KissMeData/176590/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	202600	28608330	9200	9200	9200	9200	30
3	20240905	202500	28608330	9200	9200	9200	9200	0
4	20240905	202400	28608330	9200	9200	9200	9200	0
5	20240905	202300	28608330	9200	9200	9200	9200	0
6	20240905	202200	28608330	9200	9200	9200	9200	0
7	20240905	202100	28608330	9200	9200	9200	9200	0
8	20240905	202000	28608330	9200	9200	9200	9200	0
9	20240905	201900	28608330	9200	9200	9200	9200	0
10	20240905	201800	28608330	9200	9200	9200	9200	0
11	20240905	201700	28608330	9200	9200	9200	9200	0
12	20240905	201600	28608330	9200	9200	9200	9200	0
13	20240905	201500	28608330	9200	9200	9200	9200	0
14	20240905	201400	28608330	9200	9200	9200	9200	0
15	20240905	201300	28608330	9200	9200	9200	9200	0
16	20240905	201200	28608330	9200	9200	9200	9200	0
17	20240905	201100	28608330	9200	9200	9200	9200	0
18	20240905	201000	28608330	9200	9200	9200	9200	0
19	20240905	200900	28608330	9200	9200	9200	9200	0
20	20240905	200800	28608330	9200	9200	9200	9200	0
21	20240905	200700	28608330	9200	9200	9200	9200	0
22	20240905	200600	28608330	9200	9200	9200	9200	0
23	20240905	200500	28608330	9200	9200	9200	9200	0
24	20240905	200400	28608330	9200	9200	9200	9200	0
25	20240905	200300	28608330	9200	9200	9200	9200	0
26	20240905	200200	28608330	9200	9200	9200	9200	0
27	20240905	200100	28608330	9200	9200	9200	9200	0
28	20240905	200000	28608330	9200	9200	9200	9200	0
29	20240905	195900	28608330	9200	9200	9200	9200	0
30	20240905	195800	28608330	9200	9200	9200	9200	0
31	20240905	195700	28608330	9200	9200	9200	9200	0
32	20240905	195600	28608330	9200	9200	9200	9200	30
33	20240905	195500	28608330	9200	9200	9200	9200	0
34	20240905	195400	28608330	9200	9200	9200	9200	0
35	20240905	195300	28608330	9200	9200	9200	9200	0
36	20240905	195200	28608330	9200	9200	9200	9200	0
37	20240905	195100	28608330	9200	9200	9200	9200	0
38	20240905	195000	28608330	9200	9200	9200	9200	0
39	20240905	194900	28608330	9200	9200	9200	9200	0
40	20240905	194800	28608330	9200	9200	9200	9200	0
41	20240905	194700	28608330	9200	9200	9200	9200	0
42	20240905	194600	28608330	9200	9200	9200	9200	0
43	20240905	194500	28608330	9200	9200	9200	9200	0
44	20240905	194400	28608330	9200	9200	9200	9200	0
45	20240905	194300	28608330	9200	9200	9200	9200	0
46	20240905	194200	28608330	9200	9200	9200	9200	0
47	20240905	194100	28608330	9200	9200	9200	9200	0
48	20240905	194000	28608330	9200	9200	9200	9200	0
49	20240905	193900	28608330	9200	9200	9200	9200	0
50	20240905	193800	28608330	9200	9200	9200	9200	0
51	20240905	193700	28608330	9200	9200	9200	9200	0
52	20240905	193600	28608330	9200	9200	9200	9200	0
53	20240905	193500	28608330	9200	9200	9200	9200	0
54	20240905	193400	28608330	9200	9200	9200	9200	0
55	20240905	193300	28608330	9200	9200	9200	9200	0
56	20240905	193200	28608330	9200	9200	9200	9200	0
57	20240905	193100	28608330	9200	9200	9200	9200	0
58	20240905	193000	28608330	9200	9200	9200	9200	0
59	20240905	192900	28608330	9200	9200	9200	9200	0
60	20240905	192800	28608330	9200	9200	9200	9200	0
61	20240905	192700	28608330	9200	9200	9200	9200	0
62	20240905	192600	28608330	9200	9200	9200	9200	30
63	20240905	192500	28608330	9200	9200	9200	9200	0
64	20240905	192400	28608330	9200	9200	9200	9200	0
65	20240905	192300	28608330	9200	9200	9200	9200	0
66	20240905	192200	28608330	9200	9200	9200	9200	0
67	20240905	192100	28608330	9200	9200	9200	9200	0
68	20240905	192000	28608330	9200	9200	9200	9200	0
69	20240905	191900	28608330	9200	9200	9200	9200	0
70	20240905	191800	28608330	9200	9200	9200	9200	0
71	20240905	191700	28608330	9200	9200	9200	9200	0
72	20240905	191600	28608330	9200	9200	9200	9200	0
73	20240905	191500	28608330	9200	9200	9200	9200	0
74	20240905	191400	28608330	9200	9200	9200	9200	0
75	20240905	191300	28608330	9200	9200	9200	9200	0
76	20240905	191200	28608330	9200	9200	9200	9200	0
77	20240905	191100	28608330	9200	9200	9200	9200	0
78	20240905	191000	28608330	9200	9200	9200	9200	0
79	20240905	190900	28608330	9200	9200	9200	9200	0
80	20240905	190800	28608330	9200	9200	9200	9200	0
81	20240905	190700	28608330	9200	9200	9200	9200	0
82	20240905	190600	28608330	9200	9200	9200	9200	0
83	20240905	190500	28608330	9200	9200	9200	9200	0
84	20240905	190400	28608330	9200	9200	9200	9200	0
85	20240905	190300	28608330	9200	9200	9200	9200	0
86	20240905	190200	28608330	9200	9200	9200	9200	0
87	20240905	190100	28608330	9200	9200	9200	9200	0
