KissMeData/176590/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202500	145388200	9240	9220	9240	9220	3
3	20240902	202400	145388200	9240	9240	9240	9240	0
4	20240902	202300	145388200	9240	9240	9240	9240	0
5	20240902	202200	145388200	9240	9240	9240	9240	0
6	20240902	202100	145388200	9240	9240	9240	9240	0
7	20240902	202000	145388200	9240	9240	9240	9240	0
8	20240902	201900	145388200	9240	9240	9240	9240	0
9	20240902	201800	145388200	9240	9240	9240	9240	0
10	20240902	201700	145388200	9240	9240	9240	9240	0
11	20240902	201600	145388200	9240	9240	9240	9240	0
12	20240902	201500	145388200	9240	9240	9240	9240	0
13	20240902	201400	145388200	9240	9240	9240	9240	0
14	20240902	201300	145388200	9240	9240	9240	9240	0
15	20240902	201200	145388200	9240	9240	9240	9240	0
16	20240902	201100	145388200	9240	9240	9240	9240	0
17	20240902	201000	145388200	9240	9240	9240	9240	0
18	20240902	200900	145388200	9240	9240	9240	9240	0
19	20240902	200800	145388200	9240	9240	9240	9240	0
20	20240902	200700	145388200	9240	9240	9240	9240	0
21	20240902	200600	145388200	9240	9240	9240	9240	0
22	20240902	200500	145388200	9240	9240	9240	9240	0
23	20240902	200400	145388200	9240	9240	9240	9240	0
24	20240902	200300	145388200	9240	9240	9240	9240	0
25	20240902	200200	145388200	9240	9240	9240	9240	0
26	20240902	200100	145388200	9240	9240	9240	9240	0
27	20240902	200000	145388200	9240	9240	9240	9240	0
28	20240902	195900	145388200	9240	9240	9240	9240	0
29	20240902	195800	145388200	9240	9240	9240	9240	0
30	20240902	195700	145388200	9240	9240	9240	9240	0
31	20240902	195600	145388200	9240	9240	9240	9240	0
32	20240902	195500	145388200	9240	9220	9240	9220	3
33	20240902	195400	145388200	9240	9240	9240	9240	0
34	20240902	195300	145388200	9240	9240	9240	9240	0
35	20240902	195200	145388200	9240	9240	9240	9240	0
36	20240902	195100	145388200	9240	9240	9240	9240	0
37	20240902	195000	145388200	9240	9240	9240	9240	0
38	20240902	194900	145388200	9240	9240	9240	9240	0
39	20240902	194800	145388200	9240	9240	9240	9240	0
40	20240902	194700	145388200	9240	9240	9240	9240	0
41	20240902	194600	145388200	9240	9240	9240	9240	0
42	20240902	194500	145388200	9240	9240	9240	9240	0
43	20240902	194400	145388200	9240	9240	9240	9240	0
44	20240902	194300	145388200	9240	9240	9240	9240	0
45	20240902	194200	145388200	9240	9240	9240	9240	0
46	20240902	194100	145388200	9240	9240	9240	9240	0
47	20240902	194000	145388200	9240	9240	9240	9240	0
48	20240902	193900	145388200	9240	9240	9240	9240	0
49	20240902	193800	145388200	9240	9240	9240	9240	0
50	20240902	193700	145388200	9240	9240	9240	9240	0
51	20240902	193600	145388200	9240	9240	9240	9240	0
52	20240902	193500	145388200	9240	9240	9240	9240	0
53	20240902	193400	145388200	9240	9240	9240	9240	0
54	20240902	193300	145388200	9240	9240	9240	9240	0
55	20240902	193200	145388200	9240	9240	9240	9240	0
56	20240902	193100	145388200	9240	9240	9240	9240	0
57	20240902	193000	145388200	9240	9240	9240	9240	0
58	20240902	192900	145388200	9240	9240	9240	9240	0
59	20240902	192800	145388200	9240	9240	9240	9240	0
60	20240902	192700	145388200	9240	9240	9240	9240	0
61	20240902	192600	145388200	9240	9240	9240	9240	0
62	20240902	192500	145388200	9240	9220	9240	9220	3
63	20240902	192400	145388200	9240	9240	9240	9240	0
64	20240902	192300	145388200	9240	9240	9240	9240	0
65	20240902	192200	145388200	9240	9240	9240	9240	0
66	20240902	192100	145388200	9240	9240	9240	9240	0
67	20240902	192000	145388200	9240	9240	9240	9240	0
68	20240902	191900	145388200	9240	9240	9240	9240	0
69	20240902	191800	145388200	9240	9240	9240	9240	0
70	20240902	191700	145388200	9240	9240	9240	9240	0
71	20240902	191600	145388200	9240	9240	9240	9240	0
72	20240902	191500	145388200	9240	9240	9240	9240	0
73	20240902	191400	145388200	9240	9240	9240	9240	0
74	20240902	191300	145388200	9240	9240	9240	9240	0
75	20240902	191200	145388200	9240	9240	9240	9240	0
76	20240902	191100	145388200	9240	9240	9240	9240	0
77	20240902	191000	145388200	9240	9240	9240	9240	0
78	20240902	190900	145388200	9240	9240	9240	9240	0
79	20240902	190800	145388200	9240	9240	9240	9240	0
80	20240902	190700	145388200	9240	9240	9240	9240	0
81	20240902	190600	145388200	9240	9240	9240	9240	0
82	20240902	190500	145388200	9240	9240	9240	9240	0
83	20240902	190400	145388200	9240	9240	9240	9240	0
84	20240902	190300	145388200	9240	9240	9240	9240	0
85	20240902	190200	145388200	9240	9240	9240	9240	0
86	20240902	190100	145388200	9240	9240	9240	9240	0
87	20240902	190000	145388200	9240	9240	9240	9240	0
