KissMeData/109860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200800	5549690	9030	9030	9030	9030	1
3	20240913	200700	5549690	9030	9030	9030	9030	0
4	20240913	200600	5549690	9030	9030	9030	9030	0
5	20240913	200500	5549690	9030	9030	9030	9030	0
6	20240913	200400	5549690	9030	9030	9030	9030	0
7	20240913	200300	5549690	9030	9030	9030	9030	0
8	20240913	200200	5549690	9030	9030	9030	9030	0
9	20240913	200100	5549690	9030	9030	9030	9030	0
10	20240913	200000	5549690	9030	9030	9030	9030	0
11	20240913	195900	5549690	9030	9030	9030	9030	0
12	20240913	195800	5549690	9030	9030	9030	9030	0
13	20240913	195700	5549690	9030	9030	9030	9030	0
14	20240913	195600	5549690	9030	9030	9030	9030	0
15	20240913	195500	5549690	9030	9030	9030	9030	0
16	20240913	195400	5549690	9030	9030	9030	9030	0
17	20240913	195300	5549690	9030	9030	9030	9030	0
18	20240913	195200	5549690	9030	9030	9030	9030	0
19	20240913	195100	5549690	9030	9030	9030	9030	0
20	20240913	195000	5549690	9030	9030	9030	9030	0
21	20240913	194900	5549690	9030	9030	9030	9030	0
22	20240913	194800	5549690	9030	9030	9030	9030	0
23	20240913	194700	5549690	9030	9030	9030	9030	0
24	20240913	194600	5549690	9030	9030	9030	9030	0
25	20240913	194500	5549690	9030	9030	9030	9030	0
26	20240913	194400	5549690	9030	9030	9030	9030	0
27	20240913	194300	5549690	9030	9030	9030	9030	0
28	20240913	194200	5549690	9030	9030	9030	9030	0
29	20240913	194100	5549690	9030	9030	9030	9030	0
30	20240913	194000	5549690	9030	9030	9030	9030	0
31	20240913	193900	5549690	9030	9030	9030	9030	0
32	20240913	193800	5549690	9030	9030	9030	9030	1
33	20240913	193700	5549690	9030	9030	9030	9030	0
34	20240913	193600	5549690	9030	9030	9030	9030	0
35	20240913	193500	5549690	9030	9030	9030	9030	0
36	20240913	193400	5549690	9030	9030	9030	9030	0
37	20240913	193300	5549690	9030	9030	9030	9030	0
38	20240913	193200	5549690	9030	9030	9030	9030	0
39	20240913	193100	5549690	9030	9030	9030	9030	0
40	20240913	193000	5549690	9030	9030	9030	9030	0
41	20240913	192900	5549690	9030	9030	9030	9030	0
42	20240913	192800	5549690	9030	9030	9030	9030	0
43	20240913	192700	5549690	9030	9030	9030	9030	0
44	20240913	192600	5549690	9030	9030	9030	9030	0
45	20240913	192500	5549690	9030	9030	9030	9030	0
46	20240913	192400	5549690	9030	9030	9030	9030	0
47	20240913	192300	5549690	9030	9030	9030	9030	0
48	20240913	192200	5549690	9030	9030	9030	9030	0
49	20240913	192100	5549690	9030	9030	9030	9030	0
50	20240913	192000	5549690	9030	9030	9030	9030	0
51	20240913	191900	5549690	9030	9030	9030	9030	0
52	20240913	191800	5549690	9030	9030	9030	9030	0
53	20240913	191700	5549690	9030	9030	9030	9030	0
54	20240913	191600	5549690	9030	9030	9030	9030	0
55	20240913	191500	5549690	9030	9030	9030	9030	0
56	20240913	191400	5549690	9030	9030	9030	9030	0
57	20240913	191300	5549690	9030	9030	9030	9030	0
58	20240913	191200	5549690	9030	9030	9030	9030	0
59	20240913	191100	5549690	9030	9030	9030	9030	0
60	20240913	191000	5549690	9030	9030	9030	9030	0
61	20240913	190900	5549690	9030	9030	9030	9030	0
62	20240913	190800	5549690	9030	9030	9030	9030	1
63	20240913	190700	5549690	9030	9030	9030	9030	0