88	20240905	190000	28608330	9200	9200	9200	9200	0
89	20240905	185900	28608330	9200	9200	9200	9200	0
90	20240905	185800	28608330	9200	9200	9200	9200	0
91	20240905	185700	28608330	9200	9200	9200	9200	0
92	20240905	185600	28608330	9200	9200	9200	9200	30
93	20240905	185500	28608330	9200	9200	9200	9200	0
94	20240905	185400	28608330	9200	9200	9200	9200	0
95	20240905	185300	28608330	9200	9200	9200	9200	0
96	20240905	185200	28608330	9200	9200	9200	9200	0
97	20240905	185100	28608330	9200	9200	9200	9200	0
98	20240905	185000	28608330	9200	9200	9200	9200	0
99	20240905	184900	28608330	9200	9200	9200	9200	0
100	20240905	184800	28608330	9200	9200	9200	9200	0
101	20240905	184700	28608330	9200	9200	9200	9200	0
102	20240905	184600	28608330	9200	9200	9200	9200	0
103	20240905	184500	28608330	9200	9200	9200	9200	0
104	20240905	184400	28608330	9200	9200	9200	9200	0
105	20240905	184300	28608330	9200	9200	9200	9200	0
106	20240905	184200	28608330	9200	9200	9200	9200	0
107	20240905	184100	28608330	9200	9200	9200	9200	0
108	20240905	184000	28608330	9200	9200	9200	9200	0
109	20240905	183900	28608330	9200	9200	9200	9200	0
110	20240905	183800	28608330	9200	9200	9200	9200	0
111	20240905	183700	28608330	9200	9200	9200	9200	0
112	20240905	183600	28608330	9200	9200	9200	9200	0
113	20240905	183500	28608330	9200	9200	9200	9200	0
114	20240905	183400	28608330	9200	9200	9200	9200	0
115	20240905	183300	28608330	9200	9200	9200	9200	0
116	20240905	183200	28608330	9200	9200	9200	9200	0
117	20240905	183100	28608330	9200	9200	9200	9200	0
118	20240905	183000	28608330	9200	9200	9200	9200	0
119	20240905	182900	28608330	9200	9200	9200	9200	0
120	20240905	182800	28608330	9200	9200	9200	9200	0
121	20240905	182700	28608330	9200	9200	9200	9200	0
122	20240905	182600	28608330	9200	9200	9200	9200	30
123	20240905	182500	28608330	9200	9200	9200	9200	0
124	20240905	182400	28608330	9200	9200	9200	9200	0
125	20240905	182300	28608330	9200	9200	9200	9200	0
126	20240905	182200	28608330	9200	9200	9200	9200	0
127	20240905	182100	28608330	9200	9200	9200	9200	0
128	20240905	182000	28608330	9200	9200	9200	9200	0
129	20240905	181900	28608330	9200	9200	9200	9200	0
130	20240905	181800	28608330	9200	9200	9200	9200	0
131	20240905	181700	28608330	9200	9200	9200	9200	0
132	20240905	181600	28608330	9200	9200	9200	9200	0
133	20240905	181500	28608330	9200	9200	9200	9200	0
134	20240905	181400	28608330	9200	9200	9200	9200	0
135	20240905	181300	28608330	9200	9200	9200	9200	0
136	20240905	181200	28608330	9200	9200	9200	9200	0
137	20240905	181100	28608330	9200	9200	9200	9200	0
138	20240905	181000	28608330	9200	9200	9200	9200	0
139	20240905	180900	28608330	9200	9200	9200	9200	0
140	20240905	180800	28608330	9200	9200	9200	9200	0
141	20240905	180700	28608330	9200	9200	9200	9200	0
142	20240905	180600	28608330	9200	9200	9200	9200	0
143	20240905	180500	28608330	9200	9200	9200	9200	0
144	20240905	180400	28608330	9200	9200	9200	9200	0
145	20240905	180300	28608330	9200	9200	9200	9200	0
146	20240905	180200	28608330	9200	9200	9200	9200	0
147	20240905	180100	28608330	9200	9200	9200	9200	0
148	20240905	180000	28608330	9200	9200	9200	9200	0
149	20240905	175900	28608330	9200	9200	9200	9200	0
150	20240905	175800	28608330	9200	9200	9200	9200	0
151	20240905	175700	28608330	9200	9200	9200	9200	0
152	20240905	175600	28608330	9200	9200	9200	9200	30
153	20240905	175500	28608330	9200	9200	9200	9200	0
154	20240905	175400	28608330	9200	9200	9200	9200	0
155	20240905	175300	28608330	9200	9200	9200	9200	0
156	20240905	175200	28608330	9200	9200	9200	9200	0
157	20240905	175100	28608330	9200	9200	9200	9200	0
158	20240905	175000	28608330	9200	9200	9200	9200	0
159	20240905	174900	28608330	9200	9200	9200	9200	0
160	20240905	174800	28608330	9200	9200	9200	9200	0
161	20240905	174700	28608330	9200	9200	9200	9200	0
162	20240905	174600	28608330	9200	9200	9200	9200	0
163	20240905	174500	28608330	9200	9200	9200	9200	0
164	20240905	174400	28608330	9200	9200	9200	9200	0
165	20240905	174300	28608330	9200	9200	9200	9200	0
166	20240905	174200	28608330	9200	9200	9200	9200	0
167	20240905	174100	28608330	9200	9200	9200	9200	0
168	20240905	174000	28608330	9200	9200	9200	9200	0
169	20240905	173900	28608330	9200	9200	9200	9200	0
170	20240905	173800	28608330	9200	9200	9200	9200	0
171	20240905	173700	28608330	9200	9200	9200	9200	0
172	20240905	173600	28608330	9200	9200	9200	9200	0
173	20240905	173500	28608330	9200	9200	9200	9200	0