88	20240902	185900	145388200	9240	9240	9240	9240	0
89	20240902	185800	145388200	9240	9240	9240	9240	0
90	20240902	185700	145388200	9240	9240	9240	9240	0
91	20240902	185600	145388200	9240	9240	9240	9240	0
92	20240902	185500	145388200	9240	9220	9240	9220	3
93	20240902	185400	145388200	9240	9240	9240	9240	0
94	20240902	185300	145388200	9240	9240	9240	9240	0
95	20240902	185200	145388200	9240	9240	9240	9240	0
96	20240902	185100	145388200	9240	9240	9240	9240	0
97	20240902	185000	145388200	9240	9240	9240	9240	0
98	20240902	184900	145388200	9240	9240	9240	9240	0
99	20240902	184800	145388200	9240	9240	9240	9240	0
100	20240902	184700	145388200	9240	9240	9240	9240	0
101	20240902	184600	145388200	9240	9240	9240	9240	0
102	20240902	184500	145388200	9240	9240	9240	9240	0
103	20240902	184400	145388200	9240	9240	9240	9240	0
104	20240902	184300	145388200	9240	9240	9240	9240	0
105	20240902	184200	145388200	9240	9240	9240	9240	0
106	20240902	184100	145388200	9240	9240	9240	9240	0
107	20240902	184000	145388200	9240	9240	9240	9240	0
108	20240902	183900	145388200	9240	9240	9240	9240	0
109	20240902	183800	145388200	9240	9240	9240	9240	0
110	20240902	183700	145388200	9240	9240	9240	9240	0
111	20240902	183600	145388200	9240	9240	9240	9240	0
112	20240902	183500	145388200	9240	9240	9240	9240	0
113	20240902	183400	145388200	9240	9240	9240	9240	0
114	20240902	183300	145388200	9240	9240	9240	9240	0
115	20240902	183200	145388200	9240	9240	9240	9240	0
116	20240902	183100	145388200	9240	9240	9240	9240	0
117	20240902	183000	145388200	9240	9240	9240	9240	0
118	20240902	182900	145388200	9240	9240	9240	9240	0
119	20240902	182800	145388200	9240	9240	9240	9240	0
120	20240902	182700	145388200	9240	9240	9240	9240	0
121	20240902	182600	145388200	9240	9240	9240	9240	0
122	20240902	182500	145388200	9240	9220	9240	9220	3
123	20240902	182400	145388200	9240	9240	9240	9240	0
124	20240902	182300	145388200	9240	9240	9240	9240	0
125	20240902	182200	145388200	9240	9240	9240	9240	0
126	20240902	182100	145388200	9240	9240	9240	9240	0
127	20240902	182000	145388200	9240	9240	9240	9240	0
128	20240902	181900	145388200	9240	9240	9240	9240	0
129	20240902	181800	145388200	9240	9240	9240	9240	0
130	20240902	181700	145388200	9240	9240	9240	9240	0
131	20240902	181600	145388200	9240	9240	9240	9240	0
132	20240902	181500	145388200	9240	9240	9240	9240	0
133	20240902	181400	145388200	9240	9240	9240	9240	0
134	20240902	181300	145388200	9240	9240	9240	9240	0
135	20240902	181200	145388200	9240	9240	9240	9240	0
136	20240902	181100	145388200	9240	9240	9240	9240	0
137	20240902	181000	145388200	9240	9240	9240	9240	0
138	20240902	180900	145388200	9240	9240	9240	9240	0
139	20240902	180800	145388200	9240	9240	9240	9240	0
140	20240902	180700	145388200	9240	9240	9240	9240	0
141	20240902	180600	145388200	9240	9240	9240	9240	0
142	20240902	180500	145388200	9240	9240	9240	9240	0
143	20240902	180400	145388200	9240	9240	9240	9240	0
144	20240902	180300	145388200	9240	9240	9240	9240	0
145	20240902	180200	145388200	9240	9240	9240	9240	0
146	20240902	180100	145388200	9240	9240	9240	9240	0
147	20240902	180000	145388200	9240	9240	9240	9240	0
148	20240902	175900	145388200	9240	9240	9240	9240	0
149	20240902	175800	145388200	9240	9240	9240	9240	0
150	20240902	175700	145388200	9240	9240	9240	9240	0
151	20240902	175600	145388200	9240	9240	9240	9240	0
152	20240902	175500	145388200	9240	9220	9240	9220	3
153	20240902	175400	145388200	9240	9240	9240	9240	0
154	20240902	175300	145388200	9240	9240	9240	9240	0
155	20240902	175200	145388200	9240	9240	9240	9240	0
156	20240902	175100	145388200	9240	9240	9240	9240	0
157	20240902	175000	145388200	9240	9240	9240	9240	0
158	20240902	174900	145388200	9240	9240	9240	9240	0
159	20240902	174800	145388200	9240	9240	9240	9240	0
160	20240902	174700	145388200	9240	9240	9240	9240	0
161	20240902	174600	145388200	9240	9240	9240	9240	0
162	20240902	174500	145388200	9240	9240	9240	9240	0
163	20240902	174400	145388200	9240	9240	9240	9240	0
164	20240902	174300	145388200	9240	9240	9240	9240	0
165	20240902	174200	145388200	9240	9240	9240	9240	0
166	20240902	174100	145388200	9240	9240	9240	9240	0
167	20240902	174000	145388200	9240	9240	9240	9240	0
168	20240902	173900	145388200	9240	9240	9240	9240	0
169	20240902	173800	145388200	9240	9240	9240	9240	0
170	20240902	173700	145388200	9240	9240	9240	9240	0
171	20240902	173600	145388200	9240	9240	9240	9240	0
172	20240902	173500	145388200	9240	9240	9240	9240	0
173	20240902	173400	145388200	9240	9240	9240	9240	0
