KissMeData/176590/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202500	157422970	9350	9350	9350	9350	3
3	20240910	202400	157422970	9350	9350	9350	9350	0
4	20240910	202300	157422970	9350	9350	9350	9350	0
5	20240910	202200	157422970	9350	9350	9350	9350	0
6	20240910	202100	157422970	9350	9350	9350	9350	0
7	20240910	202000	157422970	9350	9350	9350	9350	0
8	20240910	201900	157422970	9350	9350	9350	9350	0
9	20240910	201800	157422970	9350	9350	9350	9350	0
10	20240910	201700	157422970	9350	9350	9350	9350	0
11	20240910	201600	157422970	9350	9350	9350	9350	0
12	20240910	201500	157422970	9350	9350	9350	9350	0
13	20240910	201400	157422970	9350	9350	9350	9350	0
14	20240910	201300	157422970	9350	9350	9350	9350	0
15	20240910	201200	157422970	9350	9350	9350	9350	0
16	20240910	201100	157422970	9350	9350	9350	9350	0
17	20240910	201000	157422970	9350	9350	9350	9350	0
18	20240910	200900	157422970	9350	9350	9350	9350	0
19	20240910	200800	157422970	9350	9350	9350	9350	0
20	20240910	200700	157422970	9350	9350	9350	9350	0
21	20240910	200600	157422970	9350	9350	9350	9350	0
22	20240910	200500	157422970	9350	9350	9350	9350	0
23	20240910	200400	157422970	9350	9350	9350	9350	0
24	20240910	200300	157422970	9350	9350	9350	9350	0
25	20240910	200200	157422970	9350	9350	9350	9350	0
26	20240910	200100	157422970	9350	9350	9350	9350	0
27	20240910	200000	157422970	9350	9350	9350	9350	0
28	20240910	195900	157422970	9350	9350	9350	9350	0
29	20240910	195800	157422970	9350	9350	9350	9350	0
30	20240910	195700	157422970	9350	9350	9350	9350	0
31	20240910	195600	157422970	9350	9350	9350	9350	0
32	20240910	195500	157422970	9350	9350	9350	9350	3
33	20240910	195400	157422970	9350	9350	9350	9350	0
34	20240910	195300	157422970	9350	9350	9350	9350	0
35	20240910	195200	157422970	9350	9350	9350	9350	0
36	20240910	195100	157422970	9350	9350	9350	9350	0
37	20240910	195000	157422970	9350	9350	9350	9350	0
38	20240910	194900	157422970	9350	9350	9350	9350	0
39	20240910	194800	157422970	9350	9350	9350	9350	0
40	20240910	194700	157422970	9350	9350	9350	9350	0
41	20240910	194600	157422970	9350	9350	9350	9350	0
42	20240910	194500	157422970	9350	9350	9350	9350	0
43	20240910	194400	157422970	9350	9350	9350	9350	0
44	20240910	194300	157422970	9350	9350	9350	9350	0
45	20240910	194200	157422970	9350	9350	9350	9350	0
46	20240910	194100	157422970	9350	9350	9350	9350	0
47	20240910	194000	157422970	9350	9350	9350	9350	0
48	20240910	193900	157422970	9350	9350	9350	9350	0
49	20240910	193800	157422970	9350	9350	9350	9350	0
50	20240910	193700	157422970	9350	9350	9350	9350	0
51	20240910	193600	157422970	9350	9350	9350	9350	0
52	20240910	193500	157422970	9350	9350	9350	9350	0
53	20240910	193400	157422970	9350	9350	9350	9350	0
54	20240910	193300	157422970	9350	9350	9350	9350	0
55	20240910	193200	157422970	9350	9350	9350	9350	0
56	20240910	193100	157422970	9350	9350	9350	9350	0
57	20240910	193000	157422970	9350	9350	9350	9350	0
58	20240910	192900	157422970	9350	9350	9350	9350	0
59	20240910	192800	157422970	9350	9350	9350	9350	0
60	20240910	192700	157422970	9350	9350	9350	9350	0
61	20240910	192600	157422970	9350	9350	9350	9350	0
62	20240910	192500	157422970	9350	9350	9350	9350	3
63	20240910	192400	157422970	9350	9350	9350	9350	0
64	20240910	192300	157422970	9350	9350	9350	9350	0
65	20240910	192200	157422970	9350	9350	9350	9350	0
66	20240910	192100	157422970	9350	9350	9350	9350	0
67	20240910	192000	157422970	9350	9350	9350	9350	0
68	20240910	191900	157422970	9350	9350	9350	9350	0
69	20240910	191800	157422970	9350	9350	9350	9350	0
70	20240910	191700	157422970	9350	9350	9350	9350	0
71	20240910	191600	157422970	9350	9350	9350	9350	0
72	20240910	191500	157422970	9350	9350	9350	9350	0
73	20240910	191400	157422970	9350	9350	9350	9350	0
74	20240910	191300	157422970	9350	9350	9350	9350	0
75	20240910	191200	157422970	9350	9350	9350	9350	0
76	20240910	191100	157422970	9350	9350	9350	9350	0
77	20240910	191000	157422970	9350	9350	9350	9350	0
78	20240910	190900	157422970	9350	9350	9350	9350	0
79	20240910	190800	157422970	9350	9350	9350	9350	0
80	20240910	190700	157422970	9350	9350	9350	9350	0
81	20240910	190600	157422970	9350	9350	9350	9350	0
82	20240910	190500	157422970	9350	9350	9350	9350	0
83	20240910	190400	157422970	9350	9350	9350	9350	0
84	20240910	190300	157422970	9350	9350	9350	9350	0
85	20240910	190200	157422970	9350	9350	9350	9350	0
86	20240910	190100	157422970	9350	9350	9350	9350	0