174	20240905	173400	28608330	9200	9200	9200	9200	0
175	20240905	173300	28608330	9200	9200	9200	9200	0
176	20240905	173200	28608330	9200	9200	9200	9200	0
177	20240905	173100	28608330	9200	9200	9200	9200	0
178	20240905	173000	28608330	9200	9200	9200	9200	0
179	20240905	172900	28608330	9200	9200	9200	9200	0
180	20240905	172800	28608330	9200	9200	9200	9200	0
181	20240905	172700	28608330	9200	9200	9200	9200	0
182	20240905	172600	28608330	9200	9200	9200	9200	30
183	20240905	172500	28608330	9200	9200	9200	9200	0
184	20240905	172400	28608330	9200	9200	9200	9200	0
185	20240905	172300	28608330	9200	9200	9200	9200	0
186	20240905	172200	28608330	9200	9200	9200	9200	0
187	20240905	172100	28608330	9200	9200	9200	9200	0
188	20240905	172000	28608330	9200	9200	9200	9200	0
189	20240905	171900	28608330	9200	9200	9200	9200	0
190	20240905	171800	28608330	9200	9200	9200	9200	0
191	20240905	171700	28608330	9200	9200	9200	9200	0
192	20240905	171600	28608330	9200	9200	9200	9200	0
193	20240905	171500	28608330	9200	9200	9200	9200	0
194	20240905	171400	28608330	9200	9200	9200	9200	0
195	20240905	171300	28608330	9200	9200	9200	9200	0
196	20240905	171200	28608330	9200	9200	9200	9200	0
197	20240905	171100	28608330	9200	9200	9200	9200	0
198	20240905	171000	28608330	9200	9200	9200	9200	0
199	20240905	170900	28608330	9200	9200	9200	9200	0
200	20240905	170800	28608330	9200	9200	9200	9200	0
201	20240905	170700	28608330	9200	9200	9200	9200	0
202	20240905	170600	28608330	9200	9200	9200	9200	0
203	20240905	170500	28608330	9200	9200	9200	9200	0
204	20240905	170400	28608330	9200	9200	9200	9200	0
205	20240905	170300	28608330	9200	9200	9200	9200	0
206	20240905	170200	28608330	9200	9200	9200	9200	0
207	20240905	170100	28608330	9200	9200	9200	9200	0
208	20240905	170000	28608330	9200	9200	9200	9200	0
209	20240905	165900	28608330	9200	9200	9200	9200	0
210	20240905	165800	28608330	9200	9200	9200	9200	0
211	20240905	165700	28608330	9200	9200	9200	9200	0
212	20240905	165600	28608330	9200	9200	9200	9200	30
213	20240905	165500	28608330	9200	9200	9200	9200	0
214	20240905	165400	28608330	9200	9200	9200	9200	0
215	20240905	165300	28608330	9200	9200	9200	9200	0
216	20240905	165200	28608330	9200	9200	9200	9200	0
217	20240905	165100	28608330	9200	9200	9200	9200	0
218	20240905	165000	28608330	9200	9200	9200	9200	0
219	20240905	164900	28608330	9200	9200	9200	9200	0
220	20240905	164800	28608330	9200	9200	9200	9200	0
221	20240905	164700	28608330	9200	9200	9200	9200	0
222	20240905	164600	28608330	9200	9200	9200	9200	0
223	20240905	164500	28608330	9200	9200	9200	9200	0
224	20240905	164400	28608330	9200	9200	9200	9200	0
225	20240905	164300	28608330	9200	9200	9200	9200	0
226	20240905	164200	28608330	9200	9200	9200	9200	0
227	20240905	164100	28608330	9200	9200	9200	9200	0
228	20240905	164000	28608330	9200	9200	9200	9200	0
229	20240905	163900	28608330	9200	9200	9200	9200	0
230	20240905	163800	28608330	9200	9200	9200	9200	0
231	20240905	163700	28608330	9200	9200	9200	9200	0
232	20240905	163600	28608330	9200	9200	9200	9200	0
233	20240905	163500	28608330	9200	9200	9200	9200	0
234	20240905	163400	28608330	9200	9200	9200	9200	0
235	20240905	163300	28608330	9200	9200	9200	9200	0
236	20240905	163200	28608330	9200	9200	9200	9200	0
237	20240905	163100	28608330	9200	9200	9200	9200	0
238	20240905	163000	28608330	9200	9200	9200	9200	0
239	20240905	162900	28608330	9200	9200	9200	9200	0
240	20240905	162800	28608330	9200	9200	9200	9200	0
241	20240905	162700	28608330	9200	9200	9200	9200	0
242	20240905	162600	28608330	9200	9200	9200	9200	30
243	20240905	162500	28608330	9200	9200	9200	9200	0
244	20240905	162400	28608330	9200	9200	9200	9200	0
245	20240905	162300	28608330	9200	9200	9200	9200	0
246	20240905	162200	28608330	9200	9200	9200	9200	0
247	20240905	162100	28608330	9200	9200	9200	9200	0
248	20240905	162000	28608330	9200	9200	9200	9200	0
249	20240905	161900	28608330	9200	9200	9200	9200	0
250	20240905	161800	28608330	9200	9200	9200	9200	0
251	20240905	161700	28608330	9200	9200	9200	9200	0
252	20240905	161600	28608330	9200	9200	9200	9200	0
253	20240905	161500	28608330	9200	9200	9200	9200	0
254	20240905	161400	28608330	9200	9200	9200	9200	0
255	20240905	161300	28608330	9200	9200	9200	9200	0
256	20240905	161200	28608330	9200	9200	9200	9200	0
257	20240905	161100	28608330	9200	9200	9200	9200	0
258	20240905	161000	28608330	9200	9200	9200	9200	0
259	20240905	160900	28608330	9200	9200	9200	9200	0