64	20240913	190600	5549690	9030	9030	9030	9030	0
65	20240913	190500	5549690	9030	9030	9030	9030	0
66	20240913	190400	5549690	9030	9030	9030	9030	0
67	20240913	190300	5549690	9030	9030	9030	9030	0
68	20240913	190200	5549690	9030	9030	9030	9030	0
69	20240913	190100	5549690	9030	9030	9030	9030	0
70	20240913	190000	5549690	9030	9030	9030	9030	0
71	20240913	185900	5549690	9030	9030	9030	9030	0
72	20240913	185800	5549690	9030	9030	9030	9030	0
73	20240913	185700	5549690	9030	9030	9030	9030	0
74	20240913	185600	5549690	9030	9030	9030	9030	0
75	20240913	185500	5549690	9030	9030	9030	9030	0
76	20240913	185400	5549690	9030	9030	9030	9030	0
77	20240913	185300	5549690	9030	9030	9030	9030	0
78	20240913	185200	5549690	9030	9030	9030	9030	0
79	20240913	185100	5549690	9030	9030	9030	9030	0
80	20240913	185000	5549690	9030	9030	9030	9030	0
81	20240913	184900	5549690	9030	9030	9030	9030	0
82	20240913	184800	5549690	9030	9030	9030	9030	0
83	20240913	184700	5549690	9030	9030	9030	9030	0
84	20240913	184600	5549690	9030	9030	9030	9030	0
85	20240913	184500	5549690	9030	9030	9030	9030	0
86	20240913	184400	5549690	9030	9030	9030	9030	0
87	20240913	184300	5549690	9030	9030	9030	9030	0
88	20240913	184200	5549690	9030	9030	9030	9030	0
89	20240913	184100	5549690	9030	9030	9030	9030	0
90	20240913	184000	5549690	9030	9030	9030	9030	0
91	20240913	183900	5549690	9030	9030	9030	9030	0
92	20240913	183800	5549690	9030	9030	9030	9030	1
93	20240913	183700	5549690	9030	9030	9030	9030	0
94	20240913	183600	5549690	9030	9030	9030	9030	0
95	20240913	183500	5549690	9030	9030	9030	9030	0
96	20240913	183400	5549690	9030	9030	9030	9030	0
97	20240913	183300	5549690	9030	9030	9030	9030	0
98	20240913	183200	5549690	9030	9030	9030	9030	0
99	20240913	183100	5549690	9030	9030	9030	9030	0
100	20240913	183000	5549690	9030	9030	9030	9030	0
101	20240913	182900	5549690	9030	9030	9030	9030	0
102	20240913	182800	5549690	9030	9030	9030	9030	0
103	20240913	182700	5549690	9030	9030	9030	9030	0
104	20240913	182600	5549690	9030	9030	9030	9030	0
105	20240913	182500	5549690	9030	9030	9030	9030	0
106	20240913	182400	5549690	9030	9030	9030	9030	0
107	20240913	182300	5549690	9030	9030	9030	9030	0
108	20240913	182200	5549690	9030	9030	9030	9030	0
109	20240913	182100	5549690	9030	9030	9030	9030	0
110	20240913	182000	5549690	9030	9030	9030	9030	0
111	20240913	181900	5549690	9030	9030	9030	9030	0
112	20240913	181800	5549690	9030	9030	9030	9030	0
113	20240913	181700	5549690	9030	9030	9030	9030	0
114	20240913	181600	5549690	9030	9030	9030	9030	0
115	20240913	181500	5549690	9030	9030	9030	9030	0
116	20240913	181400	5549690	9030	9030	9030	9030	0
117	20240913	181300	5549690	9030	9030	9030	9030	0
118	20240913	181200	5549690	9030	9030	9030	9030	0
119	20240913	181100	5549690	9030	9030	9030	9030	0
120	20240913	181000	5549690	9030	9030	9030	9030	0
121	20240913	180900	5549690	9030	9030	9030	9030	0
122	20240913	180800	5549690	9030	9030	9030	9030	1
123	20240913	180700	5549690	9030	9030	9030	9030	0
124	20240913	180600	5549690	9030	9030	9030	9030	0
125	20240913	180500	5549690	9030	9030	9030	9030	0
126	20240913	180400	5549690	9030	9030	9030	9030	0