174	20240902	173300	145388200	9240	9240	9240	9240	0
175	20240902	173200	145388200	9240	9240	9240	9240	0
176	20240902	173100	145388200	9240	9240	9240	9240	0
177	20240902	173000	145388200	9240	9240	9240	9240	0
178	20240902	172900	145388200	9240	9240	9240	9240	0
179	20240902	172800	145388200	9240	9240	9240	9240	0
180	20240902	172700	145388200	9240	9240	9240	9240	0
181	20240902	172600	145388200	9240	9240	9240	9240	0
182	20240902	172500	145388200	9240	9220	9240	9220	3
183	20240902	172400	145388200	9240	9240	9240	9240	0
184	20240902	172300	145388200	9240	9240	9240	9240	0
185	20240902	172200	145388200	9240	9240	9240	9240	0
186	20240902	172100	145388200	9240	9240	9240	9240	0
187	20240902	172000	145388200	9240	9240	9240	9240	0
188	20240902	171900	145388200	9240	9240	9240	9240	0
189	20240902	171800	145388200	9240	9240	9240	9240	0
190	20240902	171700	145388200	9240	9240	9240	9240	0
191	20240902	171600	145388200	9240	9240	9240	9240	0
192	20240902	171500	145388200	9240	9240	9240	9240	0
193	20240902	171400	145388200	9240	9240	9240	9240	0
194	20240902	171300	145388200	9240	9240	9240	9240	0
195	20240902	171200	145388200	9240	9240	9240	9240	0
196	20240902	171100	145388200	9240	9240	9240	9240	0
197	20240902	171000	145388200	9240	9240	9240	9240	0
198	20240902	170900	145388200	9240	9240	9240	9240	0
199	20240902	170800	145388200	9240	9240	9240	9240	0
200	20240902	170700	145388200	9240	9240	9240	9240	0
201	20240902	170600	145388200	9240	9240	9240	9240	0
202	20240902	170500	145388200	9240	9240	9240	9240	0
203	20240902	170400	145388200	9240	9240	9240	9240	0
204	20240902	170300	145388200	9240	9240	9240	9240	0
205	20240902	170200	145388200	9240	9240	9240	9240	0
206	20240902	170100	145388200	9240	9240	9240	9240	0
207	20240902	170000	145388200	9240	9240	9240	9240	0
208	20240902	165900	145388200	9240	9240	9240	9240	0
209	20240902	165800	145388200	9240	9240	9240	9240	0
210	20240902	165700	145388200	9240	9240	9240	9240	0
211	20240902	165600	145388200	9240	9240	9240	9240	0
212	20240902	165500	145388200	9240	9220	9240	9220	3
213	20240902	165400	145388200	9240	9240	9240	9240	0
214	20240902	165300	145388200	9240	9240	9240	9240	0
215	20240902	165200	145388200	9240	9240	9240	9240	0
216	20240902	165100	145388200	9240	9240	9240	9240	0
217	20240902	165000	145388200	9240	9240	9240	9240	0
218	20240902	164900	145388200	9240	9240	9240	9240	0
219	20240902	164800	145388200	9240	9240	9240	9240	0
220	20240902	164700	145388200	9240	9240	9240	9240	0
221	20240902	164600	145388200	9240	9240	9240	9240	0
222	20240902	164500	145388200	9240	9240	9240	9240	0
223	20240902	164400	145388200	9240	9240	9240	9240	0
224	20240902	164300	145388200	9240	9240	9240	9240	0
225	20240902	164200	145388200	9240	9240	9240	9240	0
226	20240902	164100	145388200	9240	9240	9240	9240	0
227	20240902	164000	145388200	9240	9240	9240	9240	0
228	20240902	163900	145388200	9240	9240	9240	9240	0
229	20240902	163800	145388200	9240	9240	9240	9240	0
230	20240902	163700	145388200	9240	9240	9240	9240	0
231	20240902	163600	145388200	9240	9240	9240	9240	0
232	20240902	163500	145388200	9240	9240	9240	9240	0
233	20240902	163400	145388200	9240	9240	9240	9240	0
234	20240902	163300	145388200	9240	9240	9240	9240	0
235	20240902	163200	145388200	9240	9240	9240	9240	0
236	20240902	163100	145388200	9240	9240	9240	9240	0
237	20240902	163000	145388200	9240	9240	9240	9240	0
238	20240902	162900	145388200	9240	9240	9240	9240	0
239	20240902	162800	145388200	9240	9240	9240	9240	0
240	20240902	162700	145388200	9240	9240	9240	9240	0
241	20240902	162600	145388200	9240	9240	9240	9240	0
242	20240902	162500	145388200	9240	9220	9240	9220	3
243	20240902	162400	145388200	9240	9240	9240	9240	0
244	20240902	162300	145388200	9240	9240	9240	9240	0
245	20240902	162200	145388200	9240	9240	9240	9240	0
246	20240902	162100	145388200	9240	9240	9240	9240	0
247	20240902	162000	145388200	9240	9240	9240	9240	0
248	20240902	161900	145388200	9240	9240	9240	9240	0
249	20240902	161800	145388200	9240	9240	9240	9240	0
250	20240902	161700	145388200	9240	9240	9240	9240	0
251	20240902	161600	145388200	9240	9240	9240	9240	0
252	20240902	161500	145388200	9240	9240	9240	9240	0
253	20240902	161400	145388200	9240	9240	9240	9240	0
254	20240902	161300	145388200	9240	9240	9240	9240	0
255	20240902	161200	145388200	9240	9240	9240	9240	0
256	20240902	161100	145388200	9240	9240	9240	9240	0
257	20240902	161000	145388200	9240	9240	9240	9240	0
258	20240902	160900	145388200	9240	9240	9240	9240	0