87	20240910	190000	157422970	9350	9350	9350	9350	0
88	20240910	185900	157422970	9350	9350	9350	9350	0
89	20240910	185800	157422970	9350	9350	9350	9350	0
90	20240910	185700	157422970	9350	9350	9350	9350	0
91	20240910	185600	157422970	9350	9350	9350	9350	0
92	20240910	185500	157422970	9350	9350	9350	9350	3
93	20240910	185400	157422970	9350	9350	9350	9350	0
94	20240910	185300	157422970	9350	9350	9350	9350	0
95	20240910	185200	157422970	9350	9350	9350	9350	0
96	20240910	185100	157422970	9350	9350	9350	9350	0
97	20240910	185000	157422970	9350	9350	9350	9350	0
98	20240910	184900	157422970	9350	9350	9350	9350	0
99	20240910	184800	157422970	9350	9350	9350	9350	0
100	20240910	184700	157422970	9350	9350	9350	9350	0
101	20240910	184600	157422970	9350	9350	9350	9350	0
102	20240910	184500	157422970	9350	9350	9350	9350	0
103	20240910	184400	157422970	9350	9350	9350	9350	0
104	20240910	184300	157422970	9350	9350	9350	9350	0
105	20240910	184200	157422970	9350	9350	9350	9350	0
106	20240910	184100	157422970	9350	9350	9350	9350	0
107	20240910	184000	157422970	9350	9350	9350	9350	0
108	20240910	183900	157422970	9350	9350	9350	9350	0
109	20240910	183800	157422970	9350	9350	9350	9350	0
110	20240910	183700	157422970	9350	9350	9350	9350	0
111	20240910	183600	157422970	9350	9350	9350	9350	0
112	20240910	183500	157422970	9350	9350	9350	9350	0
113	20240910	183400	157422970	9350	9350	9350	9350	0
114	20240910	183300	157422970	9350	9350	9350	9350	0
115	20240910	183200	157422970	9350	9350	9350	9350	0
116	20240910	183100	157422970	9350	9350	9350	9350	0
117	20240910	183000	157422970	9350	9350	9350	9350	0
118	20240910	182900	157422970	9350	9350	9350	9350	0
119	20240910	182800	157422970	9350	9350	9350	9350	0
120	20240910	182700	157422970	9350	9350	9350	9350	0
121	20240910	182600	157422970	9350	9350	9350	9350	0
122	20240910	182500	157422970	9350	9350	9350	9350	3
123	20240910	182400	157422970	9350	9350	9350	9350	0
124	20240910	182300	157422970	9350	9350	9350	9350	0
125	20240910	182200	157422970	9350	9350	9350	9350	0
126	20240910	182100	157422970	9350	9350	9350	9350	0
127	20240910	182000	157422970	9350	9350	9350	9350	0
128	20240910	181900	157422970	9350	9350	9350	9350	0
129	20240910	181800	157422970	9350	9350	9350	9350	0
130	20240910	181700	157422970	9350	9350	9350	9350	0
131	20240910	181600	157422970	9350	9350	9350	9350	0
132	20240910	181500	157422970	9350	9350	9350	9350	0
133	20240910	181400	157422970	9350	9350	9350	9350	0
134	20240910	181300	157422970	9350	9350	9350	9350	0
135	20240910	181200	157422970	9350	9350	9350	9350	0
136	20240910	181100	157422970	9350	9350	9350	9350	0
137	20240910	181000	157422970	9350	9350	9350	9350	0
138	20240910	180900	157422970	9350	9350	9350	9350	0
139	20240910	180800	157422970	9350	9350	9350	9350	0
140	20240910	180700	157422970	9350	9350	9350	9350	0
141	20240910	180600	157422970	9350	9350	9350	9350	0
142	20240910	180500	157422970	9350	9350	9350	9350	0
143	20240910	180400	157422970	9350	9350	9350	9350	0
144	20240910	180300	157422970	9350	9350	9350	9350	0
145	20240910	180200	157422970	9350	9350	9350	9350	0
146	20240910	180100	157422970	9350	9350	9350	9350	0
147	20240910	180000	157422970	9350	9350	9350	9350	0
148	20240910	175900	157422970	9350	9350	9350	9350	0
149	20240910	175800	157422970	9350	9350	9350	9350	0
150	20240910	175700	157422970	9350	9350	9350	9350	0
151	20240910	175600	157422970	9350	9350	9350	9350	0
152	20240910	175500	157422970	9350	9350	9350	9350	3
153	20240910	175400	157422970	9350	9350	9350	9350	0
154	20240910	175300	157422970	9350	9350	9350	9350	0
155	20240910	175200	157422970	9350	9350	9350	9350	0
156	20240910	175100	157422970	9350	9350	9350	9350	0
157	20240910	175000	157422970	9350	9350	9350	9350	0
158	20240910	174900	157422970	9350	9350	9350	9350	0
159	20240910	174800	157422970	9350	9350	9350	9350	0
160	20240910	174700	157422970	9350	9350	9350	9350	0
161	20240910	174600	157422970	9350	9350	9350	9350	0
162	20240910	174500	157422970	9350	9350	9350	9350	0
163	20240910	174400	157422970	9350	9350	9350	9350	0
164	20240910	174300	157422970	9350	9350	9350	9350	0
165	20240910	174200	157422970	9350	9350	9350	9350	0
166	20240910	174100	157422970	9350	9350	9350	9350	0
167	20240910	174000	157422970	9350	9350	9350	9350	0
168	20240910	173900	157422970	9350	9350	9350	9350	0
169	20240910	173800	157422970	9350	9350	9350	9350	0
170	20240910	173700	157422970	9350	9350	9350	9350	0
171	20240910	173600	157422970	9350	9350	9350	9350	0