127	20240913	180300	5549690	9030	9030	9030	9030	0
128	20240913	180200	5549690	9030	9030	9030	9030	0
129	20240913	180100	5549690	9030	9030	9030	9030	0
130	20240913	180000	5549690	9030	9030	9030	9030	0
131	20240913	175900	5549690	9030	9030	9030	9030	0
132	20240913	175800	5549690	9030	9030	9030	9030	0
133	20240913	175700	5549690	9030	9030	9030	9030	0
134	20240913	175600	5549690	9030	9030	9030	9030	0
135	20240913	175500	5549690	9030	9030	9030	9030	0
136	20240913	175400	5549690	9030	9030	9030	9030	0
137	20240913	175300	5549690	9030	9030	9030	9030	0
138	20240913	175200	5549690	9030	9030	9030	9030	0
139	20240913	175100	5549690	9030	9030	9030	9030	0
140	20240913	175000	5549690	9030	9030	9030	9030	0
141	20240913	174900	5549690	9030	9030	9030	9030	0
142	20240913	174800	5549690	9030	9030	9030	9030	0
143	20240913	174700	5549690	9030	9030	9030	9030	0
144	20240913	174600	5549690	9030	9030	9030	9030	0
145	20240913	174500	5549690	9030	9030	9030	9030	0
146	20240913	174400	5549690	9030	9030	9030	9030	0
147	20240913	174300	5549690	9030	9030	9030	9030	0
148	20240913	174200	5549690	9030	9030	9030	9030	0
149	20240913	174100	5549690	9030	9030	9030	9030	0
150	20240913	174000	5549690	9030	9030	9030	9030	0
151	20240913	173900	5549690	9030	9030	9030	9030	0
152	20240913	173800	5549690	9030	9030	9030	9030	1
153	20240913	173700	5549690	9030	9030	9030	9030	0
154	20240913	173600	5549690	9030	9030	9030	9030	0
155	20240913	173500	5549690	9030	9030	9030	9030	0
156	20240913	173400	5549690	9030	9030	9030	9030	0
157	20240913	173300	5549690	9030	9030	9030	9030	0
158	20240913	173200	5549690	9030	9030	9030	9030	0
159	20240913	173100	5549690	9030	9030	9030	9030	0
160	20240913	173000	5549690	9030	9030	9030	9030	0
161	20240913	172900	5549690	9030	9030	9030	9030	0
162	20240913	172800	5549690	9030	9030	9030	9030	0
163	20240913	172700	5549690	9030	9030	9030	9030	0
164	20240913	172600	5549690	9030	9030	9030	9030	0
165	20240913	172500	5549690	9030	9030	9030	9030	0
166	20240913	172400	5549690	9030	9030	9030	9030	0
167	20240913	172300	5549690	9030	9030	9030	9030	0
168	20240913	172200	5549690	9030	9030	9030	9030	0
169	20240913	172100	5549690	9030	9030	9030	9030	0
170	20240913	172000	5549690	9030	9030	9030	9030	0
171	20240913	171900	5549690	9030	9030	9030	9030	0
172	20240913	171800	5549690	9030	9030	9030	9030	0
173	20240913	171700	5549690	9030	9030	9030	9030	0
174	20240913	171600	5549690	9030	9030	9030	9030	0
175	20240913	171500	5549690	9030	9030	9030	9030	0
176	20240913	171400	5549690	9030	9030	9030	9030	0
177	20240913	171300	5549690	9030	9030	9030	9030	0
178	20240913	171200	5549690	9030	9030	9030	9030	0
179	20240913	171100	5549690	9030	9030	9030	9030	0
180	20240913	171000	5549690	9030	9030	9030	9030	0
181	20240913	170900	5549690	9030	9030	9030	9030	0
182	20240913	170800	5549690	9030	9030	9030	9030	1
183	20240913	170700	5549690	9030	9030	9030	9030	0
184	20240913	170600	5549690	9030	9030	9030	9030	0
185	20240913	170500	5549690	9030	9030	9030	9030	0
186	20240913	170400	5549690	9030	9030	9030	9030	0
187	20240913	170300	5549690	9030	9030	9030	9030	0
188	20240913	170200	5549690	9030	9030	9030	9030	0