259	20240902	160800	145388200	9240	9240	9240	9240	0
260	20240902	160700	145388200	9240	9240	9240	9240	0
261	20240902	160600	145388200	9240	9240	9240	9240	0
262	20240902	160500	145388200	9240	9240	9240	9240	0
263	20240902	160400	145388200	9240	9240	9240	9240	0
264	20240902	160300	145388200	9240	9240	9240	9240	0
265	20240902	160200	145388200	9240	9240	9240	9240	0
266	20240902	160100	145388200	9240	9240	9240	9240	0
267	20240902	160000	145388200	9240	9240	9240	9240	0
268	20240902	155900	145388200	9240	9240	9240	9240	0
269	20240902	155800	145388200	9240	9240	9240	9240	0
270	20240902	155700	145388200	9240	9240	9240	9240	0
271	20240902	155600	145388200	9240	9240	9240	9240	0
272	20240902	155500	145388200	9240	9220	9240	9220	3
273	20240902	155400	145388200	9240	9240	9240	9240	0
274	20240902	155300	145388200	9240	9240	9240	9240	0
275	20240902	155200	145388200	9240	9240	9240	9240	0
276	20240902	155100	145388200	9240	9240	9240	9240	0
277	20240902	155000	145388200	9240	9240	9240	9240	0
278	20240902	154900	145388200	9240	9240	9240	9240	0
279	20240902	154800	145388200	9240	9240	9240	9240	0
280	20240902	154700	145388200	9240	9240	9240	9240	0
281	20240902	154600	145388200	9240	9240	9240	9240	0
282	20240902	154500	145388200	9240	9240	9240	9240	0
283	20240902	154400	145388200	9240	9240	9240	9240	0
284	20240902	154300	145388200	9240	9240	9240	9240	0
285	20240902	154200	145388200	9240	9240	9240	9240	0
286	20240902	154100	145388200	9240	9240	9240	9240	0
287	20240902	154000	145388200	9240	9240	9240	9240	0
288	20240902	153900	145388200	9240	9240	9240	9240	0
289	20240902	153800	145388200	9240	9240	9240	9240	0
290	20240902	153700	145388200	9240	9240	9240	9240	0
291	20240902	153600	145388200	9240	9240	9240	9240	0
292	20240902	153500	145388200	9240	9240	9240	9240	0
293	20240902	153400	145388200	9240	9240	9240	9240	0
294	20240902	153300	145388200	9240	9240	9240	9240	0
295	20240902	153200	145388200	9240	9240	9240	9240	0
296	20240902	153100	145388200	9240	9240	9240	9240	0
297	20240902	153000	145388200	9240	9240	9240	9240	0
298	20240902	152900	145388200	9240	9240	9240	9240	0
299	20240902	152800	145388200	9240	9240	9240	9240	0
300	20240902	152700	145388200	9240	9240	9240	9240	0
301	20240902	152600	145388200	9240	9240	9240	9240	0
302	20240902	152500	145388200	9240	9240	9240	9240	0
303	20240902	152400	145388200	9240	9240	9240	9240	0
304	20240902	152300	145388200	9240	9240	9240	9240	0
305	20240902	152200	145388200	9240	9240	9240	9240	0
306	20240902	152100	145388200	9240	9240	9240	9240	0
307	20240902	152000	145388200	9240	9240	9240	9240	0
308	20240902	151900	145388200	9240	9240	9240	9240	0
309	20240902	151800	145388200	9240	9240	9240	9240	0
310	20240902	151700	145388200	9240	9240	9240	9240	0
311	20240902	151600	145388200	9240	9240	9240	9240	0
312	20240902	151500	145388200	9240	9240	9240	9240	0
313	20240902	151400	145388200	9240	9220	9240	9220	3
314	20240902	151300	145360500	9220	9220	9220	9220	0
315	20240902	151200	145360500	9220	9220	9220	9220	0
316	20240902	151100	145360500	9220	9220	9220	9220	0
317	20240902	151000	145360500	9220	9220	9220	9220	0
318	20240902	150900	145360500	9220	9220	9220	9220	0
319	20240902	150800	145360500	9220	9220	9220	9220	0
320	20240902	150700	145360500	9220	9220	9220	9220	0
321	20240902	150600	145360500	9220	9220	9220	9220	0
322	20240902	150500	145360500	9220	9220	9220	9220	0
323	20240902	150400	145360500	9220	9220	9220	9220	0
324	20240902	150300	145360500	9220	9220	9220	9220	0
325	20240902	150200	145360500	9220	9220	9220	9220	3
326	20240902	150100	145332840	9200	9200	9200	9200	0
327	20240902	150000	145332840	9200	9200	9200	9200	0
328	20240902	145900	145332840	9200	9200	9200	9200	0
329	20240902	145800	145332840	9200	9200	9200	9200	0
330	20240902	145700	145332840	9200	9200	9200	9200	0
331	20240902	145600	145332840	9200	9200	9200	9200	0
332	20240902	145500	145332840	9200	9200	9200	9200	0
333	20240902	145400	145332840	9200	9200	9200	9200	454
334	20240902	145300	141156040	9200	9200	9200	9200	0
335	20240902	145200	141156040	9200	9200	9200	9200	0
336	20240902	145100	141156040	9200	9200	9200	9200	0
337	20240902	145000	141156040	9200	9200	9200	9200	0
338	20240902	144900	141156040	9200	9200	9200	9200	0
339	20240902	144800	141156040	9200	9200	9200	9200	0
340	20240902	144700	141156040	9200	9200	9200	9200	0
341	20240902	144600	141156040	9200	9200	9200	9200	0
342	20240902	144500	141156040	9200	9200	9200	9200	10
343	20240902	144400	141064040	9160	9160	9160	9160	0