172	20240910	173500	157422970	9350	9350	9350	9350	0
173	20240910	173400	157422970	9350	9350	9350	9350	0
174	20240910	173300	157422970	9350	9350	9350	9350	0
175	20240910	173200	157422970	9350	9350	9350	9350	0
176	20240910	173100	157422970	9350	9350	9350	9350	0
177	20240910	173000	157422970	9350	9350	9350	9350	0
178	20240910	172900	157422970	9350	9350	9350	9350	0
179	20240910	172800	157422970	9350	9350	9350	9350	0
180	20240910	172700	157422970	9350	9350	9350	9350	0
181	20240910	172600	157422970	9350	9350	9350	9350	0
182	20240910	172500	157422970	9350	9350	9350	9350	3
183	20240910	172400	157422970	9350	9350	9350	9350	0
184	20240910	172300	157422970	9350	9350	9350	9350	0
185	20240910	172200	157422970	9350	9350	9350	9350	0
186	20240910	172100	157422970	9350	9350	9350	9350	0
187	20240910	172000	157422970	9350	9350	9350	9350	0
188	20240910	171900	157422970	9350	9350	9350	9350	0
189	20240910	171800	157422970	9350	9350	9350	9350	0
190	20240910	171700	157422970	9350	9350	9350	9350	0
191	20240910	171600	157422970	9350	9350	9350	9350	0
192	20240910	171500	157422970	9350	9350	9350	9350	0
193	20240910	171400	157422970	9350	9350	9350	9350	0
194	20240910	171300	157422970	9350	9350	9350	9350	0
195	20240910	171200	157422970	9350	9350	9350	9350	0
196	20240910	171100	157422970	9350	9350	9350	9350	0
197	20240910	171000	157422970	9350	9350	9350	9350	0
198	20240910	170900	157422970	9350	9350	9350	9350	0
199	20240910	170800	157422970	9350	9350	9350	9350	0
200	20240910	170700	157422970	9350	9350	9350	9350	0
201	20240910	170600	157422970	9350	9350	9350	9350	0
202	20240910	170500	157422970	9350	9350	9350	9350	0
203	20240910	170400	157422970	9350	9350	9350	9350	0
204	20240910	170300	157422970	9350	9350	9350	9350	0
205	20240910	170200	157422970	9350	9350	9350	9350	0
206	20240910	170100	157422970	9350	9350	9350	9350	0
207	20240910	170000	157422970	9350	9350	9350	9350	0
208	20240910	165900	157422970	9350	9350	9350	9350	0
209	20240910	165800	157422970	9350	9350	9350	9350	0
210	20240910	165700	157422970	9350	9350	9350	9350	0
211	20240910	165600	157422970	9350	9350	9350	9350	0
212	20240910	165500	157422970	9350	9350	9350	9350	3
213	20240910	165400	157422970	9350	9350	9350	9350	0
214	20240910	165300	157422970	9350	9350	9350	9350	0
215	20240910	165200	157422970	9350	9350	9350	9350	0
216	20240910	165100	157422970	9350	9350	9350	9350	0
217	20240910	165000	157422970	9350	9350	9350	9350	0
218	20240910	164900	157422970	9350	9350	9350	9350	0
219	20240910	164800	157422970	9350	9350	9350	9350	0
220	20240910	164700	157422970	9350	9350	9350	9350	0
221	20240910	164600	157422970	9350	9350	9350	9350	0
222	20240910	164500	157422970	9350	9350	9350	9350	0
223	20240910	164400	157422970	9350	9350	9350	9350	0
224	20240910	164300	157422970	9350	9350	9350	9350	0
225	20240910	164200	157422970	9350	9350	9350	9350	0
226	20240910	164100	157422970	9350	9350	9350	9350	0
227	20240910	164000	157422970	9350	9350	9350	9350	0
228	20240910	163900	157422970	9350	9350	9350	9350	0
229	20240910	163800	157422970	9350	9350	9350	9350	0
230	20240910	163700	157422970	9350	9350	9350	9350	0
231	20240910	163600	157422970	9350	9350	9350	9350	0
232	20240910	163500	157422970	9350	9350	9350	9350	0
233	20240910	163400	157422970	9350	9350	9350	9350	0
234	20240910	163300	157422970	9350	9350	9350	9350	0
235	20240910	163200	157422970	9350	9350	9350	9350	0
236	20240910	163100	157422970	9350	9350	9350	9350	0
237	20240910	163000	157422970	9350	9350	9350	9350	0
238	20240910	162900	157422970	9350	9350	9350	9350	0
239	20240910	162800	157422970	9350	9350	9350	9350	0
240	20240910	162700	157422970	9350	9350	9350	9350	0
241	20240910	162600	157422970	9350	9350	9350	9350	0
242	20240910	162500	157422970	9350	9350	9350	9350	3
243	20240910	162400	157422970	9350	9350	9350	9350	0
244	20240910	162300	157422970	9350	9350	9350	9350	0
245	20240910	162200	157422970	9350	9350	9350	9350	0
246	20240910	162100	157422970	9350	9350	9350	9350	0
247	20240910	162000	157422970	9350	9350	9350	9350	0
248	20240910	161900	157422970	9350	9350	9350	9350	0
249	20240910	161800	157422970	9350	9350	9350	9350	0
250	20240910	161700	157422970	9350	9350	9350	9350	0
251	20240910	161600	157422970	9350	9350	9350	9350	0
252	20240910	161500	157422970	9350	9350	9350	9350	0
253	20240910	161400	157422970	9350	9350	9350	9350	0
254	20240910	161300	157422970	9350	9350	9350	9350	0
255	20240910	161200	157422970	9350	9350	9350	9350	0
256	20240910	161100	157422970	9350	9350	9350	9350	0
