9150	9150	0
10	20240903	200000	45612450	9150	9150	9150	9150	0
11	20240903	195900	45612450	9150	9150	9150	9150	0
12	20240903	195800	45612450	9150	9150	9150	9150	0
13	20240903	195700	45612450	9150	9150	9150	9150	0
14	20240903	195600	45612450	9150	9150	9150	9150	0
15	20240903	195500	45612450	9150	9150	9150	9150	0
16	20240903	195400	45612450	9150	9150	9150	9150	0
17	20240903	195300	45612450	9150	9150	9150	9150	0
18	20240903	195200	45612450	9150	9150	9150	9150	0
19	20240903	195100	45612450	9150	9150	9150	9150	0
20	20240903	195000	45612450	9150	9150	9150	9150	0
21	20240903	194900	45612450	9150	9150	9150	9150	0
22	20240903	194800	45612450	9150	9150	9150	9150	0
23	20240903	194700	45612450	9150	9150	9150	9150	0
24	20240903	194600	45612450	9150	9150	9150	9150	0
25	20240903	194500	45612450	9150	9150	9150	9150	0
26	20240903	194400	45612450	9150	9150	9150	9150	0
27	20240903	194300	45612450	9150	9150	9150	9150	0
28	20240903	194200	45612450	9150	9150	9150	9150	0
29	20240903	194100	45612450	9150	9150	9150	9150	0
30	20240903	194000	45612450	9150	9150	9150	9150	0
31	20240903	193900	45612450	9150	9150	9150	9150	0
32	20240903	193800	45612450	9150	9150	9150	9150	10
33	20240903	193700	45612450	9150	9150	9150	9150	0
34	20240903	193600	45612450	9150	9150	9150	9150	0
35	20240903	193500	45612450	9150	9150	9150	9150	0
36	20240903	193400	45612450	9150	9150	9150	9150	0
37	20240903	193300	45612450	9150	9150	9150	9150	0
38	20240903	193200	45612450	9150	9150	9150	9150	0
39	20240903	193100	45612450	9150	9150	9150	9150	0
40	20240903	193000	45612450	9150	9150	9150	9150	0
41	20240903	192900	45612450	9150	9150	9150	9150	0
42	20240903	192800	45612450	9150	9150	9150	9150	0
43	20240903	192700	45612450	9150	9150	9150	9150	0
44	20240903	192600	45612450	9150	9150	9150	9150	0
45	20240903	192500	45612450	9150	9150	9150	9150	0
46	20240903	192400	45612450	9150	9150	9150	9150	0
47	20240903	192300	45612450	9150	9150	9150	9150	0
48	20240903	192200	45612450	9150	9150	9150	9150	0
49	20240903	192100	45612450	9150	9150	9150	9150	0
50	20240903	192000	45612450	9150	9150	9150	9150	0
51	20240903	191900	45612450	9150	9150	9150	9150	0
52	20240903	191800	45612450	9150	9150	9150	9150	0
53	20240903	191700	45612450	9150	9150	9150	9150	0
54	20240903	191600	45612450	9150	9150	9150	9150	0
55	20240903	191500	45612450	9150	9150	9150	9150	0
56	20240903	191400	45612450	9150	9150	9150	9150	0
57	20240903	191300	45612450	9150	9150	9150	9150	0
58	20240903	191200	45612450	9150	9150	9150	9150	0
59	20240903	191100	45612450	9150	9150	9150	9150	0
60	20240903	191000	45612450	9150	9150	9150	9150	0
61	20240903	190900	45612450	9150	9150	9150	9150	0
62	20240903	190800	45612450	9150	9150	9150	9150	10
63	20240903	190700	45612450	9150	9150	9150	9150	0
64	20240903	190600	45612450	9150	9150	9150	9150	0
65	20240903	190500	45612450	9150	9150	9150	9150	0
66	20240903	190400	45612450	9150	9150	9150	9150	0
67	20240903	190300	45612450	9150	9150	9150	9150	0
68	20240903	190200	45612450	9150	9150	9150	9150	0
69	20240903	190100	45612450	9150	9150	9150	9150	0
70	20240903	190000	45612450	9150	9150	9150	9150	0
71	20240903	185900	45612450	9150	9150	9150	9150	0
72	20240903	185800	45612450	9150	9150	9150	9150	0
73	20240903	185700	45612450	9150	9150	9150	9150	0
74	20240903	185600	45612450	9150	9150	9150	9150	0
75	20240903	185500	45612450	9150	9150	9150	9150	0
76	20240903	185400	45612450	9150	9150	9150	9150	0
77	20240903	185300	45612450	9150	9150	9150	9150	0
78	20240903	185200	45612450	9150	9150	9150	9150	0
79	20240903	185100	45612450	9150	9150	9150	9150	0
80	20240903	185000	45612450	9150	9150	9150	9150	0
81	20240903	184900	45612450	9150	9150	9150	9150	0
82	20240903	184800	45612450	9150	9150	9150	9150	0
83	20240903	184700	45612450	9150	9150	9150	9150	0
84	20240903	184600	45612450	9150	9150	9150	9150	0
85	20240903	184500	45612450	9150	9150	9150	9150	0
86	20240903	184400	45612450	9150	9150	9150	9150	0
87	20240903	184300	45612450	9150	9150	9150	9150	0
88	20240903	184200	45612450	9150	9150	9150	9150	0
89	20240903	184100	45612450	9150	9150	9150	9150	0
90	20240903	184000	45612450	9150	9150	9150	9150	0
91	20240903	183900	45612450	9150	9150	9150	9150	0
92	20240903	183800	45612450	9150	9150	9150	9150	10
93	20240903	183700	45612450	9150	9150	9150	9150	0