344	20240902	144300	141064040	9160	9160	9160	9160	0
345	20240902	144200	141064040	9160	9160	9160	9160	0
346	20240902	144100	141064040	9160	9160	9160	9160	0
347	20240902	144000	141064040	9160	9160	9160	9160	0
348	20240902	143900	141064040	9160	9160	9160	9160	0
349	20240902	143800	141064040	9160	9160	9160	9160	0
350	20240902	143700	141064040	9160	9160	9160	9160	0
351	20240902	143600	141064040	9160	9160	9160	9160	0
352	20240902	143500	141064040	9160	9160	9160	9160	0
353	20240902	143400	141064040	9160	9160	9160	9160	0
354	20240902	143300	141064040	9160	9160	9160	9160	0
355	20240902	143200	141064040	9160	9160	9160	9160	0
356	20240902	143100	141064040	9160	9160	9160	9160	0
357	20240902	143000	141064040	9160	9160	9160	9160	0
358	20240902	142900	141064040	9160	9160	9160	9160	0
359	20240902	142800	141064040	9160	9160	9160	9160	0
360	20240902	142700	141064040	9160	9160	9160	9160	0
361	20240902	142600	141064040	9160	9160	9160	9160	0
362	20240902	142500	141064040	9160	9160	9160	9160	0
363	20240902	142400	141064040	9160	9160	9160	9160	0
364	20240902	142300	141064040	9160	9160	9160	9160	0
365	20240902	142200	141064040	9160	9160	9160	9160	0
366	20240902	142100	141064040	9160	9160	9160	9160	0
367	20240902	142000	141064040	9160	9160	9160	9160	0
368	20240902	141900	141064040	9160	9190	9190	9160	40
369	20240902	141800	140697040	9190	9190	9190	9190	0
370	20240902	141700	140697040	9190	9190	9190	9190	24
371	20240902	141600	140476480	9190	9190	9190	9190	0
372	20240902	141500	140476480	9190	9190	9190	9190	0
373	20240902	141400	140476480	9190	9190	9190	9190	0
374	20240902	141300	140476480	9190	9190	9190	9190	0
375	20240902	141200	140476480	9190	9190	9190	9190	0
376	20240902	141100	140476480	9190	9190	9190	9190	0
377	20240902	141000	140476480	9190	9190	9190	9190	0
378	20240902	140900	140476480	9190	9190	9190	9190	0
379	20240902	140800	140476480	9190	9190	9190	9190	0
380	20240902	140700	140476480	9190	9190	9190	9190	0
381	20240902	140600	140476480	9190	9190	9190	9190	0
382	20240902	140500	140476480	9190	9190	9190	9190	0
383	20240902	140400	140476480	9190	9190	9190	9190	0
384	20240902	140300	140476480	9190	9190	9190	9190	0
385	20240902	140200	140476480	9190	9190	9190	9190	0
386	20240902	140100	140476480	9190	9190	9190	9190	0
387	20240902	140000	140476480	9190	9190	9190	9190	0
388	20240902	135900	140476480	9190	9190	9190	9190	0
389	20240902	135800	140476480	9190	9190	9190	9190	0
390	20240902	135700	140476480	9190	9190	9190	9190	0
391	20240902	135600	140476480	9190	9190	9190	9190	0
392	20240902	135500	140476480	9190	9190	9190	9190	0
393	20240902	135400	140476480	9190	9190	9190	9190	0
394	20240902	135300	140476480	9190	9190	9190	9190	10
395	20240902	135200	140384580	9190	9190	9190	9190	0
396	20240902	135100	140384580	9190	9190	9190	9190	0
397	20240902	135000	140384580	9190	9190	9190	9190	0
398	20240902	134900	140384580	9190	9190	9190	9190	0
399	20240902	134800	140384580	9190	9190	9190	9190	66
400	20240902	134700	139778040	9150	9150	9150	9150	0
401	20240902	134600	139778040	9150	9150	9150	9150	0
402	20240902	134500	139778040	9150	9150	9150	9150	0
403	20240902	134400	139778040	9150	9150	9150	9150	0
404	20240902	134300	139778040	9150	9150	9150	9150	0
405	20240902	134200	139778040	9150	9150	9150	9150	0
406	20240902	134100	139778040	9150	9150	9150	9150	0
407	20240902	134000	139778040	9150	9150	9150	9150	0
408	20240902	133900	139778040	9150	9150	9150	9150	0
409	20240902	133800	139778040	9150	9150	9150	9150	0
410	20240902	133700	139778040	9150	9150	9150	9150	0
411	20240902	133600	139778040	9150	9150	9150	9150	0
412	20240902	133500	139778040	9150	9150	9150	9150	0
413	20240902	133400	139778040	9150	9150	9150	9150	0
414	20240902	133300	139778040	9150	9150	9150	9150	0
415	20240902	133200	139778040	9150	9150	9150	9150	0
416	20240902	133100	139778040	9150	9150	9150	9150	0
417	20240902	133000	139778040	9150	9150	9150	9150	0
418	20240902	132900	139778040	9150	9150	9150	9150	0
419	20240902	132800	139778040	9150	9150	9150	9150	0
420	20240902	132700	139778040	9150	9150	9150	9150	0
421	20240902	132600	139778040	9150	9160	9160	9150	99
422	20240902	132500	138872140	9160	9160	9160	9160	0
423	20240902	132400	138872140	9160	9160	9160	9160	0
424	20240902	132300	138872140	9160	9160	9160	9160	0
425	20240902	132200	138872140	9160	9160	9160	9160	0
426	20240902	132100	138872140	9160	9160	9160	9160	0
427	20240902	132000	138872140	9160	9160	9160	9160	0
428	20240902	131900	138872140	9160	9160	9160	9160	0
429	20240902	131800	138872140	9160	9160	9160	9160	0