257	20240910	161000	157422970	9350	9350	9350	9350	0
258	20240910	160900	157422970	9350	9350	9350	9350	0
259	20240910	160800	157422970	9350	9350	9350	9350	0
260	20240910	160700	157422970	9350	9350	9350	9350	0
261	20240910	160600	157422970	9350	9350	9350	9350	0
262	20240910	160500	157422970	9350	9350	9350	9350	0
263	20240910	160400	157422970	9350	9350	9350	9350	0
264	20240910	160300	157422970	9350	9350	9350	9350	0
265	20240910	160200	157422970	9350	9350	9350	9350	0
266	20240910	160100	157422970	9350	9350	9350	9350	0
267	20240910	160000	157422970	9350	9350	9350	9350	0
268	20240910	155900	157422970	9350	9350	9350	9350	0
269	20240910	155800	157422970	9350	9350	9350	9350	0
270	20240910	155700	157422970	9350	9350	9350	9350	0
271	20240910	155600	157422970	9350	9350	9350	9350	0
272	20240910	155500	157422970	9350	9350	9350	9350	3
273	20240910	155400	157422970	9350	9350	9350	9350	0
274	20240910	155300	157422970	9350	9350	9350	9350	0
275	20240910	155200	157422970	9350	9350	9350	9350	0
276	20240910	155100	157422970	9350	9350	9350	9350	0
277	20240910	155000	157422970	9350	9350	9350	9350	0
278	20240910	154900	157422970	9350	9350	9350	9350	0
279	20240910	154800	157422970	9350	9350	9350	9350	0
280	20240910	154700	157422970	9350	9350	9350	9350	0
281	20240910	154600	157422970	9350	9350	9350	9350	0
282	20240910	154500	157422970	9350	9350	9350	9350	0
283	20240910	154400	157422970	9350	9350	9350	9350	0
284	20240910	154300	157422970	9350	9350	9350	9350	0
285	20240910	154200	157422970	9350	9350	9350	9350	0
286	20240910	154100	157422970	9350	9350	9350	9350	0
287	20240910	154000	157422970	9350	9350	9350	9350	0
288	20240910	153900	157422970	9350	9350	9350	9350	0
289	20240910	153800	157422970	9350	9350	9350	9350	0
290	20240910	153700	157422970	9350	9350	9350	9350	0
291	20240910	153600	157422970	9350	9350	9350	9350	0
292	20240910	153500	157422970	9350	9350	9350	9350	0
293	20240910	153400	157422970	9350	9350	9350	9350	0
294	20240910	153300	157422970	9350	9350	9350	9350	0
295	20240910	153200	157422970	9350	9350	9350	9350	0
296	20240910	153100	157422970	9350	9350	9350	9350	0
297	20240910	153000	157422970	9350	9350	9350	9350	0
298	20240910	152900	157422970	9350	9350	9350	9350	0
299	20240910	152800	157422970	9350	9350	9350	9350	0
300	20240910	152700	157422970	9350	9350	9350	9350	0
301	20240910	152600	157422970	9350	9350	9350	9350	0
302	20240910	152500	157422970	9350	9350	9350	9350	0
303	20240910	152400	157422970	9350	9350	9350	9350	0
304	20240910	152300	157422970	9350	9350	9350	9350	0
305	20240910	152200	157422970	9350	9350	9350	9350	0
306	20240910	152100	157422970	9350	9350	9350	9350	0
307	20240910	152000	157422970	9350	9350	9350	9350	0
308	20240910	151900	157422970	9350	9350	9350	9350	0
309	20240910	151800	157422970	9350	9350	9350	9350	0
310	20240910	151700	157422970	9350	9350	9350	9350	0
311	20240910	151600	157422970	9350	9350	9350	9350	0
312	20240910	151500	157422970	9350	9350	9350	9350	0
313	20240910	151400	157422970	9350	9350	9350	9350	0
314	20240910	151300	157422970	9350	9350	9350	9350	0
315	20240910	151200	157422970	9350	9350	9350	9350	0
316	20240910	151100	157422970	9350	9350	9350	9350	0
317	20240910	151000	157422970	9350	9350	9350	9350	0
318	20240910	150900	157422970	9350	9350	9350	9350	0
319	20240910	150800	157422970	9350	9350	9350	9350	3
320	20240910	150700	157394920	9370	9370	9370	9370	0
321	20240910	150600	157394920	9370	9370	9370	9370	0
322	20240910	150500	157394920	9370	9370	9370	9370	0
323	20240910	150400	157394920	9370	9370	9370	9370	0
324	20240910	150300	157394920	9370	9370	9370	9370	0
325	20240910	150200	157394920	9370	9370	9370	9370	0
326	20240910	150100	157394920	9370	9370	9370	9370	0
327	20240910	150000	157394920	9370	9370	9370	9370	0
328	20240910	145900	157394920	9370	9370	9370	9370	0
329	20240910	145800	157394920	9370	9370	9370	9370	0
330	20240910	145700	157394920	9370	9370	9370	9370	3
331	20240910	145600	157366810	9380	9380	9380	9380	0
332	20240910	145500	157366810	9380	9380	9380	9380	0
333	20240910	145400	157366810	9380	9380	9380	9380	0
334	20240910	145300	157366810	9380	9380	9380	9380	0
335	20240910	145200	157366810	9380	9380	9380	9380	0
336	20240910	145100	157366810	9380	9380	9380	9380	0
337	20240910	145000	157366810	9380	9380	9380	9380	0
338	20240910	144900	157366810	9380	9380	9380	9380	0
339	20240910	144800	157366810	9380	9380	9380	9380	0
340	20240910	144700	157366810	9380	9380	9380	9380	0
341	20240910	144600	157366810	9380	9380	9380	9380	0