94	20240903	183600	45612450	9150	9150	9150	9150	0
95	20240903	183500	45612450	9150	9150	9150	9150	0
96	20240903	183400	45612450	9150	9150	9150	9150	0
97	20240903	183300	45612450	9150	9150	9150	9150	0
98	20240903	183200	45612450	9150	9150	9150	9150	0
99	20240903	183100	45612450	9150	9150	9150	9150	0
100	20240903	183000	45612450	9150	9150	9150	9150	0
101	20240903	182900	45612450	9150	9150	9150	9150	0
102	20240903	182800	45612450	9150	9150	9150	9150	0
103	20240903	182700	45612450	9150	9150	9150	9150	0
104	20240903	182600	45612450	9150	9150	9150	9150	0
105	20240903	182500	45612450	9150	9150	9150	9150	0
106	20240903	182400	45612450	9150	9150	9150	9150	0
107	20240903	182300	45612450	9150	9150	9150	9150	0
108	20240903	182200	45612450	9150	9150	9150	9150	0
109	20240903	182100	45612450	9150	9150	9150	9150	0
110	20240903	182000	45612450	9150	9150	9150	9150	0
111	20240903	181900	45612450	9150	9150	9150	9150	0
112	20240903	181800	45612450	9150	9150	9150	9150	0
113	20240903	181700	45612450	9150	9150	9150	9150	0
114	20240903	181600	45612450	9150	9150	9150	9150	0
115	20240903	181500	45612450	9150	9150	9150	9150	0
116	20240903	181400	45612450	9150	9150	9150	9150	0
117	20240903	181300	45612450	9150	9150	9150	9150	0
118	20240903	181200	45612450	9150	9150	9150	9150	0
119	20240903	181100	45612450	9150	9150	9150	9150	0
120	20240903	181000	45612450	9150	9150	9150	9150	0
121	20240903	180900	45612450	9150	9150	9150	9150	0
122	20240903	180800	45612450	9150	9150	9150	9150	10
123	20240903	180700	45612450	9150	9150	9150	9150	0
124	20240903	180600	45612450	9150	9150	9150	9150	0
125	20240903	180500	45612450	9150	9150	9150	9150	0
126	20240903	180400	45612450	9150	9150	9150	9150	0
127	20240903	180300	45612450	9150	9150	9150	9150	0
128	20240903	180200	45612450	9150	9150	9150	9150	0
129	20240903	180100	45612450	9150	9150	9150	9150	0
130	20240903	180000	45612450	9150	9150	9150	9150	0
131	20240903	175900	45612450	9150	9150	9150	9150	0
132	20240903	175800	45612450	9150	9150	9150	9150	0
133	20240903	175700	45612450	9150	9150	9150	9150	0
134	20240903	175600	45612450	9150	9150	9150	9150	0
135	20240903	175500	45612450	9150	9150	9150	9150	0
136	20240903	175400	45612450	9150	9150	9150	9150	0
137	20240903	175300	45612450	9150	9150	9150	9150	0
138	20240903	175200	45612450	9150	9150	9150	9150	0
139	20240903	175100	45612450	9150	9150	9150	9150	0
140	20240903	175000	45612450	9150	9150	9150	9150	0
141	20240903	174900	45612450	9150	9150	9150	9150	0
142	20240903	174800	45612450	9150	9150	9150	9150	0
143	20240903	174700	45612450	9150	9150	9150	9150	0
144	20240903	174600	45612450	9150	9150	9150	9150	0
145	20240903	174500	45612450	9150	9150	9150	9150	0
146	20240903	174400	45612450	9150	9150	9150	9150	0
147	20240903	174300	45612450	9150	9150	9150	9150	0
148	20240903	174200	45612450	9150	9150	9150	9150	0
149	20240903	174100	45612450	9150	9150	9150	9150	0
150	20240903	174000	45612450	9150	9150	9150	9150	0
151	20240903	173900	45612450	9150	9150	9150	9150	0
152	20240903	173800	45612450	9150	9150	9150	9150	10
153	20240903	173700	45612450	9150	9150	9150	9150	0
154	20240903	173600	45612450	9150	9150	9150	9150	0
155	20240903	173500	45612450	9150	9150	9150	9150	0
156	20240903	173400	45612450	9150	9150	9150	9150	0
157	20240903	173300	45612450	9150	9150	9150	9150	0
158	20240903	173200	45612450	9150	9150	9150	9150	0
159	20240903	173100	45612450	9150	9150	9150	9150	0
160	20240903	173000	45612450	9150	9150	9150	9150	0
161	20240903	172900	45612450	9150	9150	9150	9150	0
162	20240903	172800	45612450	9150	9150	9150	9150	0
163	20240903	172700	45612450	9150	9150	9150	9150	0
164	20240903	172600	45612450	9150	9150	9150	9150	0
165	20240903	172500	45612450	9150	9150	9150	9150	0
166	20240903	172400	45612450	9150	9150	9150	9150	0
167	20240903	172300	45612450	9150	9150	9150	9150	0
168	20240903	172200	45612450	9150	9150	9150	9150	0
169	20240903	172100	45612450	9150	9150	9150	9150	0
170	20240903	172000	45612450	9150	9150	9150	9150	0
171	20240903	171900	45612450	9150	9150	9150	9150	0
172	20240903	171800	45612450	9150	9150	9150	9150	0
173	20240903	171700	45612450	9150	9150	9150	9150	0
174	20240903	171600	45612450	9150	9150	9150	9150	0
175	20240903	171500	45612450	9150	9150	9150	9150	0