430	20240902	131700	138872140	9160	9160	9160	9160	50
431	20240902	131600	138414140	9160	9160	9160	9160	0
432	20240902	131500	138414140	9160	9160	9160	9160	0
433	20240902	131400	138414140	9160	9160	9160	9160	0
434	20240902	131300	138414140	9160	9160	9160	9160	0
435	20240902	131200	138414140	9160	9160	9160	9160	0
436	20240902	131100	138414140	9160	9160	9160	9160	0
437	20240902	131000	138414140	9160	9160	9160	9160	0
438	20240902	130900	138414140	9160	9160	9160	9160	0
439	20240902	130800	138414140	9160	9160	9160	9160	0
440	20240902	130700	138414140	9160	9160	9160	9160	0
441	20240902	130600	138414140	9160	9160	9160	9160	0
442	20240902	130500	138414140	9160	9160	9160	9160	0
443	20240902	130400	138414140	9160	9160	9160	9160	0
444	20240902	130300	138414140	9160	9160	9160	9160	0
445	20240902	130200	138414140	9160	9160	9160	9160	0
446	20240902	130100	138414140	9160	9160	9160	9160	0
447	20240902	130000	138414140	9160	9160	9160	9160	0
448	20240902	125900	138414140	9160	9160	9160	9160	0
449	20240902	125800	138414140	9160	9160	9160	9160	0
450	20240902	125700	138414140	9160	9160	9160	9160	0
451	20240902	125600	138414140	9160	9160	9160	9160	0
452	20240902	125500	138414140	9160	9160	9160	9160	0
453	20240902	125400	138414140	9160	9160	9160	9160	0
454	20240902	125300	138414140	9160	9160	9160	9160	0
455	20240902	125200	138414140	9160	9160	9160	9160	0
456	20240902	125100	138414140	9160	9160	9160	9160	0
457	20240902	125000	138414140	9160	9160	9160	9160	0
458	20240902	124900	138414140	9160	9160	9160	9160	0
459	20240902	124800	138414140	9160	9160	9160	9160	0
460	20240902	124700	138414140	9160	9160	9160	9160	0
461	20240902	124600	138414140	9160	9160	9160	9160	0
462	20240902	124500	138414140	9160	9160	9160	9160	0
463	20240902	124400	138414140	9160	9160	9160	9160	0
464	20240902	124300	138414140	9160	9160	9160	9160	0
465	20240902	124200	138414140	9160	9160	9160	9160	0
466	20240902	124100	138414140	9160	9160	9160	9160	0
467	20240902	124000	138414140	9160	9160	9160	9160	0
468	20240902	123900	138414140	9160	9160	9160	9160	0
469	20240902	123800	138414140	9160	9160	9160	9160	0
470	20240902	123700	138414140	9160	9160	9160	9160	0
471	20240902	123600	138414140	9160	9160	9160	9160	0
472	20240902	123500	138414140	9160	9160	9160	9160	0
473	20240902	123400	138414140	9160	9160	9160	9160	0
474	20240902	123300	138414140	9160	9160	9160	9160	0
475	20240902	123200	138414140	9160	9160	9160	9160	0
476	20240902	123100	138414140	9160	9160	9160	9160	0
477	20240902	123000	138414140	9160	9160	9160	9160	0
478	20240902	122900	138414140	9160	9160	9160	9160	0
479	20240902	122800	138414140	9160	9160	9160	9160	0
480	20240902	122700	138414140	9160	9160	9160	9160	0
481	20240902	122600	138414140	9160	9160	9160	9160	0
482	20240902	122500	138414140	9160	9160	9160	9160	0
483	20240902	122400	138414140	9160	9160	9160	9160	0
484	20240902	122300	138414140	9160	9160	9160	9160	0
485	20240902	122200	138414140	9160	9160	9160	9160	0
486	20240902	122100	138414140	9160	9160	9160	9160	0
487	20240902	122000	138414140	9160	9160	9160	9160	0
488	20240902	121900	138414140	9160	9160	9160	9160	0
489	20240902	121800	138414140	9160	9160	9160	9160	0
490	20240902	121700	138414140	9160	9160	9160	9160	0
491	20240902	121600	138414140	9160	9160	9160	9160	0
492	20240902	121500	138414140	9160	9160	9160	9160	0
493	20240902	121400	138414140	9160	9160	9160	9160	0
494	20240902	121300	138414140	9160	9160	9160	9160	0
495	20240902	121200	138414140	9160	9160	9160	9160	0
496	20240902	121100	138414140	9160	9160	9160	9160	0
497	20240902	121000	138414140	9160	9160	9160	9160	0
498	20240902	120900	138414140	9160	9160	9160	9160	0
499	20240902	120800	138414140	9160	9160	9160	9160	0
500	20240902	120700	138414140	9160	9160	9160	9160	0
501	20240902	120600	138414140	9160	9160	9160	9160	0
502	20240902	120500	138414140	9160	9160	9160	9160	0
503	20240902	120400	138414140	9160	9160	9160	9160	0
504	20240902	120300	138414140	9160	9160	9160	9160	0
505	20240902	120200	138414140	9160	9250	9250	9160	100
506	20240902	120100	137493640	9250	9250	9250	9250	0
507	20240902	120000	137493640	9250	9250	9250	9250	0
508	20240902	115900	137493640	9250	9250	9250	9250	0
509	20240902	115800	137493640	9250	9250	9250	9250	0
510	20240902	115700	137493640	9250	9250	9250	9250	0
511	20240902	115600	137493640	9250	9250	9250	9250	0
512	20240902	115500	137493640	9250	9250	9250	9250	0
513	20240902	115400	137493640	9250	9250	9250	9250	0
514	20240902	115300	137493640	9250	9250	9250	9250	0