342	20240910	144500	157366810	9380	9380	9380	9380	0
343	20240910	144400	157366810	9380	9380	9380	9380	0
344	20240910	144300	157366810	9380	9380	9380	9380	0
345	20240910	144200	157366810	9380	9380	9380	9380	0
346	20240910	144100	157366810	9380	9380	9380	9380	0
347	20240910	144000	157366810	9380	9380	9380	9380	0
348	20240910	143900	157366810	9380	9380	9380	9380	0
349	20240910	143800	157366810	9380	9380	9380	9380	0
350	20240910	143700	157366810	9380	9380	9380	9380	0
351	20240910	143600	157366810	9380	9380	9380	9380	0
352	20240910	143500	157366810	9380	9380	9380	9380	0
353	20240910	143400	157366810	9380	9380	9380	9380	0
354	20240910	143300	157366810	9380	9380	9380	9380	0
355	20240910	143200	157366810	9380	9380	9380	9380	0
356	20240910	143100	157366810	9380	9300	9380	9200	9941
357	20240910	143000	65614730	9260	9260	9260	9260	0
358	20240910	142900	65614730	9260	9260	9260	9260	0
359	20240910	142800	65614730	9260	9260	9260	9260	0
360	20240910	142700	65614730	9260	9260	9260	9260	0
361	20240910	142600	65614730	9260	9260	9260	9260	0
362	20240910	142500	65614730	9260	9260	9260	9260	0
363	20240910	142400	65614730	9260	9260	9260	9260	0
364	20240910	142300	65614730	9260	9260	9260	9260	0
365	20240910	142200	65614730	9260	9260	9260	9260	0
366	20240910	142100	65614730	9260	9260	9260	9260	0
367	20240910	142000	65614730	9260	9260	9260	9260	0
368	20240910	141900	65614730	9260	9260	9260	9260	0
369	20240910	141800	65614730	9260	9260	9260	9260	0
370	20240910	141700	65614730	9260	9260	9260	9260	0
371	20240910	141600	65614730	9260	9260	9260	9260	0
372	20240910	141500	65614730	9260	9260	9260	9260	0
373	20240910	141400	65614730	9260	9260	9260	9260	0
374	20240910	141300	65614730	9260	9260	9260	9260	0
375	20240910	141200	65614730	9260	9260	9260	9260	0
376	20240910	141100	65614730	9260	9260	9260	9260	0
377	20240910	141000	65614730	9260	9260	9260	9260	0
378	20240910	140900	65614730	9260	9260	9260	9260	0
379	20240910	140800	65614730	9260	9300	9300	9260	70
380	20240910	140700	64964730	9310	9310	9310	9310	0
381	20240910	140600	64964730	9310	9340	9340	9310	40
382	20240910	140500	64591730	9380	9380	9380	9380	0
383	20240910	140400	64591730	9380	9380	9380	9380	0
384	20240910	140300	64591730	9380	9380	9380	9380	0
385	20240910	140200	64591730	9380	9380	9380	9380	0
386	20240910	140100	64591730	9380	9380	9380	9380	0
387	20240910	140000	64591730	9380	9380	9380	9380	0
388	20240910	135900	64591730	9380	9380	9380	9380	0
389	20240910	135800	64591730	9380	9380	9380	9380	0
390	20240910	135700	64591730	9380	9380	9380	9380	0
391	20240910	135600	64591730	9380	9380	9380	9380	0
392	20240910	135500	64591730	9380	9380	9380	9380	0
393	20240910	135400	64591730	9380	9380	9380	9380	0
394	20240910	135300	64591730	9380	9380	9380	9380	0
395	20240910	135200	64591730	9380	9380	9380	9380	0
396	20240910	135100	64591730	9380	9380	9380	9380	0
397	20240910	135000	64591730	9380	9380	9380	9380	0
398	20240910	134900	64591730	9380	9380	9380	9380	0
399	20240910	134800	64591730	9380	9380	9380	9380	0
400	20240910	134700	64591730	9380	9380	9380	9380	0
401	20240910	134600	64591730	9380	9380	9380	9380	0
402	20240910	134500	64591730	9380	9380	9380	9380	0
403	20240910	134400	64591730	9380	9380	9380	9380	0
404	20240910	134300	64591730	9380	9380	9380	9380	0
405	20240910	134200	64591730	9380	9380	9380	9380	0
406	20240910	134100	64591730	9380	9380	9380	9380	0
407	20240910	134000	64591730	9380	9380	9380	9380	0
408	20240910	133900	64591730	9380	9380	9380	9380	0
409	20240910	133800	64591730	9380	9380	9380	9380	0
410	20240910	133700	64591730	9380	9380	9380	9380	0
411	20240910	133600	64591730	9380	9380	9380	9380	0
412	20240910	133500	64591730	9380	9380	9380	9380	0
413	20240910	133400	64591730	9380	9380	9380	9380	0
414	20240910	133300	64591730	9380	9380	9380	9380	0
415	20240910	133200	64591730	9380	9380	9380	9380	0
416	20240910	133100	64591730	9380	9380	9380	9380	0
417	20240910	133000	64591730	9380	9380	9380	9380	0
418	20240910	132900	64591730	9380	9380	9380	9380	0
419	20240910	132800	64591730	9380	9380	9380	9380	0
420	20240910	132700	64591730	9380	9380	9380	9380	0
421	20240910	132600	64591730	9380	9380	9380	9380	0
422	20240910	132500	64591730	9380	9380	9380	9380	0
423	20240910	132400	64591730	9380	9380	9380	9380	0
424	20240910	132300	64591730	9380	9380	9380	9380	0
425	20240910	132200	64591730	9380	9380	9380	9380	0
426	20240910	132100	64591730	9380	9380	9380	9380	0
427	20240910	132000	64591730	9380	9380	9380	9380	0