176	20240903	171400	45612450	9150	9150	9150	9150	0
177	20240903	171300	45612450	9150	9150	9150	9150	0
178	20240903	171200	45612450	9150	9150	9150	9150	0
179	20240903	171100	45612450	9150	9150	9150	9150	0
180	20240903	171000	45612450	9150	9150	9150	9150	0
181	20240903	170900	45612450	9150	9150	9150	9150	0
182	20240903	170800	45612450	9150	9150	9150	9150	10
183	20240903	170700	45612450	9150	9150	9150	9150	0
184	20240903	170600	45612450	9150	9150	9150	9150	0
185	20240903	170500	45612450	9150	9150	9150	9150	0
186	20240903	170400	45612450	9150	9150	9150	9150	0
187	20240903	170300	45612450	9150	9150	9150	9150	0
188	20240903	170200	45612450	9150	9150	9150	9150	0
189	20240903	170100	45612450	9150	9150	9150	9150	0
190	20240903	170000	45612450	9150	9150	9150	9150	0
191	20240903	165900	45612450	9150	9150	9150	9150	0
192	20240903	165800	45612450	9150	9150	9150	9150	0
193	20240903	165700	45612450	9150	9150	9150	9150	0
194	20240903	165600	45612450	9150	9150	9150	9150	0
195	20240903	165500	45612450	9150	9150	9150	9150	0
196	20240903	165400	45612450	9150	9150	9150	9150	0
197	20240903	165300	45612450	9150	9150	9150	9150	0
198	20240903	165200	45612450	9150	9150	9150	9150	0
199	20240903	165100	45612450	9150	9150	9150	9150	0
200	20240903	165000	45612450	9150	9150	9150	9150	0
201	20240903	164900	45612450	9150	9150	9150	9150	0
202	20240903	164800	45612450	9150	9150	9150	9150	0
203	20240903	164700	45612450	9150	9150	9150	9150	0
204	20240903	164600	45612450	9150	9150	9150	9150	0
205	20240903	164500	45612450	9150	9150	9150	9150	0
206	20240903	164400	45612450	9150	9150	9150	9150	0
207	20240903	164300	45612450	9150	9150	9150	9150	0
208	20240903	164200	45612450	9150	9150	9150	9150	0
209	20240903	164100	45612450	9150	9150	9150	9150	0
210	20240903	164000	45612450	9150	9150	9150	9150	0
211	20240903	163900	45612450	9150	9150	9150	9150	0
212	20240903	163800	45612450	9150	9150	9150	9150	10
213	20240903	163700	45612450	9150	9150	9150	9150	0
214	20240903	163600	45612450	9150	9150	9150	9150	0
215	20240903	163500	45612450	9150	9150	9150	9150	0
216	20240903	163400	45612450	9150	9150	9150	9150	0
217	20240903	163300	45612450	9150	9150	9150	9150	0
218	20240903	163200	45612450	9150	9150	9150	9150	0
219	20240903	163100	45612450	9150	9150	9150	9150	0
220	20240903	163000	45612450	9150	9150	9150	9150	0
221	20240903	162900	45612450	9150	9150	9150	9150	0
222	20240903	162800	45612450	9150	9150	9150	9150	0
223	20240903	162700	45612450	9150	9150	9150	9150	0
224	20240903	162600	45612450	9150	9150	9150	9150	0
225	20240903	162500	45612450	9150	9150	9150	9150	0
226	20240903	162400	45612450	9150	9150	9150	9150	0
227	20240903	162300	45612450	9150	9150	9150	9150	0
228	20240903	162200	45612450	9150	9150	9150	9150	0
229	20240903	162100	45612450	9150	9150	9150	9150	0
230	20240903	162000	45612450	9150	9150	9150	9150	0
231	20240903	161900	45612450	9150	9150	9150	9150	0
232	20240903	161800	45612450	9150	9150	9150	9150	0
233	20240903	161700	45612450	9150	9150	9150	9150	0
234	20240903	161600	45612450	9150	9150	9150	9150	0
235	20240903	161500	45612450	9150	9150	9150	9150	0
236	20240903	161400	45612450	9150	9150	9150	9150	0
237	20240903	161300	45612450	9150	9150	9150	9150	0
238	20240903	161200	45612450	9150	9150	9150	9150	0
239	20240903	161100	45612450	9150	9150	9150	9150	0
240	20240903	161000	45612450	9150	9150	9150	9150	0
241	20240903	160900	45612450	9150	9150	9150	9150	0
242	20240903	160800	45612450	9150	9150	9150	9150	10
243	20240903	160700	45612450	9150	9150	9150	9150	0
244	20240903	160600	45612450	9150	9150	9150	9150	0
245	20240903	160500	45612450	9150	9150	9150	9150	0
246	20240903	160400	45612450	9150	9150	9150	9150	0
247	20240903	160300	45612450	9150	9150	9150	9150	0
248	20240903	160200	45612450	9150	9150	9150	9150	0
249	20240903	160100	45612450	9150	9150	9150	9150	0
250	20240903	160000	45612450	9150	9150	9150	9150	0
251	20240903	155900	45612450	9150	9150	9150	9150	0
252	20240903	155800	45612450	9150	9150	9150	9150	0
253	20240903	155700	45612450	9150	9150	9150	9150	0
254	20240903	155600	45612450	9150	9150	9150	9150	0
255	20240903	155500	45612450	9150	9150	9150	9150	0
256	20240903	155400	45612450	9150	9150	9150	9150	0
257	20240903	155300	45612450	9150	9150	9150	9150	0