189	20240913	170100	5549690	9030	9030	9030	9030	0
190	20240913	170000	5549690	9030	9030	9030	9030	0
191	20240913	165900	5549690	9030	9030	9030	9030	0
192	20240913	165800	5549690	9030	9030	9030	9030	0
193	20240913	165700	5549690	9030	9030	9030	9030	0
194	20240913	165600	5549690	9030	9030	9030	9030	0
195	20240913	165500	5549690	9030	9030	9030	9030	0
196	20240913	165400	5549690	9030	9030	9030	9030	0
197	20240913	165300	5549690	9030	9030	9030	9030	0
198	20240913	165200	5549690	9030	9030	9030	9030	0
199	20240913	165100	5549690	9030	9030	9030	9030	0
200	20240913	165000	5549690	9030	9030	9030	9030	0
201	20240913	164900	5549690	9030	9030	9030	9030	0
202	20240913	164800	5549690	9030	9030	9030	9030	0
203	20240913	164700	5549690	9030	9030	9030	9030	0
204	20240913	164600	5549690	9030	9030	9030	9030	0
205	20240913	164500	5549690	9030	9030	9030	9030	0
206	20240913	164400	5549690	9030	9030	9030	9030	0
207	20240913	164300	5549690	9030	9030	9030	9030	0
208	20240913	164200	5549690	9030	9030	9030	9030	0
209	20240913	164100	5549690	9030	9030	9030	9030	0
210	20240913	164000	5549690	9030	9030	9030	9030	0
211	20240913	163900	5549690	9030	9030	9030	9030	0
212	20240913	163800	5549690	9030	9030	9030	9030	1
213	20240913	163700	5549690	9030	9030	9030	9030	0
214	20240913	163600	5549690	9030	9030	9030	9030	0
215	20240913	163500	5549690	9030	9030	9030	9030	0
216	20240913	163400	5549690	9030	9030	9030	9030	0
217	20240913	163300	5549690	9030	9030	9030	9030	0
218	20240913	163200	5549690	9030	9030	9030	9030	0
219	20240913	163100	5549690	9030	9030	9030	9030	0
220	20240913	163000	5549690	9030	9030	9030	9030	0
221	20240913	162900	5549690	9030	9030	9030	9030	0
222	20240913	162800	5549690	9030	9030	9030	9030	0
223	20240913	162700	5549690	9030	9030	9030	9030	0
224	20240913	162600	5549690	9030	9030	9030	9030	0
225	20240913	162500	5549690	9030	9030	9030	9030	0
226	20240913	162400	5549690	9030	9030	9030	9030	0
227	20240913	162300	5549690	9030	9030	9030	9030	0
228	20240913	162200	5549690	9030	9030	9030	9030	0
229	20240913	162100	5549690	9030	9030	9030	9030	0
230	20240913	162000	5549690	9030	9030	9030	9030	0
231	20240913	161900	5549690	9030	9030	9030	9030	0
232	20240913	161800	5549690	9030	9030	9030	9030	0
233	20240913	161700	5549690	9030	9030	9030	9030	0
234	20240913	161600	5549690	9030	9030	9030	9030	0
235	20240913	161500	5549690	9030	9030	9030	9030	0
236	20240913	161400	5549690	9030	9030	9030	9030	0
237	20240913	161300	5549690	9030	9030	9030	9030	0
238	20240913	161200	5549690	9030	9030	9030	9030	0
239	20240913	161100	5549690	9030	9030	9030	9030	0
240	20240913	161000	5549690	9030	9030	9030	9030	0
241	20240913	160900	5549690	9030	9030	9030	9030	0
242	20240913	160800	5549690	9030	9030	9030	9030	1
243	20240913	160700	5549690	9030	9030	9030	9030	0
244	20240913	160600	5549690	9030	9030	9030	9030	0
245	20240913	160500	5549690	9030	9030	9030	9030	0
246	20240913	160400	5549690	9030	9030	9030	9030	0
247	20240913	160300	5549690	9030	9030	9030	9030	0
248	20240913	160200	5549690	9030	9030	9030	9030	0
249	20240913	160100	5549690	9030	9030	9030	9030	0
250	20240913	160000	5549690	9030	9030	9030	9030	0