428	20240910	131900	64591730	9380	9380	9380	9380	0
429	20240910	131800	64591730	9380	9380	9380	9380	0
430	20240910	131700	64591730	9380	9380	9380	9380	0
431	20240910	131600	64591730	9380	9380	9380	9380	0
432	20240910	131500	64591730	9380	9380	9380	9380	0
433	20240910	131400	64591730	9380	9380	9380	9380	0
434	20240910	131300	64591730	9380	9380	9380	9380	0
435	20240910	131200	64591730	9380	9380	9380	9380	0
436	20240910	131100	64591730	9380	9380	9380	9380	0
437	20240910	131000	64591730	9380	9380	9380	9380	0
438	20240910	130900	64591730	9380	9380	9380	9380	0
439	20240910	130800	64591730	9380	9380	9380	9380	0
440	20240910	130700	64591730	9380	9380	9380	9380	0
441	20240910	130600	64591730	9380	9380	9380	9380	0
442	20240910	130500	64591730	9380	9380	9380	9380	0
443	20240910	130400	64591730	9380	9380	9380	9380	0
444	20240910	130300	64591730	9380	9380	9380	9380	0
445	20240910	130200	64591730	9380	9380	9380	9380	0
446	20240910	130100	64591730	9380	9380	9380	9380	0
447	20240910	130000	64591730	9380	9380	9380	9380	0
448	20240910	125900	64591730	9380	9380	9380	9380	0
449	20240910	125800	64591730	9380	9380	9380	9380	0
450	20240910	125700	64591730	9380	9380	9380	9380	0
451	20240910	125600	64591730	9380	9380	9380	9380	0
452	20240910	125500	64591730	9380	9380	9380	9380	0
453	20240910	125400	64591730	9380	9380	9380	9380	0
454	20240910	125300	64591730	9380	9380	9380	9380	0
455	20240910	125200	64591730	9380	9380	9380	9380	0
456	20240910	125100	64591730	9380	9380	9380	9380	0
457	20240910	125000	64591730	9380	9380	9380	9380	0
458	20240910	124900	64591730	9380	9380	9380	9380	0
459	20240910	124800	64591730	9380	9380	9380	9380	0
460	20240910	124700	64591730	9380	9380	9380	9380	0
461	20240910	124600	64591730	9380	9380	9380	9380	0
462	20240910	124500	64591730	9380	9380	9380	9380	0
463	20240910	124400	64591730	9380	9380	9380	9380	0
464	20240910	124300	64591730	9380	9380	9380	9380	0
465	20240910	124200	64591730	9380	9380	9380	9380	0
466	20240910	124100	64591730	9380	9380	9380	9380	0
467	20240910	124000	64591730	9380	9380	9380	9380	0
468	20240910	123900	64591730	9380	9380	9380	9380	0
469	20240910	123800	64591730	9380	9380	9380	9380	0
470	20240910	123700	64591730	9380	9380	9380	9380	0
471	20240910	123600	64591730	9380	9380	9380	9380	0
472	20240910	123500	64591730	9380	9380	9380	9380	0
473	20240910	123400	64591730	9380	9380	9380	9380	0
474	20240910	123300	64591730	9380	9380	9380	9380	0
475	20240910	123200	64591730	9380	9380	9380	9380	0
476	20240910	123100	64591730	9380	9380	9380	9380	0
477	20240910	123000	64591730	9380	9380	9380	9380	0
478	20240910	122900	64591730	9380	9380	9380	9380	0
479	20240910	122800	64591730	9380	9380	9380	9380	0
480	20240910	122700	64591730	9380	9380	9380	9380	0
481	20240910	122600	64591730	9380	9380	9380	9380	0
482	20240910	122500	64591730	9380	9380	9380	9380	0
483	20240910	122400	64591730	9380	9380	9380	9380	0
484	20240910	122300	64591730	9380	9380	9380	9380	0
485	20240910	122200	64591730	9380	9380	9380	9380	0
486	20240910	122100	64591730	9380	9380	9380	9380	0
487	20240910	122000	64591730	9380	9380	9380	9380	0
488	20240910	121900	64591730	9380	9380	9380	9380	0
489	20240910	121800	64591730	9380	9380	9380	9380	0
490	20240910	121700	64591730	9380	9380	9380	9380	0
491	20240910	121600	64591730	9380	9350	9380	9350	1064
492	20240910	121500	54627250	9350	9350	9350	9350	0
493	20240910	121400	54627250	9350	9350	9350	9350	0
494	20240910	121300	54627250	9350	9350	9350	9350	0
495	20240910	121200	54627250	9350	9350	9350	9350	0
496	20240910	121100	54627250	9350	9350	9350	9350	0
497	20240910	121000	54627250	9350	9350	9350	9350	0
498	20240910	120900	54627250	9350	9350	9350	9350	0
499	20240910	120800	54627250	9350	9350	9350	9350	0
500	20240910	120700	54627250	9350	9350	9350	9350	0
501	20240910	120600	54627250	9350	9350	9350	9350	0
502	20240910	120500	54627250	9350	9350	9350	9350	0
503	20240910	120400	54627250	9350	9350	9350	9350	0
504	20240910	120300	54627250	9350	9350	9350	9350	0
505	20240910	120200	54627250	9350	9350	9350	9350	0
506	20240910	120100	54627250	9350	9350	9350	9350	0
507	20240910	120000	54627250	9350	9350	9350	9350	0
508	20240910	115900	54627250	9350	9350	9350	9350	0
509	20240910	115800	54627250	9350	9350	9350	9350	0
510	20240910	115700	54627250	9350	9350	9350	9350	0
511	20240910	115600	54627250	9350	9350	9350	9350	0
512	20240910	115500	54627250	9350	9350	9350	9350	0
513	20240910	115400	54627250	9350	9350	9350	9350	0
514	20240910	115300	54627250	9350	9350	9350	9350	0