258	20240903	155200	45612450	9150	9150	9150	9150	0
259	20240903	155100	45612450	9150	9150	9150	9150	0
260	20240903	155000	45612450	9150	9150	9150	9150	0
261	20240903	154900	45612450	9150	9150	9150	9150	0
262	20240903	154800	45612450	9150	9150	9150	9150	0
263	20240903	154700	45612450	9150	9150	9150	9150	0
264	20240903	154600	45612450	9150	9150	9150	9150	0
265	20240903	154500	45612450	9150	9150	9150	9150	0
266	20240903	154400	45612450	9150	9150	9150	9150	0
267	20240903	154300	45612450	9150	9150	9150	9150	0
268	20240903	154200	45612450	9150	9150	9150	9150	0
269	20240903	154100	45612450	9150	9150	9150	9150	0
270	20240903	154000	45612450	9150	9150	9150	9150	0
271	20240903	153900	45612450	9150	9150	9150	9150	0
272	20240903	153800	45612450	9150	9150	9150	9150	10
273	20240903	153700	45612450	9150	9150	9150	9150	0
274	20240903	153600	45612450	9150	9150	9150	9150	0
275	20240903	153500	45612450	9150	9150	9150	9150	0
276	20240903	153400	45612450	9150	9150	9150	9150	0
277	20240903	153300	45612450	9150	9150	9150	9150	0
278	20240903	153200	45612450	9150	9150	9150	9150	0
279	20240903	153100	45612450	9150	9150	9150	9150	0
280	20240903	153000	45612450	9150	9150	9150	9150	10
281	20240903	152900	45520950	9100	9100	9100	9100	0
282	20240903	152800	45520950	9100	9100	9100	9100	0
283	20240903	152700	45520950	9100	9100	9100	9100	0
284	20240903	152600	45520950	9100	9100	9100	9100	0
285	20240903	152500	45520950	9100	9100	9100	9100	0
286	20240903	152400	45520950	9100	9100	9100	9100	0
287	20240903	152300	45520950	9100	9100	9100	9100	0
288	20240903	152200	45520950	9100	9100	9100	9100	0
289	20240903	152100	45520950	9100	9100	9100	9100	0
290	20240903	152000	45520950	9100	9100	9100	9100	0
291	20240903	151900	45520950	9100	9100	9100	9100	2
292	20240903	151800	45502750	9100	9100	9100	9100	0
293	20240903	151700	45502750	9100	9100	9100	9100	0
294	20240903	151600	45502750	9100	9100	9100	9100	0
295	20240903	151500	45502750	9100	9100	9100	9100	0
296	20240903	151400	45502750	9100	9100	9100	9100	0
297	20240903	151300	45502750	9100	9100	9100	9100	0
298	20240903	151200	45502750	9100	9100	9100	9100	0
299	20240903	151100	45502750	9100	9100	9100	9100	0
300	20240903	151000	45502750	9100	9100	9100	9100	0
301	20240903	150900	45502750	9100	9100	9100	9100	0
302	20240903	150800	45502750	9100	9100	9100	9100	0
303	20240903	150700	45502750	9100	9100	9100	9100	0
304	20240903	150600	45502750	9100	9100	9100	9100	0
305	20240903	150500	45502750	9100	9100	9100	9100	0
306	20240903	150400	45502750	9100	9100	9100	9100	0
307	20240903	150300	45502750	9100	9100	9100	9100	0
308	20240903	150200	45502750	9100	9100	9100	9100	0
309	20240903	150100	45502750	9100	9100	9100	9100	0
310	20240903	150000	45502750	9100	9100	9100	9100	0
311	20240903	145900	45502750	9100	9100	9100	9100	0
312	20240903	145800	45502750	9100	9100	9100	9100	0
313	20240903	145700	45502750	9100	9100	9100	9100	0
314	20240903	145600	45502750	9100	9100	9100	9100	0
315	20240903	145500	45502750	9100	9100	9100	9100	0
316	20240903	145400	45502750	9100	9100	9100	9100	0
317	20240903	145300	45502750	9100	9100	9100	9100	0
318	20240903	145200	45502750	9100	9100	9100	9100	0
319	20240903	145100	45502750	9100	9100	9100	9100	0
320	20240903	145000	45502750	9100	9100	9100	9100	0
321	20240903	144900	45502750	9100	9100	9100	9100	0
322	20240903	144800	45502750	9100	9100	9100	9100	0
323	20240903	144700	45502750	9100	9100	9100	9100	0
324	20240903	144600	45502750	9100	9110	9110	9100	93
325	20240903	144500	44656440	9100	9100	9100	9100	0
326	20240903	144400	44656440	9100	9100	9100	9100	0
327	20240903	144300	44656440	9100	9100	9100	9100	0
328	20240903	144200	44656440	9100	9100	9100	9100	0
329	20240903	144100	44656440	9100	9120	9120	9100	2200
330	20240903	144000	24629770	9130	9130	9130	9130	5
331	20240903	143900	24584120	9130	9130	9130	9130	0
332	20240903	143800	24584120	9130	9130	9130	9130	0
333	20240903	143700	24584120	9130	9130	9130	9130	0
334	20240903	143600	24584120	9130	9130	9130	9130	0
335	20240903	143500	24584120	9130	9130	9130	9130	0
336	20240903	143400	24584120	9130	9130	9130	9130	0
337	20240903	143300	24584120	9130	9130	9130	9130	0
338	20240903	143200	24584120	9130	9130	9130	9130	0
339	20240903	143100	24584120	9130	9130	9130	9130	0