251	20240913	155900	5549690	9030	9030	9030	9030	0
252	20240913	155800	5549690	9030	9030	9030	9030	0
253	20240913	155700	5549690	9030	9030	9030	9030	0
254	20240913	155600	5549690	9030	9030	9030	9030	0
255	20240913	155500	5549690	9030	9030	9030	9030	0
256	20240913	155400	5549690	9030	9030	9030	9030	0
257	20240913	155300	5549690	9030	9030	9030	9030	0
258	20240913	155200	5549690	9030	9030	9030	9030	0
259	20240913	155100	5549690	9030	9030	9030	9030	0
260	20240913	155000	5549690	9030	9030	9030	9030	0
261	20240913	154900	5549690	9030	9030	9030	9030	0
262	20240913	154800	5549690	9030	9030	9030	9030	0
263	20240913	154700	5549690	9030	9030	9030	9030	0
264	20240913	154600	5549690	9030	9030	9030	9030	0
265	20240913	154500	5549690	9030	9030	9030	9030	0
266	20240913	154400	5549690	9030	9030	9030	9030	0
267	20240913	154300	5549690	9030	9030	9030	9030	0
268	20240913	154200	5549690	9030	9030	9030	9030	0
269	20240913	154100	5549690	9030	9030	9030	9030	0
270	20240913	154000	5549690	9030	9030	9030	9030	0
271	20240913	153900	5549690	9030	9030	9030	9030	0
272	20240913	153800	5549690	9030	9030	9030	9030	1
273	20240913	153700	5549690	9030	9030	9030	9030	0
274	20240913	153600	5549690	9030	9030	9030	9030	0
275	20240913	153500	5549690	9030	9030	9030	9030	0
276	20240913	153400	5549690	9030	9030	9030	9030	0
277	20240913	153300	5549690	9030	9030	9030	9030	0
278	20240913	153200	5549690	9030	9030	9030	9030	0
279	20240913	153100	5549690	9030	9030	9030	9030	0
280	20240913	153000	5549690	9030	9030	9030	9030	1
281	20240913	152900	5540660	9040	9040	9040	9040	0
282	20240913	152800	5540660	9040	9040	9040	9040	0
283	20240913	152700	5540660	9040	9040	9040	9040	0
284	20240913	152600	5540660	9040	9040	9040	9040	0
285	20240913	152500	5540660	9040	9040	9040	9040	0
286	20240913	152400	5540660	9040	9040	9040	9040	0
287	20240913	152300	5540660	9040	9040	9040	9040	0
288	20240913	152200	5540660	9040	9040	9040	9040	0
289	20240913	152100	5540660	9040	9040	9040	9040	0
290	20240913	152000	5540660	9040	9040	9040	9040	0
291	20240913	151900	5540660	9040	9040	9040	9040	0
292	20240913	151800	5540660	9040	9040	9040	9040	0
293	20240913	151700	5540660	9040	9040	9040	9040	0
294	20240913	151600	5540660	9040	9040	9040	9040	0
295	20240913	151500	5540660	9040	9040	9040	9040	0
296	20240913	151400	5540660	9040	9040	9040	9040	0
297	20240913	151300	5540660	9040	9040	9040	9040	0
298	20240913	151200	5540660	9040	9040	9040	9040	0
299	20240913	151100	5540660	9040	9040	9040	9040	0
300	20240913	151000	5540660	9040	9040	9040	9040	0
301	20240913	150900	5540660	9040	9040	9040	9040	0
302	20240913	150800	5540660	9040	9040	9040	9040	0
303	20240913	150700	5540660	9040	9040	9040	9040	0
304	20240913	150600	5540660	9040	9040	9040	9040	0
305	20240913	150500	5540660	9040	9040	9040	9040	0
306	20240913	150400	5540660	9040	9040	9040	9040	0
307	20240913	150300	5540660	9040	9040	9040	9040	0
308	20240913	150200	5540660	9040	9040	9040	9040	0
309	20240913	150100	5540660	9040	9040	9040	9040	0
310	20240913	150000	5540660	9040	9040	9040	9040	0
311	20240913	145900	5540660	9040	9040	9040	9040	42
312	20240913	145800	5160980	9040	9040	9040	9040	0