515	20240910	115200	54627250	9350	9350	9350	9350	0
516	20240910	115100	54627250	9350	9350	9350	9350	0
517	20240910	115000	54627250	9350	9350	9350	9350	0
518	20240910	114900	54627250	9350	9350	9350	9350	0
519	20240910	114800	54627250	9350	9350	9350	9350	0
520	20240910	114700	54627250	9350	9350	9350	9350	0
521	20240910	114600	54627250	9350	9350	9350	9350	0
522	20240910	114500	54627250	9350	9350	9350	9350	0
523	20240910	114400	54627250	9350	9350	9350	9350	0
524	20240910	114300	54627250	9350	9350	9350	9350	0
525	20240910	114200	54627250	9350	9350	9350	9350	0
526	20240910	114100	54627250	9350	9350	9350	9350	0
527	20240910	114000	54627250	9350	9350	9350	9350	0
528	20240910	113900	54627250	9350	9350	9350	9350	0
529	20240910	113800	54627250	9350	9350	9350	9350	0
530	20240910	113700	54627250	9350	9350	9350	9350	0
531	20240910	113600	54627250	9350	9350	9350	9350	0
532	20240910	113500	54627250	9350	9350	9350	9350	0
533	20240910	113400	54627250	9350	9350	9350	9350	0
534	20240910	113300	54627250	9350	9350	9350	9350	0
535	20240910	113200	54627250	9350	9350	9350	9350	0
536	20240910	113100	54627250	9350	9350	9350	9350	0
537	20240910	113000	54627250	9350	9350	9350	9350	0
538	20240910	112900	54627250	9350	9350	9350	9350	0
539	20240910	112800	54627250	9350	9350	9350	9350	0
540	20240910	112700	54627250	9350	9350	9350	9350	0
541	20240910	112600	54627250	9350	9350	9350	9350	0
542	20240910	112500	54627250	9350	9350	9350	9350	0
543	20240910	112400	54627250	9350	9350	9350	9350	0
544	20240910	112300	54627250	9350	9350	9350	9350	0
545	20240910	112200	54627250	9350	9350	9350	9350	0
546	20240910	112100	54627250	9350	9350	9350	9350	0
547	20240910	112000	54627250	9350	9350	9350	9350	0
548	20240910	111900	54627250	9350	9350	9350	9350	0
549	20240910	111800	54627250	9350	9350	9350	9350	0
550	20240910	111700	54627250	9350	9350	9350	9350	0
551	20240910	111600	54627250	9350	9350	9350	9350	0
552	20240910	111500	54627250	9350	9350	9350	9350	0
553	20240910	111400	54627250	9350	9350	9350	9350	10
554	20240910	111300	54533750	9350	9350	9350	9350	0
555	20240910	111200	54533750	9350	9350	9350	9350	0
556	20240910	111100	54533750	9350	9350	9350	9350	0
557	20240910	111000	54533750	9350	9350	9350	9350	0
558	20240910	110900	54533750	9350	9350	9350	9350	0
559	20240910	110800	54533750	9350	9350	9350	9350	0
560	20240910	110700	54533750	9350	9350	9350	9350	0
561	20240910	110600	54533750	9350	9350	9350	9350	0
562	20240910	110500	54533750	9350	9350	9350	9350	0
563	20240910	110400	54533750	9350	9350	9350	9350	0
564	20240910	110300	54533750	9350	9350	9350	9350	0
565	20240910	110200	54533750	9350	9350	9350	9350	0
566	20240910	110100	54533750	9350	9350	9350	9350	0
567	20240910	110000	54533750	9350	9350	9350	9350	0
568	20240910	105900	54533750	9350	9350	9350	9350	0
569	20240910	105800	54533750	9350	9350	9350	9350	0
570	20240910	105700	54533750	9350	9350	9350	9350	0
571	20240910	105600	54533750	9350	9350	9350	9350	16
572	20240910	105500	54384150	9350	9350	9350	9350	450
573	20240910	105400	50176650	9350	9350	9350	9350	0
574	20240910	105300	50176650	9350	9350	9350	9350	1
575	20240910	105200	50167300	9300	9300	9300	9300	200
576	20240910	105100	48307300	9300	9300	9300	9300	0
577	20240910	105000	48307300	9300	9300	9300	9300	0
578	20240910	104900	48307300	9300	9300	9300	9300	0
579	20240910	104800	48307300	9300	9300	9300	9300	0
580	20240910	104700	48307300	9300	9300	9300	9300	0
581	20240910	104600	48307300	9300	9300	9300	9300	0
582	20240910	104500	48307300	9300	9300	9300	9300	0
583	20240910	104400	48307300	9300	9300	9300	9300	0
584	20240910	104300	48307300	9300	9300	9300	9300	0
585	20240910	104200	48307300	9300	9300	9300	9300	0
586	20240910	104100	48307300	9300	9300	9300	9300	0
587	20240910	104000	48307300	9300	9300	9300	9300	0
588	20240910	103900	48307300	9300	9300	9300	9300	0
589	20240910	103800	48307300	9300	9300	9300	9300	0
590	20240910	103700	48307300	9300	9300	9300	9300	0
591	20240910	103600	48307300	9300	9300	9300	9300	0
592	20240910	103500	48307300	9300	9300	9300	9300	0
593	20240910	103400	48307300	9300	9300	9300	9300	0
594	20240910	103300	48307300	9300	9300	9300	9300	0
595	20240910	103200	48307300	9300	9300	9300	9300	0
596	20240910	103100	48307300	9300	9300	9300	9300	0
597	20240910	103000	48307300	9300	9300	9300	9300	0
598	20240910	102900	48307300	9300	9300	9300	9300	0
599	20240910	102800	48307300	9300	9300	9300	9300	0
600	20240910	102700	48307300	9300	9300	9300	9300	0