515	20240902	115200	137493640	9250	9250	9250	9250	0
516	20240902	115100	137493640	9250	9250	9250	9250	0
517	20240902	115000	137493640	9250	9250	9250	9250	0
518	20240902	114900	137493640	9250	9250	9250	9250	0
519	20240902	114800	137493640	9250	9250	9250	9250	0
520	20240902	114700	137493640	9250	9250	9250	9250	0
521	20240902	114600	137493640	9250	9250	9250	9250	0
522	20240902	114500	137493640	9250	9250	9250	9250	0
523	20240902	114400	137493640	9250	9250	9250	9250	0
524	20240902	114300	137493640	9250	9250	9250	9250	0
525	20240902	114200	137493640	9250	9250	9250	9250	0
526	20240902	114100	137493640	9250	9250	9250	9250	0
527	20240902	114000	137493640	9250	9250	9250	9250	0
528	20240902	113900	137493640	9250	9250	9250	9250	0
529	20240902	113800	137493640	9250	9250	9250	9250	0
530	20240902	113700	137493640	9250	9250	9250	9250	0
531	20240902	113600	137493640	9250	9250	9250	9250	0
532	20240902	113500	137493640	9250	9250	9250	9250	0
533	20240902	113400	137493640	9250	9250	9250	9250	0
534	20240902	113300	137493640	9250	9250	9250	9250	0
535	20240902	113200	137493640	9250	9250	9250	9250	0
536	20240902	113100	137493640	9250	9250	9250	9250	0
537	20240902	113000	137493640	9250	9250	9250	9250	0
538	20240902	112900	137493640	9250	9250	9250	9250	0
539	20240902	112800	137493640	9250	9250	9250	9250	0
540	20240902	112700	137493640	9250	9250	9250	9250	0
541	20240902	112600	137493640	9250	9250	9250	9250	0
542	20240902	112500	137493640	9250	9250	9250	9250	0
543	20240902	112400	137493640	9250	9250	9250	9250	0
544	20240902	112300	137493640	9250	9250	9250	9250	0
545	20240902	112200	137493640	9250	9250	9250	9250	0
546	20240902	112100	137493640	9250	9250	9250	9250	0
547	20240902	112000	137493640	9250	9250	9250	9250	0
548	20240902	111900	137493640	9250	9250	9250	9250	0
549	20240902	111800	137493640	9250	9160	9250	9160	10
550	20240902	111700	137401950	9160	9160	9160	9160	0
551	20240902	111600	137401950	9160	9160	9160	9160	0
552	20240902	111500	137401950	9160	9190	9190	9160	991
553	20240902	111400	128322940	9190	9190	9190	9190	0
554	20240902	111300	128322940	9190	9190	9190	9190	0
555	20240902	111200	128322940	9190	9190	9190	9190	0
556	20240902	111100	128322940	9190	9190	9190	9190	0
557	20240902	111000	128322940	9190	9190	9190	9190	0
558	20240902	110900	128322940	9190	9190	9190	9190	0
559	20240902	110800	128322940	9190	9190	9190	9190	0
560	20240902	110700	128322940	9190	9190	9190	9190	50
561	20240902	110600	127863440	9190	9190	9190	9190	0
562	20240902	110500	127863440	9190	9190	9190	9190	0
563	20240902	110400	127863440	9190	9190	9190	9190	0
564	20240902	110300	127863440	9190	9190	9190	9190	0
565	20240902	110200	127863440	9190	9190	9190	9190	0
566	20240902	110100	127863440	9190	9190	9190	9190	300
567	20240902	110000	125106440	9190	9190	9190	9190	0
568	20240902	105900	125106440	9190	9190	9190	9190	0
569	20240902	105800	125106440	9190	9190	9190	9190	0
570	20240902	105700	125106440	9190	9190	9190	9190	0
571	20240902	105600	125106440	9190	9190	9190	9190	0
572	20240902	105500	125106440	9190	9190	9190	9190	0
573	20240902	105400	125106440	9190	9190	9190	9190	0
574	20240902	105300	125106440	9190	9190	9190	9190	5
575	20240902	105200	125060490	9200	9200	9200	9200	0
576	20240902	105100	125060490	9200	9200	9200	9200	0
577	20240902	105000	125060490	9200	9200	9200	9200	0
578	20240902	104900	125060490	9200	9200	9200	9200	0
579	20240902	104800	125060490	9200	9200	9200	9200	0
580	20240902	104700	125060490	9200	9200	9200	9200	0
581	20240902	104600	125060490	9200	9200	9200	9200	0
582	20240902	104500	125060490	9200	9200	9200	9200	0
583	20240902	104400	125060490	9200	9200	9200	9200	0
584	20240902	104300	125060490	9200	9200	9200	9200	0
585	20240902	104200	125060490	9200	9200	9200	9200	0
586	20240902	104100	125060490	9200	9200	9200	9200	0
587	20240902	104000	125060490	9200	9200	9200	9200	50
588	20240902	103900	124600490	9200	9200	9200	9200	0
589	20240902	103800	124600490	9200	9200	9200	9200	0
590	20240902	103700	124600490	9200	9200	9200	9200	50
591	20240902	103600	124140490	9190	9190	9190	9190	0
592	20240902	103500	124140490	9190	9190	9190	9190	0
593	20240902	103400	124140490	9190	9190	9190	9190	0
594	20240902	103300	124140490	9190	9190	9190	9190	0
595	20240902	103200	124140490	9190	9190	9190	9190	0
596	20240902	103100	124140490	9190	9190	9190	9190	0
597	20240902	103000	124140490	9190	9190	9190	9190	0
598	20240902	102900	124140490	9190	9190	9190	9190	0
599	20240902	102800	124140490	9190	9190	9190	9190	0