340	20240903	143000	24584120	9130	9130	9130	9130	0
341	20240903	142900	24584120	9130	9130	9130	9130	0
342	20240903	142800	24584120	9130	9130	9130	9130	1
343	20240903	142700	24574990	9130	9130	9130	9130	0
344	20240903	142600	24574990	9130	9130	9130	9130	1
345	20240903	142500	24565860	9130	9130	9130	9130	1
346	20240903	142400	24556730	9130	9130	9130	9130	6
347	20240903	142300	24501950	9130	9130	9130	9130	0
348	20240903	142200	24501950	9130	9130	9130	9130	0
349	20240903	142100	24501950	9130	9130	9130	9130	0
350	20240903	142000	24501950	9130	9130	9130	9130	0
351	20240903	141900	24501950	9130	9130	9130	9130	0
352	20240903	141800	24501950	9130	9130	9130	9130	0
353	20240903	141700	24501950	9130	9130	9130	9130	0
354	20240903	141600	24501950	9130	9130	9130	9130	0
355	20240903	141500	24501950	9130	9130	9130	9130	0
356	20240903	141400	24501950	9130	9130	9130	9130	0
357	20240903	141300	24501950	9130	9130	9130	9130	0
358	20240903	141200	24501950	9130	9130	9130	9130	0
359	20240903	141100	24501950	9130	9130	9130	9130	0
360	20240903	141000	24501950	9130	9130	9130	9130	0
361	20240903	140900	24501950	9130	9130	9130	9130	0
362	20240903	140800	24501950	9130	9130	9130	9130	0
363	20240903	140700	24501950	9130	9130	9130	9130	0
364	20240903	140600	24501950	9130	9130	9130	9130	0
365	20240903	140500	24501950	9130	9130	9130	9130	0
366	20240903	140400	24501950	9130	9130	9130	9130	10
367	20240903	140300	24410650	9130	9130	9130	9130	15
368	20240903	140200	24273700	9130	9130	9130	9130	0
369	20240903	140100	24273700	9130	9130	9130	9130	0
370	20240903	140000	24273700	9130	9130	9130	9130	0
371	20240903	135900	24273700	9130	9130	9130	9130	0
372	20240903	135800	24273700	9130	9130	9130	9130	0
373	20240903	135700	24273700	9130	9130	9130	9130	0
374	20240903	135600	24273700	9130	9130	9130	9130	0
375	20240903	135500	24273700	9130	9130	9130	9130	0
376	20240903	135400	24273700	9130	9130	9130	9130	0
377	20240903	135300	24273700	9130	9130	9130	9130	0
378	20240903	135200	24273700	9130	9130	9130	9130	0
379	20240903	135100	24273700	9130	9130	9130	9130	0
380	20240903	135000	24273700	9130	9130	9130	9130	0
381	20240903	134900	24273700	9130	9130	9130	9130	0
382	20240903	134800	24273700	9130	9130	9130	9130	0
383	20240903	134700	24273700	9130	9130	9130	9130	0
384	20240903	134600	24273700	9130	9130	9130	9130	0
385	20240903	134500	24273700	9130	9130	9130	9130	0
386	20240903	134400	24273700	9130	9130	9130	9130	0
387	20240903	134300	24273700	9130	9130	9130	9130	0
388	20240903	134200	24273700	9130	9130	9130	9130	0
389	20240903	134100	24273700	9130	9130	9130	9130	0
390	20240903	134000	24273700	9130	9130	9130	9130	0
391	20240903	133900	24273700	9130	9130	9130	9130	0
392	20240903	133800	24273700	9130	9130	9130	9130	0
393	20240903	133700	24273700	9130	9130	9130	9130	0
394	20240903	133600	24273700	9130	9130	9130	9130	0
395	20240903	133500	24273700	9130	9130	9130	9130	0
396	20240903	133400	24273700	9130	9130	9130	9130	0
397	20240903	133300	24273700	9130	9130	9130	9130	1
398	20240903	133200	24264570	9130	9130	9130	9130	0
399	20240903	133100	24264570	9130	9130	9130	9130	0
400	20240903	133000	24264570	9130	9130	9130	9130	0
401	20240903	132900	24264570	9130	9130	9130	9130	0
402	20240903	132800	24264570	9130	9130	9130	9130	0
403	20240903	132700	24264570	9130	9130	9130	9130	0
404	20240903	132600	24264570	9130	9130	9130	9130	0
405	20240903	132500	24264570	9130	9130	9130	9130	0
406	20240903	132400	24264570	9130	9130	9130	9130	0
407	20240903	132300	24264570	9130	9130	9130	9130	0
408	20240903	132200	24264570	9130	9130	9130	9130	0
409	20240903	132100	24264570	9130	9130	9130	9130	0
410	20240903	132000	24264570	9130	9130	9130	9130	0
411	20240903	131900	24264570	9130	9130	9130	9130	0
412	20240903	131800	24264570	9130	9130	9130	9130	0
413	20240903	131700	24264570	9130	9130	9130	9130	0
414	20240903	131600	24264570	9130	9130	9130	9130	0
415	20240903	131500	24264570	9130	9130	9130	9130	0
416	20240903	131400	24264570	9130	9130	9130	9130	0
417	20240903	131300	24264570	9130	9130	9130	9130	0
418	20240903	131200	24264570	9130	9130	9130	9130	0
419	20240903	131100	24264570	9130	9130	9130	9130	0
420	20240903	131000	24264570	9130	9130	9130	9130	0
421	20240903	130900	24264570	9130	9130	9130	9130	0
422	20240903	130800	24264570	9130	9130	9130	9130	0