260	20240905	160800	28608330	9200	9200	9200	9200	0
261	20240905	160700	28608330	9200	9200	9200	9200	0
262	20240905	160600	28608330	9200	9200	9200	9200	0
263	20240905	160500	28608330	9200	9200	9200	9200	0
264	20240905	160400	28608330	9200	9200	9200	9200	0
265	20240905	160300	28608330	9200	9200	9200	9200	0
266	20240905	160200	28608330	9200	9200	9200	9200	0
267	20240905	160100	28608330	9200	9200	9200	9200	0
268	20240905	160000	28608330	9200	9200	9200	9200	0
269	20240905	155900	28608330	9200	9200	9200	9200	0
270	20240905	155800	28608330	9200	9200	9200	9200	0
271	20240905	155700	28608330	9200	9200	9200	9200	0
272	20240905	155600	28608330	9200	9200	9200	9200	30
273	20240905	155500	28608330	9200	9200	9200	9200	0
274	20240905	155400	28608330	9200	9200	9200	9200	0
275	20240905	155300	28608330	9200	9200	9200	9200	0
276	20240905	155200	28608330	9200	9200	9200	9200	0
277	20240905	155100	28608330	9200	9200	9200	9200	0
278	20240905	155000	28608330	9200	9200	9200	9200	0
279	20240905	154900	28608330	9200	9200	9200	9200	0
280	20240905	154800	28608330	9200	9200	9200	9200	0
281	20240905	154700	28608330	9200	9200	9200	9200	0
282	20240905	154600	28608330	9200	9200	9200	9200	0
283	20240905	154500	28608330	9200	9200	9200	9200	0
284	20240905	154400	28608330	9200	9200	9200	9200	0
285	20240905	154300	28608330	9200	9200	9200	9200	0
286	20240905	154200	28608330	9200	9200	9200	9200	0
287	20240905	154100	28608330	9200	9200	9200	9200	0
288	20240905	154000	28608330	9200	9200	9200	9200	0
289	20240905	153900	28608330	9200	9200	9200	9200	0
290	20240905	153800	28608330	9200	9200	9200	9200	0
291	20240905	153700	28608330	9200	9200	9200	9200	0
292	20240905	153600	28608330	9200	9200	9200	9200	0
293	20240905	153500	28608330	9200	9200	9200	9200	0
294	20240905	153400	28608330	9200	9200	9200	9200	0
295	20240905	153300	28608330	9200	9200	9200	9200	0
296	20240905	153200	28608330	9200	9200	9200	9200	0
297	20240905	153100	28608330	9200	9200	9200	9200	0
298	20240905	153000	28608330	9200	9200	9200	9200	0
299	20240905	152900	28608330	9200	9200	9200	9200	0
300	20240905	152800	28608330	9200	9200	9200	9200	0
301	20240905	152700	28608330	9200	9200	9200	9200	0
302	20240905	152600	28608330	9200	9200	9200	9200	0
303	20240905	152500	28608330	9200	9200	9200	9200	0
304	20240905	152400	28608330	9200	9200	9200	9200	0
305	20240905	152300	28608330	9200	9200	9200	9200	0
306	20240905	152200	28608330	9200	9200	9200	9200	0
307	20240905	152100	28608330	9200	9200	9200	9200	0
308	20240905	152000	28608330	9200	9200	9200	9200	0
309	20240905	151900	28608330	9200	9200	9200	9200	0
310	20240905	151800	28608330	9200	9200	9200	9200	0
311	20240905	151700	28608330	9200	9200	9200	9200	0
312	20240905	151600	28608330	9200	9200	9200	9200	0
313	20240905	151500	28608330	9200	9200	9200	9200	0
314	20240905	151400	28608330	9200	9200	9200	9200	0
315	20240905	151300	28608330	9200	9200	9200	9200	0
316	20240905	151200	28608330	9200	9200	9200	9200	0
317	20240905	151100	28608330	9200	9200	9200	9200	0
318	20240905	151000	28608330	9200	9200	9200	9200	0
319	20240905	150900	28608330	9200	9200	9200	9200	0
320	20240905	150800	28608330	9200	9200	9200	9200	0
321	20240905	150700	28608330	9200	9200	9200	9200	0
322	20240905	150600	28608330	9200	9200	9200	9200	0
323	20240905	150500	28608330	9200	9200	9200	9200	0
324	20240905	150400	28608330	9200	9200	9200	9200	0
325	20240905	150300	28608330	9200	9200	9200	9200	0
326	20240905	150200	28608330	9200	9200	9200	9200	0
327	20240905	150100	28608330	9200	9200	9200	9200	0
328	20240905	150000	28608330	9200	9200	9200	9200	0
329	20240905	145900	28608330	9200	9200	9200	9200	0
330	20240905	145800	28608330	9200	9200	9200	9200	0
331	20240905	145700	28608330	9200	9200	9200	9200	0
332	20240905	145600	28608330	9200	9200	9200	9200	0
333	20240905	145500	28608330	9200	9200	9200	9200	0
334	20240905	145400	28608330	9200	9200	9200	9200	0
335	20240905	145300	28608330	9200	9200	9200	9200	0
336	20240905	145200	28608330	9200	9200	9200	9200	0
337	20240905	145100	28608330	9200	9200	9200	9200	0
338	20240905	145000	28608330	9200	9200	9200	9200	0
339	20240905	144900	28608330	9200	9200	9200	9200	0
340	20240905	144800	28608330	9200	9200	9200	9200	0
341	20240905	144700	28608330	9200	9200	9200	9200	0
342	20240905	144600	28608330	9200	9200	9200	9200	0
343	20240905	144500	28608330	9200	9200	9200	9200	0
344	20240905	144400	28608330	9200	9200	9200	9200	0