600	20240902	102700	124140490	9190	9190	9190	9190	0
601	20240902	102600	124140490	9190	9190	9190	9190	0
602	20240902	102500	124140490	9190	9190	9190	9190	0
603	20240902	102400	124140490	9190	9190	9190	9190	0
604	20240902	102300	124140490	9190	9190	9190	9190	0
605	20240902	102200	124140490	9190	9190	9190	9190	0
606	20240902	102100	124140490	9190	9190	9190	9190	0
607	20240902	102000	124140490	9190	9190	9190	9190	0
608	20240902	101900	124140490	9190	9190	9190	9190	0
609	20240902	101800	124140490	9190	9190	9190	9190	0
610	20240902	101700	124140490	9190	9190	9190	9190	0
611	20240902	101600	124140490	9190	9190	9190	9190	0
612	20240902	101500	124140490	9190	9190	9190	9190	0
613	20240902	101400	124140490	9190	9190	9190	9190	0
614	20240902	101300	124140490	9190	9190	9190	9190	0
615	20240902	101200	124140490	9190	9190	9190	9190	0
616	20240902	101100	124140490	9190	9190	9190	9190	0
617	20240902	101000	124140490	9190	9190	9190	9190	0
618	20240902	100900	124140490	9190	9190	9190	9190	0
619	20240902	100800	124140490	9190	9190	9190	9190	1500
620	20240902	100700	110355490	9180	9180	9180	9180	1500
621	20240902	100600	96585490	9250	9250	9250	9250	0
622	20240902	100500	96585490	9250	9250	9250	9250	1
623	20240902	100400	96576240	9160	9160	9160	9160	0
624	20240902	100300	96576240	9160	9160	9160	9160	0
625	20240902	100200	96576240	9160	9160	9160	9160	0
626	20240902	100100	96576240	9160	9160	9160	9160	0
627	20240902	100000	96576240	9160	9160	9160	9160	0
628	20240902	095900	96576240	9160	9160	9160	9160	0
629	20240902	095800	96576240	9160	9160	9160	9160	0
630	20240902	095700	96576240	9160	9160	9160	9160	0
631	20240902	095600	96576240	9160	9160	9160	9160	0
632	20240902	095500	96576240	9160	9160	9160	9160	0
633	20240902	095400	96576240	9160	9160	9160	9160	0
634	20240902	095300	96576240	9160	9160	9160	9160	0
635	20240902	095200	96576240	9160	9160	9160	9160	0
636	20240902	095100	96576240	9160	9160	9160	9160	0
637	20240902	095000	96576240	9160	9160	9160	9160	0
638	20240902	094900	96576240	9160	9160	9160	9160	5000
639	20240902	094800	50776240	9290	9290	9290	9290	0
640	20240902	094700	50776240	9290	9290	9290	9290	0
641	20240902	094600	50776240	9290	9210	9290	9150	5010
642	20240902	094500	4868420	9210	9210	9210	9210	0
643	20240902	094400	4868420	9210	9210	9210	9210	0
644	20240902	094300	4868420	9210	9210	9210	9210	0
645	20240902	094200	4868420	9210	9210	9210	9210	0
646	20240902	094100	4868420	9210	9210	9210	9210	0
647	20240902	094000	4868420	9210	9210	9210	9210	0
648	20240902	093900	4868420	9210	9210	9210	9210	0
649	20240902	093800	4868420	9210	9210	9210	9210	0
650	20240902	093700	4868420	9210	9210	9210	9210	3
651	20240902	093600	4840790	9390	9390	9390	9390	0
652	20240902	093500	4840790	9390	9390	9390	9390	0
653	20240902	093400	4840790	9390	9390	9390	9390	0
654	20240902	093300	4840790	9390	9390	9390	9390	0
655	20240902	093200	4840790	9390	9390	9390	9390	0
656	20240902	093100	4840790	9390	9390	9390	9390	0
657	20240902	093000	4840790	9390	9390	9390	9390	0
658	20240902	092900	4840790	9390	9390	9390	9390	0
659	20240902	092800	4840790	9390	9390	9390	9390	0
660	20240902	092700	4840790	9390	9390	9390	9390	0
661	20240902	092600	4840790	9390	9390	9390	9390	0
662	20240902	092500	4840790	9390	9390	9390	9390	0
663	20240902	092400	4840790	9390	9390	9390	9390	0
664	20240902	092300	4840790	9390	9390	9390	9390	0
665	20240902	092200	4840790	9390	9390	9390	9390	0
666	20240902	092100	4840790	9390	9390	9390	9390	0
667	20240902	092000	4840790	9390	9390	9390	9390	0
668	20240902	091900	4840790	9390	9390	9390	9390	0
669	20240902	091800	4840790	9390	9390	9390	9390	0
670	20240902	091700	4840790	9390	9390	9390	9390	0
671	20240902	091600	4840790	9390	9390	9390	9390	0
672	20240902	091500	4840790	9390	9390	9390	9390	0
673	20240902	091400	4840790	9390	9390	9390	9390	0
674	20240902	091300	4840790	9390	9390	9390	9390	0
675	20240902	091200	4840790	9390	9390	9390	9390	0
676	20240902	091100	4840790	9390	9390	9390	9390	0
677	20240902	091000	4840790	9390	9300	9390	9300	15
678	20240902	090900	4701200	9200	9200	9200	9200	0
679	20240902	090800	4701200	9200	9200	9200	9200	0
680	20240902	090700	4701200	9200	9200	9200	9200	510
681	20240902	090600	9200	9200	9200	9200	9200	0
682	20240902	090500	9200	9200	9200	9200	9200	0
683	20240902	090400	9200	9200	9200	9200	9200	0
684	20240902	090300	9200	9200	9200	9200	9200	0
685	20240902	090200	9200	9200	9200	9200	9200	0
686	20240902	090100	9200	9200	9200	9200	9200	0
687	20240902	090000	9200	9200	9200	9200	9200	1