423	20240903	130700	24264570	9130	9130	9130	9130	0
424	20240903	130600	24264570	9130	9130	9130	9130	0
425	20240903	130500	24264570	9130	9130	9130	9130	0
426	20240903	130400	24264570	9130	9130	9130	9130	0
427	20240903	130300	24264570	9130	9130	9130	9130	0
428	20240903	130200	24264570	9130	9130	9130	9130	0
429	20240903	130100	24264570	9130	9130	9130	9130	0
430	20240903	130000	24264570	9130	9130	9130	9130	0
431	20240903	125900	24264570	9130	9130	9130	9130	0
432	20240903	125800	24264570	9130	9130	9130	9130	0
433	20240903	125700	24264570	9130	9130	9130	9130	0
434	20240903	125600	24264570	9130	9130	9130	9130	0
435	20240903	125500	24264570	9130	9130	9130	9130	0
436	20240903	125400	24264570	9130	9130	9130	9130	0
437	20240903	125300	24264570	9130	9130	9130	9130	0
438	20240903	125200	24264570	9130	9130	9130	9130	0
439	20240903	125100	24264570	9130	9130	9130	9130	0
440	20240903	125000	24264570	9130	9130	9130	9130	0
441	20240903	124900	24264570	9130	9130	9130	9130	0
442	20240903	124800	24264570	9130	9130	9130	9130	0
443	20240903	124700	24264570	9130	9130	9130	9130	0
444	20240903	124600	24264570	9130	9130	9130	9130	0
445	20240903	124500	24264570	9130	9130	9130	9130	0
446	20240903	124400	24264570	9130	9130	9130	9130	0
447	20240903	124300	24264570	9130	9130	9130	9130	0
448	20240903	124200	24264570	9130	9130	9130	9130	0
449	20240903	124100	24264570	9130	9130	9130	9130	0
450	20240903	124000	24264570	9130	9130	9130	9130	0
451	20240903	123900	24264570	9130	9130	9130	9130	0
452	20240903	123800	24264570	9130	9130	9130	9130	0
453	20240903	123700	24264570	9130	9130	9130	9130	0
454	20240903	123600	24264570	9130	9130	9130	9130	0
455	20240903	123500	24264570	9130	9130	9130	9130	0
456	20240903	123400	24264570	9130	9130	9130	9130	0
457	20240903	123300	24264570	9130	9130	9130	9130	0
458	20240903	123200	24264570	9130	9130	9130	9130	0
459	20240903	123100	24264570	9130	9130	9130	9130	0
460	20240903	123000	24264570	9130	9130	9130	9130	0
461	20240903	122900	24264570	9130	9130	9130	9130	0
462	20240903	122800	24264570	9130	9130	9130	9130	0
463	20240903	122700	24264570	9130	9130	9130	9130	0
464	20240903	122600	24264570	9130	9130	9130	9130	0
465	20240903	122500	24264570	9130	9130	9130	9130	0
466	20240903	122400	24264570	9130	9130	9130	9130	0
467	20240903	122300	24264570	9130	9130	9130	9130	0
468	20240903	122200	24264570	9130	9130	9130	9130	0
469	20240903	122100	24264570	9130	9130	9130	9130	0
470	20240903	122000	24264570	9130	9130	9130	9130	0
471	20240903	121900	24264570	9130	9130	9130	9130	0
472	20240903	121800	24264570	9130	9130	9130	9130	0
473	20240903	121700	24264570	9130	9130	9130	9130	0
474	20240903	121600	24264570	9130	9130	9130	9130	114
475	20240903	121500	23223750	9130	9130	9130	9130	0
476	20240903	121400	23223750	9130	9130	9130	9130	0
477	20240903	121300	23223750	9130	9130	9130	9130	0
478	20240903	121200	23223750	9130	9130	9130	9130	0
479	20240903	121100	23223750	9130	9130	9130	9130	0
480	20240903	121000	23223750	9130	9130	9130	9130	0
481	20240903	120900	23223750	9130	9130	9130	9130	0
482	20240903	120800	23223750	9130	9130	9130	9130	0
483	20240903	120700	23223750	9130	9130	9130	9130	1
484	20240903	120600	23214620	9130	9130	9130	9130	0
485	20240903	120500	23214620	9130	9130	9130	9130	0
486	20240903	120400	23214620	9130	9130	9130	9130	0
487	20240903	120300	23214620	9130	9130	9130	9130	0
488	20240903	120200	23214620	9130	9130	9130	9130	0
489	20240903	120100	23214620	9130	9160	9160	9130	881
490	20240903	120000	15170970	9150	9150	9150	9150	0
491	20240903	115900	15170970	9150	9160	9160	9150	28
492	20240903	115800	14914760	9170	9170	9170	9170	0
493	20240903	115700	14914760	9170	9170	9170	9170	0
494	20240903	115600	14914760	9170	9170	9170	9170	0
495	20240903	115500	14914760	9170	9170	9170	9170	0
496	20240903	115400	14914760	9170	9170	9170	9170	0
497	20240903	115300	14914760	9170	9170	9170	9170	0
498	20240903	115200	14914760	9170	9170	9170	9170	4
499	20240903	115100	14878080	9170	9170	9170	9170	0
500	20240903	115000	14878080	9170	9170	9170	9170	0
501	20240903	114900	14878080	9170	9170	9170	9170	0
502	20240903	114800	14878080	9170	9170	9170	9170	0
503	20240903	114700	14878080	9170	9170	9170	9170	0
504	20240903	114600	14878080	9170	9170	9170	9170	0