345	20240905	144300	28608330	9200	9200	9200	9200	0
346	20240905	144200	28608330	9200	9200	9200	9200	0
347	20240905	144100	28608330	9200	9200	9200	9200	0
348	20240905	144000	28608330	9200	9200	9200	9200	0
349	20240905	143900	28608330	9200	9200	9200	9200	0
350	20240905	143800	28608330	9200	9200	9200	9200	0
351	20240905	143700	28608330	9200	9200	9200	9200	0
352	20240905	143600	28608330	9200	9200	9200	9200	0
353	20240905	143500	28608330	9200	9200	9200	9200	0
354	20240905	143400	28608330	9200	9200	9200	9200	0
355	20240905	143300	28608330	9200	9200	9200	9200	0
356	20240905	143200	28608330	9200	9200	9200	9200	0
357	20240905	143100	28608330	9200	9200	9200	9200	0
358	20240905	143000	28608330	9200	9200	9200	9200	0
359	20240905	142900	28608330	9200	9200	9200	9200	0
360	20240905	142800	28608330	9200	9200	9200	9200	0
361	20240905	142700	28608330	9200	9200	9200	9200	0
362	20240905	142600	28608330	9200	9200	9200	9200	0
363	20240905	142500	28608330	9200	9200	9200	9200	0
364	20240905	142400	28608330	9200	9200	9200	9200	0
365	20240905	142300	28608330	9200	9200	9200	9200	0
366	20240905	142200	28608330	9200	9200	9200	9200	0
367	20240905	142100	28608330	9200	9200	9200	9200	0
368	20240905	142000	28608330	9200	9200	9200	9200	0
369	20240905	141900	28608330	9200	9200	9200	9200	0
370	20240905	141800	28608330	9200	9200	9200	9200	0
371	20240905	141700	28608330	9200	9200	9200	9200	0
372	20240905	141600	28608330	9200	9200	9200	9200	0
373	20240905	141500	28608330	9200	9200	9200	9200	0
374	20240905	141400	28608330	9200	9200	9200	9200	0
375	20240905	141300	28608330	9200	9200	9200	9200	0
376	20240905	141200	28608330	9200	9200	9200	9200	0
377	20240905	141100	28608330	9200	9200	9200	9200	0
378	20240905	141000	28608330	9200	9200	9200	9200	0
379	20240905	140900	28608330	9200	9200	9200	9200	0
380	20240905	140800	28608330	9200	9200	9200	9200	0
381	20240905	140700	28608330	9200	9200	9200	9200	0
382	20240905	140600	28608330	9200	9200	9200	9200	0
383	20240905	140500	28608330	9200	9200	9200	9200	0
384	20240905	140400	28608330	9200	9200	9200	9200	0
385	20240905	140300	28608330	9200	9200	9200	9200	0
386	20240905	140200	28608330	9200	9200	9200	9200	0
387	20240905	140100	28608330	9200	9200	9200	9200	0
388	20240905	140000	28608330	9200	9200	9200	9200	0
389	20240905	135900	28608330	9200	9200	9200	9200	0
390	20240905	135800	28608330	9200	9200	9200	9200	0
391	20240905	135700	28608330	9200	9200	9200	9200	0
392	20240905	135600	28608330	9200	9200	9200	9200	0
393	20240905	135500	28608330	9200	9200	9200	9200	0
394	20240905	135400	28608330	9200	9200	9200	9200	0
395	20240905	135300	28608330	9200	9200	9200	9200	0
396	20240905	135200	28608330	9200	9200	9200	9200	0
397	20240905	135100	28608330	9200	9200	9200	9200	0
398	20240905	135000	28608330	9200	9200	9200	9200	30
399	20240905	134900	28332330	9200	9200	9200	9200	0
400	20240905	134800	28332330	9200	9200	9200	9200	0
401	20240905	134700	28332330	9200	9200	9200	9200	50
402	20240905	134600	27872330	9200	9200	9200	9200	0
403	20240905	134500	27872330	9200	9200	9200	9200	0
404	20240905	134400	27872330	9200	9200	9200	9200	0
405	20240905	134300	27872330	9200	9200	9200	9200	0
406	20240905	134200	27872330	9200	9200	9200	9200	0
407	20240905	134100	27872330	9200	9200	9200	9200	0
408	20240905	134000	27872330	9200	9200	9200	9200	0
409	20240905	133900	27872330	9200	9200	9200	9200	0
410	20240905	133800	27872330	9200	9200	9200	9200	0
411	20240905	133700	27872330	9200	9200	9200	9200	0
412	20240905	133600	27872330	9200	9200	9200	9200	0
413	20240905	133500	27872330	9200	9200	9200	9200	0
414	20240905	133400	27872330	9200	9200	9200	9200	0
415	20240905	133300	27872330	9200	9200	9200	9200	0
416	20240905	133200	27872330	9200	9200	9200	9200	0
417	20240905	133100	27872330	9200	9200	9200	9200	0
418	20240905	133000	27872330	9200	9200	9200	9200	0
419	20240905	132900	27872330	9200	9200	9200	9200	0
420	20240905	132800	27872330	9200	9200	9200	9200	0
421	20240905	132700	27872330	9200	9200	9200	9200	0
422	20240905	132600	27872330	9200	9200	9200	9200	0
423	20240905	132500	27872330	9200	9200	9200	9200	0
424	20240905	132400	27872330	9200	9200	9200	9200	0
425	20240905	132300	27872330	9200	9200	9200	9200	0
426	20240905	132200	27872330	9200	9200	9200	9200	0
427	20240905	132100	27872330	9200	9200	9200	9200	0
428	20240905	132000	27872330	9200	9200	9200	9200	0
429	20240905	131900	27872330	9200	9200	9200	9200	0
430	20240905	131800	27872330	9200	9200	9200	9200	0