601	20240910	102600	48307300	9300	9300	9300	9300	0
602	20240910	102500	48307300	9300	9300	9300	9300	0
603	20240910	102400	48307300	9300	9300	9300	9300	0
604	20240910	102300	48307300	9300	9300	9300	9300	0
605	20240910	102200	48307300	9300	9300	9300	9300	0
606	20240910	102100	48307300	9300	9300	9300	9300	0
607	20240910	102000	48307300	9300	9300	9300	9300	0
608	20240910	101900	48307300	9300	9300	9300	9300	0
609	20240910	101800	48307300	9300	9300	9300	9300	0
610	20240910	101700	48307300	9300	9300	9300	9300	0
611	20240910	101600	48307300	9300	9300	9300	9300	0
612	20240910	101500	48307300	9300	9300	9300	9300	0
613	20240910	101400	48307300	9300	9300	9300	9300	0
614	20240910	101300	48307300	9300	9300	9300	9300	0
615	20240910	101200	48307300	9300	9300	9300	9300	0
616	20240910	101100	48307300	9300	9300	9300	9300	0
617	20240910	101000	48307300	9300	9300	9300	9300	0
618	20240910	100900	48307300	9300	9300	9300	9300	534
619	20240910	100800	43341100	9300	9300	9300	9300	725
620	20240910	100700	36598600	9350	9350	9350	9350	0
621	20240910	100600	36598600	9350	9350	9350	9350	0
622	20240910	100500	36598600	9350	9350	9350	9350	0
623	20240910	100400	36598600	9350	9350	9350	9350	0
624	20240910	100300	36598600	9350	9350	9350	9350	0
625	20240910	100200	36598600	9350	9350	9350	9350	0
626	20240910	100100	36598600	9350	9350	9350	9350	0
627	20240910	100000	36598600	9350	9350	9350	9350	0
628	20240910	095900	36598600	9350	9350	9350	9350	0
629	20240910	095800	36598600	9350	9350	9350	9350	0
630	20240910	095700	36598600	9350	9350	9350	9350	0
631	20240910	095600	36598600	9350	9350	9350	9350	0
632	20240910	095500	36598600	9350	9350	9350	9350	0
633	20240910	095400	36598600	9350	9350	9350	9350	0
634	20240910	095300	36598600	9350	9350	9350	9350	0
635	20240910	095200	36598600	9350	9400	9400	9350	135
636	20240910	095100	35334600	9400	9400	9400	9400	0
637	20240910	095000	35334600	9400	9400	9400	9400	204
638	20240910	094900	33417000	9400	9400	9400	9400	0
639	20240910	094800	33417000	9400	9400	9400	9400	0
640	20240910	094700	33417000	9400	9400	9400	9400	0
641	20240910	094600	33417000	9400	9400	9400	9400	0
642	20240910	094500	33417000	9400	9400	9400	9400	0
643	20240910	094400	33417000	9400	9400	9400	9400	0
644	20240910	094300	33417000	9400	9400	9400	9400	0
645	20240910	094200	33417000	9400	9400	9400	9400	0
646	20240910	094100	33417000	9400	9400	9400	9400	0
647	20240910	094000	33417000	9400	9400	9400	9400	0
648	20240910	093900	33417000	9400	9400	9400	9400	50
649	20240910	093800	32947000	9400	9400	9400	9400	0
650	20240910	093700	32947000	9400	9400	9400	9400	0
651	20240910	093600	32947000	9400	9400	9400	9400	0
652	20240910	093500	32947000	9400	9400	9400	9400	0
653	20240910	093400	32947000	9400	9400	9400	9400	0
654	20240910	093300	32947000	9400	9400	9400	9400	0
655	20240910	093200	32947000	9400	9400	9400	9400	0
656	20240910	093100	32947000	9400	9400	9400	9400	0
657	20240910	093000	32947000	9400	9400	9400	9400	0
658	20240910	092900	32947000	9400	9400	9400	9400	500
659	20240910	092800	28247000	9400	9400	9400	9400	0
660	20240910	092700	28247000	9400	9400	9400	9400	0
661	20240910	092600	28247000	9400	9400	9400	9400	0
662	20240910	092500	28247000	9400	9400	9400	9400	0
663	20240910	092400	28247000	9400	9400	9400	9400	250
664	20240910	092300	25897000	9400	9400	9400	9400	0
665	20240910	092200	25897000	9400	9400	9400	9400	0
666	20240910	092100	25897000	9400	9400	9400	9400	200
667	20240910	092000	24017000	9400	9400	9400	9400	0
668	20240910	091900	24017000	9400	9400	9400	9400	0
669	20240910	091800	24017000	9400	9400	9400	9400	0
670	20240910	091700	24017000	9400	9400	9400	9400	252
671	20240910	091600	21648200	9400	9400	9400	9400	1800
672	20240910	091500	4728200	9400	9400	9400	9400	500
673	20240910	091400	28200	9400	9400	9400	9400	0
674	20240910	091300	28200	9400	9400	9400	9400	0
675	20240910	091200	28200	9400	9400	9400	9400	0
676	20240910	091100	28200	9400	9400	9400	9400	0
677	20240910	091000	28200	9400	9400	9400	9400	0
678	20240910	090900	28200	9400	9400	9400	9400	0
679	20240910	090800	28200	9400	9400	9400	9400	0
680	20240910	090700	28200	9400	9400	9400	9400	2
681	20240910	090600	9400	9400	9400	9400	9400	0
682	20240910	090500	9400	9400	9400	9400	9400	0
683	20240910	090400	9400	9400	9400	9400	9400	0
684	20240910	090300	9400	9400	9400	9400	9400	0
685	20240910	090200	9400	9400	9400	9400	9400	0
686	20240910	090100	9400	9400	9400	9400	9400	1
687	20240910	090000	0	9350	9350	9350	9350	0