505	20240903	114500	14878080	9170	9170	9170	9170	0
506	20240903	114400	14878080	9170	9170	9170	9170	0
507	20240903	114300	14878080	9170	9170	9170	9170	0
508	20240903	114200	14878080	9170	9170	9170	9170	0
509	20240903	114100	14878080	9170	9170	9170	9170	0
510	20240903	114000	14878080	9170	9170	9170	9170	0
511	20240903	113900	14878080	9170	9170	9170	9170	1
512	20240903	113800	14868910	9170	9170	9170	9170	0
513	20240903	113700	14868910	9170	9170	9170	9170	0
514	20240903	113600	14868910	9170	9170	9170	9170	0
515	20240903	113500	14868910	9170	9170	9170	9170	14
516	20240903	113400	14740530	9230	9230	9230	9230	0
517	20240903	113300	14740530	9230	9230	9230	9230	0
518	20240903	113200	14740530	9230	9230	9230	9230	0
519	20240903	113100	14740530	9230	9230	9230	9230	0
520	20240903	113000	14740530	9230	9230	9230	9230	0
521	20240903	112900	14740530	9230	9230	9230	9230	0
522	20240903	112800	14740530	9230	9230	9230	9230	0
523	20240903	112700	14740530	9230	9230	9230	9230	0
524	20240903	112600	14740530	9230	9230	9230	9230	0
525	20240903	112500	14740530	9230	9230	9230	9230	0
526	20240903	112400	14740530	9230	9230	9230	9230	0
527	20240903	112300	14740530	9230	9230	9230	9230	0
528	20240903	112200	14740530	9230	9230	9230	9230	0
529	20240903	112100	14740530	9230	9230	9230	9230	0
530	20240903	112000	14740530	9230	9230	9230	9230	0
531	20240903	111900	14740530	9230	9230	9230	9230	0
532	20240903	111800	14740530	9230	9230	9230	9230	0
533	20240903	111700	14740530	9230	9230	9230	9230	0
534	20240903	111600	14740530	9230	9230	9230	9230	0
535	20240903	111500	14740530	9230	9230	9230	9230	0
536	20240903	111400	14740530	9230	9230	9230	9230	0
537	20240903	111300	14740530	9230	9230	9230	9230	0
538	20240903	111200	14740530	9230	9230	9230	9230	0
539	20240903	111100	14740530	9230	9230	9230	9230	0
540	20240903	111000	14740530	9230	9230	9230	9230	0
541	20240903	110900	14740530	9230	9230	9230	9230	0
542	20240903	110800	14740530	9230	9230	9230	9230	0
543	20240903	110700	14740530	9230	9230	9230	9230	0
544	20240903	110600	14740530	9230	9230	9230	9230	0
545	20240903	110500	14740530	9230	9230	9230	9230	0
546	20240903	110400	14740530	9230	9230	9230	9230	0
547	20240903	110300	14740530	9230	9230	9230	9230	0
548	20240903	110200	14740530	9230	9230	9230	9230	0
549	20240903	110100	14740530	9230	9230	9230	9230	0
550	20240903	110000	14740530	9230	9230	9230	9230	0
551	20240903	105900	14740530	9230	9230	9230	9230	0
552	20240903	105800	14740530	9230	9230	9230	9230	0
553	20240903	105700	14740530	9230	9230	9230	9230	0
554	20240903	105600	14740530	9230	9230	9230	9230	0
555	20240903	105500	14740530	9230	9230	9230	9230	0
556	20240903	105400	14740530	9230	9230	9230	9230	0
557	20240903	105300	14740530	9230	9230	9230	9230	0
558	20240903	105200	14740530	9230	9230	9230	9230	0
559	20240903	105100	14740530	9230	9230	9230	9230	0
560	20240903	105000	14740530	9230	9230	9230	9230	0
561	20240903	104900	14740530	9230	9230	9230	9230	0
562	20240903	104800	14740530	9230	9230	9230	9230	0
563	20240903	104700	14740530	9230	9230	9230	9230	0
564	20240903	104600	14740530	9230	9230	9230	9230	0
565	20240903	104500	14740530	9230	9230	9230	9230	0
566	20240903	104400	14740530	9230	9230	9230	9230	0
567	20240903	104300	14740530	9230	9230	9230	9230	0
568	20240903	104200	14740530	9230	9230	9230	9230	0
569	20240903	104100	14740530	9230	9230	9230	9230	0
570	20240903	104000	14740530	9230	9230	9230	9230	0
571	20240903	103900	14740530	9230	9230	9230	9230	0
572	20240903	103800	14740530	9230	9230	9230	9230	0
573	20240903	103700	14740530	9230	9230	9230	9230	0
574	20240903	103600	14740530	9230	9230	9230	9230	0
575	20240903	103500	14740530	9230	9230	9230	9230	0
576	20240903	103400	14740530	9230	9230	9230	9230	0
577	20240903	103300	14740530	9230	9230	9230	9230	0
578	20240903	103200	14740530	9230	9230	9230	9230	0
579	20240903	103100	14740530	9230	9230	9230	9230	0
580	20240903	103000	14740530	9230	9230	9230	9230	0
581	20240903	102900	14740530	9230	9230	9230	9230	0
582	20240903	102800	14740530	9230	9230	9230	9230	0
583	20240903	102700	14740530	9230	9230	9230	9230	0
584	20240903	102600	14740530	9230	9230	9230	9230	0
585	20240903	102500	14740530	9230	9230	9230	9230	0
586	20240903	102400	14740530	9230	9230	9230	9230	0