431	20240905	131700	27872330	9200	9200	9200	9200	0
432	20240905	131600	27872330	9200	9200	9200	9200	0
433	20240905	131500	27872330	9200	9200	9200	9200	0
434	20240905	131400	27872330	9200	9200	9200	9200	0
435	20240905	131300	27872330	9200	9200	9200	9200	0
436	20240905	131200	27872330	9200	9200	9200	9200	0
437	20240905	131100	27872330	9200	9200	9200	9200	0
438	20240905	131000	27872330	9200	9200	9200	9200	0
439	20240905	130900	27872330	9200	9200	9200	9200	0
440	20240905	130800	27872330	9200	9200	9200	9200	0
441	20240905	130700	27872330	9200	9200	9200	9200	0
442	20240905	130600	27872330	9200	9200	9200	9200	0
443	20240905	130500	27872330	9200	9200	9200	9200	0
444	20240905	130400	27872330	9200	9200	9200	9200	0
445	20240905	130300	27872330	9200	9200	9200	9200	0
446	20240905	130200	27872330	9200	9200	9200	9200	0
447	20240905	130100	27872330	9200	9200	9200	9200	0
448	20240905	130000	27872330	9200	9200	9200	9200	0
449	20240905	125900	27872330	9200	9200	9200	9200	0
450	20240905	125800	27872330	9200	9200	9200	9200	0
451	20240905	125700	27872330	9200	9200	9200	9200	0
452	20240905	125600	27872330	9200	9200	9200	9200	0
453	20240905	125500	27872330	9200	9200	9200	9200	0
454	20240905	125400	27872330	9200	9200	9200	9200	0
455	20240905	125300	27872330	9200	9200	9200	9200	0
456	20240905	125200	27872330	9200	9200	9200	9200	0
457	20240905	125100	27872330	9200	9200	9200	9200	0
458	20240905	125000	27872330	9200	9200	9200	9200	0
459	20240905	124900	27872330	9200	9200	9200	9200	0
460	20240905	124800	27872330	9200	9200	9200	9200	0
461	20240905	124700	27872330	9200	9200	9200	9200	0
462	20240905	124600	27872330	9200	9200	9200	9200	0
463	20240905	124500	27872330	9200	9200	9200	9200	0
464	20240905	124400	27872330	9200	9200	9200	9200	0
465	20240905	124300	27872330	9200	9200	9200	9200	0
466	20240905	124200	27872330	9200	9200	9200	9200	0
467	20240905	124100	27872330	9200	9200	9200	9200	0
468	20240905	124000	27872330	9200	9200	9200	9200	0
469	20240905	123900	27872330	9200	9200	9200	9200	0
470	20240905	123800	27872330	9200	9200	9200	9200	0
471	20240905	123700	27872330	9200	9200	9200	9200	0
472	20240905	123600	27872330	9200	9200	9200	9200	0
473	20240905	123500	27872330	9200	9200	9200	9200	0
474	20240905	123400	27872330	9200	9200	9200	9200	0
475	20240905	123300	27872330	9200	9200	9200	9200	0
476	20240905	123200	27872330	9200	9200	9200	9200	0
477	20240905	123100	27872330	9200	9200	9200	9200	0
478	20240905	123000	27872330	9200	9200	9200	9200	0
479	20240905	122900	27872330	9200	9200	9200	9200	0
480	20240905	122800	27872330	9200	9200	9200	9200	0
481	20240905	122700	27872330	9200	9220	9220	9200	1500
482	20240905	122600	14063510	9220	9220	9220	9220	0
483	20240905	122500	14063510	9220	9220	9220	9220	0
484	20240905	122400	14063510	9220	9220	9220	9220	0
485	20240905	122300	14063510	9220	9220	9220	9220	0
486	20240905	122200	14063510	9220	9270	9270	9220	30
487	20240905	122100	13786360	9290	9290	9290	9290	0
488	20240905	122000	13786360	9290	9290	9290	9290	0
489	20240905	121900	13786360	9290	9290	9290	9290	0
490	20240905	121800	13786360	9290	9290	9290	9290	0
491	20240905	121700	13786360	9290	9290	9290	9290	0
492	20240905	121600	13786360	9290	9290	9290	9290	0
493	20240905	121500	13786360	9290	9290	9290	9290	0
494	20240905	121400	13786360	9290	9290	9290	9290	0
495	20240905	121300	13786360	9290	9290	9290	9290	0
496	20240905	121200	13786360	9290	9290	9290	9290	0
497	20240905	121100	13786360	9290	9290	9290	9290	0
498	20240905	121000	13786360	9290	9290	9290	9290	0
499	20240905	120900	13786360	9290	9290	9290	9290	0
500	20240905	120800	13786360	9290	9290	9290	9290	0
501	20240905	120700	13786360	9290	9290	9290	9290	0
502	20240905	120600	13786360	9290	9290	9290	9290	0
503	20240905	120500	13786360	9290	9290	9290	9290	0
504	20240905	120400	13786360	9290	9290	9290	9290	0
505	20240905	120300	13786360	9290	9290	9290	9290	0
506	20240905	120200	13786360	9290	9290	9290	9290	0
507	20240905	120100	13786360	9290	9290	9290	9290	0
508	20240905	120000	13786360	9290	9290	9290	9290	0
509	20240905	115900	13786360	9290	9290	9290	9290	0
510	20240905	115800	13786360	9290	9290	9290	9290	0
511	20240905	115700	13786360	9290	9290	9290	9290	0
512	20240905	115600	13786360	9290	9290	9290	9290	0
513	20240905	115500	13786360	9290	9290	9290	9290	0
514	20240905	115400	13786360	9290	9290	9290	9290	0
515	20240905	115300	13786360	9290	9290	9290	9290	0
516	20240905	115200	13786360	9290	9290	9290	9290	0
517	20240905	115100	13786360	9290	9290	9290	9290	0
518	20240905	115000	13786360	9290	9290	9290	9290	0
519	20240905	114900	13786360	9290	9290	9290	9290	0
520	20240905	114800	13786360	9290	9290	9290	9290	0
521	20240905	114700	13786360	9290	9290	9290	9290	0
522	20240905	114600	13786360	9290	9290	9290	9290	0
523	20240905	114500	13786360	9290	9290	9290	9290	0
524	20240905	114400	13786360	9290	9290	9290	9290	0
525	20240905	114300	13786360	9290	9290	9290	9290	0
526	20240905	114200	13786360	9290	9290	9290	9290	0
527	20240905	114100	13786360	9290	9290	9290	9290	0
528	20240905	114000	13786360	9290	9290	9290	9290	0
529	20240905	113900	13786360	9290	9290	9290	9290	0
530	20240905	113800	13786360	9290	9290	9290	9290	0
531	20240905	113700	13786360	9290	9290	9290	9290	0
532	20240905	113600	13786360	9290	9290	9290	9290	0
533	20240905	113500	13786360	9290	9290	9290	9290	0
534	20240905	113400	13786360	9290	9290	9290	9290	0
535	20240905	113300	13786360	9290	9290	9290	9290	0
536	20240905	113200	13786360	9290	9290	9290	9290	0
537	20240905	113100	13786360	9290	9290	9290	9290	0
538	20240905	113000	13786360	9290	9290	9290	9290	0
539	20240905	112900	13786360	9290	9290	9290	9290	0
540	20240905	112800	13786360	9290	9290	9290	9290	0
541	20240905	112700	13786360	9290	9290	9290	9290	0
542	20240905	112600	13786360	9290	9290	9290	9290	0
543	20240905	112500	13786360	9290	9290	9290	9290	0
544	20240905	112400	13786360	9290	9290	9290	9290	0
545	20240905	112300	13786360	9290	9290	9290	9290	0
546	20240905	112200	13786360	9290	9290	9290	9290	0
547	20240905	112100	13786360	9290	9290	9290	9290	0
548	20240905	112000	13786360	9290	9290	9290	9290	100
549	20240905	111900	12857360	9290	9290	9290	9290	0
550	20240905	111800	12857360	9290	9290	9290	9290	0
551	20240905	111700	12857360	9290	9290	9290	9290	0
552	20240905	111600	12857360	9290	9290	9290	9290	0
553	20240905	111500	12857360	9290	9290	9290	9290	0
554	20240905	111400	12857360	9290	9290	9290	9290	0
555	20240905	111300	12857360	9290	9290	9290	9290	0
556	20240905	111200	12857360	9290	9290	9290	9290	0
557	20240905	111100	12857360	9290	9290	9290	9290	0
558	20240905	111000	12857360	9290	9290	9290	9290	0
559	20240905	110900	12857360	9290	9290	9290	9290	0
560	20240905	110800	12857360	9290	9290	9290	9290	0
561	20240905	110700	12857360	9290	9290	9290	9290	0
562	20240905	110600	12857360	9290	9290	9290	9290	0
563	20240905	110500	12857360	9290	9290	9290	9290	0
564	20240905	110400	12857360	9290	9290	9290	9290	0
565	20240905	110300	12857360	9290	9290	9290	9290	200
566	20240905	110200	10999360	9290	9290	9290	9290	0
567	20240905	110100	10999360	9290	9290	9290	9290	0
568	20240905	110000	10999360	9290	9290	9290	9290	0
569	20240905	105900	10999360	9290	9290	9290	9290	0
570	20240905	105800	10999360	9290	9290	9290	9290	0
571	20240905	105700	10999360	9290	9290	9290	9290	0
572	20240905	105600	10999360	9290	9290	9290	9290	0
573	20240905	105500	10999360	9290	9290	9290	9290	0
574	20240905	105400	10999360	9290	9290	9290	9290	0
575	20240905	105300	10999360	9290	9290	9290	9290	0
576	20240905	105200	10999360	9290	9290	9290	9290	0
577	20240905	105100	10999360	9290	9290	9290	9290	0
578	20240905	105000	10999360	9290	9290	9290	9290	0
579	20240905	104900	10999360	9290	9290	9290	9290	0
580	20240905	104800	10999360	9290	9290	9290	9290	0
581	20240905	104700	10999360	9290	9290	9290	9290	0
582	20240905	104600	10999360	9290	9290	9290	9290	0
583	20240905	104500	10999360	9290	9290	9290	9290	0
584	20240905	104400	10999360	9290	9290	9290	9290	0
585	20240905	104300	10999360	9290	9290	9290	9290	0
586	20240905	104200	10999360	9290	9290	9290	9290	0
587	20240905	104100	10999360	9290	9290	9290	9290	0
588	20240905	104000	10999360	9290	9290	9290	9290	0
589	20240905	103900	10999360	9290	9290	9290	9290	0
590	20240905	103800	10999360	9290	9290	9290	9290	0
591	20240905	103700	10999360	9290	9290	9290	9290	0
592	20240905	103600	10999360	9290	9290	9290	9290	0
593	20240905	103500	10999360	9290	9290	9290	9290	0
594	20240905	103400	10999360	9290	9290	9290	9290	0
595	20240905	103300	10999360	9290	9290	9290	9290	0
596	20240905	103200	10999360	9290	9290	9290	9290	0
597	20240905	103100	10999360	9290	9290	9290	9290	0
598	20240905	103000	10999360	9290	9290	9290	9290	0
599	20240905	102900	10999360	9290	9290	9290	9290	0
600	20240905	102800	10999360	9290	9290	9290	9290	0
601	20240905	102700	10999360	9290	9290	9290	9290	0