587	20240903	102300	14740530	9230	9230	9230	9230	0
588	20240903	102200	14740530	9230	9230	9230	9230	0
589	20240903	102100	14740530	9230	9230	9230	9230	0
590	20240903	102000	14740530	9230	9230	9230	9230	0
591	20240903	101900	14740530	9230	9230	9230	9230	0
592	20240903	101800	14740530	9230	9230	9230	9230	0
593	20240903	101700	14740530	9230	9230	9230	9230	0
594	20240903	101600	14740530	9230	9230	9230	9230	0
595	20240903	101500	14740530	9230	9230	9230	9230	0
596	20240903	101400	14740530	9230	9230	9230	9230	0
597	20240903	101300	14740530	9230	9230	9230	9230	0
598	20240903	101200	14740530	9230	9230	9230	9230	0
599	20240903	101100	14740530	9230	9230	9230	9230	0
600	20240903	101000	14740530	9230	9230	9230	9230	0
601	20240903	100900	14740530	9230	9230	9230	9230	0
602	20240903	100800	14740530	9230	9230	9230	9230	0
603	20240903	100700	14740530	9230	9230	9230	9230	0
604	20240903	100600	14740530	9230	9230	9230	9230	0
605	20240903	100500	14740530	9230	9230	9230	9230	0
606	20240903	100400	14740530	9230	9230	9230	9230	0
607	20240903	100300	14740530	9230	9230	9230	9230	0
608	20240903	100200	14740530	9230	9230	9230	9230	1
609	20240903	100100	14731300	9170	9170	9170	9170	0
610	20240903	100000	14731300	9170	9170	9170	9170	0
611	20240903	095900	14731300	9170	9170	9170	9170	0
612	20240903	095800	14731300	9170	9170	9170	9170	0
613	20240903	095700	14731300	9170	9170	9170	9170	0
614	20240903	095600	14731300	9170	9170	9170	9170	0
615	20240903	095500	14731300	9170	9170	9170	9170	0
616	20240903	095400	14731300	9170	9170	9170	9170	0
617	20240903	095300	14731300	9170	9170	9170	9170	0
618	20240903	095200	14731300	9170	9170	9170	9170	0
619	20240903	095100	14731300	9170	9170	9170	9170	0
620	20240903	095000	14731300	9170	9170	9170	9170	0
621	20240903	094900	14731300	9170	9170	9170	9170	0
622	20240903	094800	14731300	9170	9170	9170	9170	1
623	20240903	094700	14722130	9170	9170	9170	9170	0
624	20240903	094600	14722130	9170	9170	9170	9170	0
625	20240903	094500	14722130	9170	9170	9170	9170	0
626	20240903	094400	14722130	9170	9170	9170	9170	0
627	20240903	094300	14722130	9170	9170	9170	9170	0
628	20240903	094200	14722130	9170	9170	9170	9170	0
629	20240903	094100	14722130	9170	9170	9170	9170	0
630	20240903	094000	14722130	9170	9170	9170	9170	0
631	20240903	093900	14722130	9170	9170	9170	9170	0
632	20240903	093800	14722130	9170	9170	9170	9170	0
633	20240903	093700	14722130	9170	9170	9170	9170	12
634	20240903	093600	14612090	9190	9190	9190	9190	0
635	20240903	093500	14612090	9190	9190	9190	9190	0
636	20240903	093400	14612090	9190	9190	9190	9190	1478
637	20240903	093300	1029270	9180	9180	9180	9180	0
638	20240903	093200	1029270	9180	9180	9180	9180	0
639	20240903	093100	1029270	9180	9180	9180	9180	0
640	20240903	093000	1029270	9180	9180	9180	9180	1
641	20240903	092900	1020090	9190	9190	9190	9190	0
642	20240903	092800	1020090	9190	9190	9190	9190	0
643	20240903	092700	1020090	9190	9190	9190	9190	1
644	20240903	092600	1010900	9190	9190	9190	9190	10
645	20240903	092500	919000	9190	9190	9190	9190	0
646	20240903	092400	919000	9190	9190	9190	9190	0
647	20240903	092300	919000	9190	9190	9190	9190	0
648	20240903	092200	919000	9190	9190	9190	9190	0
649	20240903	092100	919000	9190	9190	9190	9190	0
650	20240903	092000	919000	9190	9190	9190	9190	0
651	20240903	091900	919000	9190	9190	9190	9190	0
652	20240903	091800	919000	9190	9190	9190	9190	0
653	20240903	091700	919000	9190	9190	9190	9190	0
654	20240903	091600	919000	9190	9190	9190	9190	0
655	20240903	091500	919000	9190	9190	9190	9190	0
656	20240903	091400	919000	9190	9190	9190	9190	0
657	20240903	091300	919000	9190	9190	9190	9190	0
658	20240903	091200	919000	9190	9190	9190	9190	0
659	20240903	091100	919000	9190	9190	9190	9190	0
660	20240903	091000	919000	9190	9190	9190	9190	0
661	20240903	090900	919000	9190	9190	9190	9190	0
662	20240903	090800	919000	9190	9190	9190	9190	0
663	20240903	090700	919000	9190	9190	9190	9190	0
664	20240903	090600	919000	9190	9190	9190	9190	100
665	20240903	090500	0	9180	9180	9180	9180	0
666	20240903	090400	0	9180	9180	9180	9180	0
667	20240903	090300	0	9180	9180	9180	9180	0
668	20240903	090200	0	9180	9180	9180	9180	0
669	20240903	090100	0	9180	9180	9180	9180	0
670	20240903	090000	0	9180	9180	9180	9180	0