602	20240905	102600	10999360	9290	9290	9290	9290	0
603	20240905	102500	10999360	9290	9290	9290	9290	0
604	20240905	102400	10999360	9290	9290	9290	9290	0
605	20240905	102300	10999360	9290	9290	9290	9290	0
606	20240905	102200	10999360	9290	9290	9290	9290	0
607	20240905	102100	10999360	9290	9290	9290	9290	0
608	20240905	102000	10999360	9290	9290	9290	9290	0
609	20240905	101900	10999360	9290	9290	9290	9290	0
610	20240905	101800	10999360	9290	9290	9290	9290	0
611	20240905	101700	10999360	9290	9290	9290	9290	0
612	20240905	101600	10999360	9290	9290	9290	9290	0
613	20240905	101500	10999360	9290	9290	9290	9290	0
614	20240905	101400	10999360	9290	9290	9290	9290	0
615	20240905	101300	10999360	9290	9290	9290	9290	0
616	20240905	101200	10999360	9290	9290	9290	9290	0
617	20240905	101100	10999360	9290	9290	9290	9290	0
618	20240905	101000	10999360	9290	9290	9290	9290	0
619	20240905	100900	10999360	9290	9290	9290	9290	0
620	20240905	100800	10999360	9290	9290	9290	9290	0
621	20240905	100700	10999360	9290	9290	9290	9290	0
622	20240905	100600	10999360	9290	9290	9290	9290	0
623	20240905	100500	10999360	9290	9290	9290	9290	0
624	20240905	100400	10999360	9290	9290	9290	9290	0
625	20240905	100300	10999360	9290	9290	9290	9290	0
626	20240905	100200	10999360	9290	9290	9290	9290	0
627	20240905	100100	10999360	9290	9290	9290	9290	0
628	20240905	100000	10999360	9290	9290	9290	9290	0
629	20240905	095900	10999360	9290	9290	9290	9290	0
630	20240905	095800	10999360	9290	9290	9290	9290	0
631	20240905	095700	10999360	9290	9290	9290	9290	0
632	20240905	095600	10999360	9290	9290	9290	9290	0
633	20240905	095500	10999360	9290	9290	9290	9290	0
634	20240905	095400	10999360	9290	9290	9290	9290	0
635	20240905	095300	10999360	9290	9290	9290	9290	184
636	20240905	095200	9290000	9290	9290	9290	9290	0
637	20240905	095100	9290000	9290	9290	9290	9290	0
638	20240905	095000	9290000	9290	9290	9290	9290	0
639	20240905	094900	9290000	9290	9290	9290	9290	0
640	20240905	094800	9290000	9290	9290	9290	9290	0
641	20240905	094700	9290000	9290	9290	9290	9290	0
642	20240905	094600	9290000	9290	9290	9290	9290	0
643	20240905	094500	9290000	9290	9290	9290	9290	0
644	20240905	094400	9290000	9290	9290	9290	9290	0
645	20240905	094300	9290000	9290	9290	9290	9290	0
646	20240905	094200	9290000	9290	9290	9290	9290	0
647	20240905	094100	9290000	9290	9290	9290	9290	0
648	20240905	094000	9290000	9290	9290	9290	9290	0
649	20240905	093900	9290000	9290	9290	9290	9290	0
650	20240905	093800	9290000	9290	9290	9290	9290	0
651	20240905	093700	9290000	9290	9290	9290	9290	0
652	20240905	093600	9290000	9290	9290	9290	9290	0
653	20240905	093500	9290000	9290	9290	9290	9290	0
654	20240905	093400	9290000	9290	9290	9290	9290	0
655	20240905	093300	9290000	9290	9290	9290	9290	0
656	20240905	093200	9290000	9290	9290	9290	9290	0
657	20240905	093100	9290000	9290	9290	9290	9290	0
658	20240905	093000	9290000	9290	9290	9290	9290	0
659	20240905	092900	9290000	9290	9290	9290	9290	0
660	20240905	092800	9290000	9290	9290	9290	9290	0
661	20240905	092700	9290000	9290	9290	9290	9290	0
662	20240905	092600	9290000	9290	9290	9290	9290	0
663	20240905	092500	9290000	9290	9290	9290	9290	0
664	20240905	092400	9290000	9290	9290	9290	9290	0
665	20240905	092300	9290000	9290	9290	9290	9290	0
666	20240905	092200	9290000	9290	9290	9290	9290	0
667	20240905	092100	9290000	9290	9290	9290	9290	0
668	20240905	092000	9290000	9290	9290	9290	9290	0
669	20240905	091900	9290000	9290	9290	9290	9290	0
670	20240905	091800	9290000	9290	9290	9290	9290	0
671	20240905	091700	9290000	9290	9290	9290	9290	0
672	20240905	091600	9290000	9290	9290	9290	9290	0
673	20240905	091500	9290000	9290	9290	9290	9290	0
674	20240905	091400	9290000	9290	9290	9290	9290	0
675	20240905	091300	9290000	9290	9290	9290	9290	0
676	20240905	091200	9290000	9290	9290	9290	9290	0
677	20240905	091100	9290000	9290	9290	9290	9290	0
678	20240905	091000	9290000	9290	9290	9290	9290	0
679	20240905	090900	9290000	9290	9290	9290	9290	0
680	20240905	090800	9290000	9290	9290	9290	9290	0
681	20240905	090700	9290000	9290	9290	9290	9290	0
682	20240905	090600	9290000	9290	9290	9290	9290	1000
683	20240905	090500	0	9290	9290	9290	9290	0
684	20240905	090400	0	9290	9290	9290	9290	0
685	20240905	090300	0	9290	9290	9290	9290	0
686	20240905	090200	0	9290	9290	9290	9290	0
687	20240905	090100	0	9290	9290	9290	9290	0
688	20240905	090000	0	9290	9290	9290	9290	0