313	20240913	145700	5160980	9040	9040	9040	9040	0
314	20240913	145600	5160980	9040	9040	9040	9040	0
315	20240913	145500	5160980	9040	9040	9040	9040	0
316	20240913	145400	5160980	9040	9040	9040	9040	0
317	20240913	145300	5160980	9040	9040	9040	9040	0
318	20240913	145200	5160980	9040	9040	9040	9040	0
319	20240913	145100	5160980	9040	9040	9040	9040	0
320	20240913	145000	5160980	9040	9040	9040	9040	0
321	20240913	144900	5160980	9040	9040	9040	9040	0
322	20240913	144800	5160980	9040	9040	9040	9040	0
323	20240913	144700	5160980	9040	9040	9040	9040	0
324	20240913	144600	5160980	9040	9040	9040	9040	0
325	20240913	144500	5160980	9040	9040	9040	9040	0
326	20240913	144400	5160980	9040	9040	9040	9040	0
327	20240913	144300	5160980	9040	9040	9040	9040	0
328	20240913	144200	5160980	9040	9040	9040	9040	0
329	20240913	144100	5160980	9040	9040	9040	9040	0
330	20240913	144000	5160980	9040	9040	9040	9040	0
331	20240913	143900	5160980	9040	9040	9040	9040	0
332	20240913	143800	5160980	9040	9040	9040	9040	0
333	20240913	143700	5160980	9040	9040	9040	9040	0
334	20240913	143600	5160980	9040	9040	9040	9040	0
335	20240913	143500	5160980	9040	9040	9040	9040	0
336	20240913	143400	5160980	9040	9040	9040	9040	0
337	20240913	143300	5160980	9040	9040	9040	9040	0
338	20240913	143200	5160980	9040	9040	9040	9040	0
339	20240913	143100	5160980	9040	9040	9040	9040	0
340	20240913	143000	5160980	9040	9040	9040	9040	0
341	20240913	142900	5160980	9040	9040	9040	9040	0
342	20240913	142800	5160980	9040	9040	9040	9040	0
343	20240913	142700	5160980	9040	9040	9040	9040	0
344	20240913	142600	5160980	9040	9040	9040	9040	0
345	20240913	142500	5160980	9040	9040	9040	9040	0
346	20240913	142400	5160980	9040	9040	9040	9040	0
347	20240913	142300	5160980	9040	9040	9040	9040	0
348	20240913	142200	5160980	9040	9040	9040	9040	0
349	20240913	142100	5160980	9040	9040	9040	9040	0
350	20240913	142000	5160980	9040	9040	9040	9040	0
351	20240913	141900	5160980	9040	9040	9040	9040	0
352	20240913	141800	5160980	9040	9040	9040	9040	0
353	20240913	141700	5160980	9040	9040	9040	9040	0
354	20240913	141600	5160980	9040	9040	9040	9040	0
355	20240913	141500	5160980	9040	9040	9040	9040	0
356	20240913	141400	5160980	9040	9040	9040	9040	0
357	20240913	141300	5160980	9040	9040	9040	9040	0
358	20240913	141200	5160980	9040	9040	9040	9040	0
359	20240913	141100	5160980	9040	9040	9040	9040	0
360	20240913	141000	5160980	9040	9040	9040	9040	0
361	20240913	140900	5160980	9040	9040	9040	9040	0
362	20240913	140800	5160980	9040	9040	9040	9040	0
363	20240913	140700	5160980	9040	9040	9040	9040	0
364	20240913	140600	5160980	9040	9040	9040	9040	0
365	20240913	140500	5160980	9040	9040	9040	9040	0
366	20240913	140400	5160980	9040	9040	9040	9040	0
367	20240913	140300	5160980	9040	9040	9040	9040	0
368	20240913	140200	5160980	9040	9040	9040	9040	0
369	20240913	140100	5160980	9040	9040	9040	9040	0
370	20240913	140000	5160980	9040	9040	9040	9040	0
371	20240913	135900	5160980	9040	9040	9040	9040	0
372	20240913	135800	5160980	9040	9010	9040	9010	3
373	20240913	135700	5133920	9000	9000	9000	9000	0
374	20240913	135600	5133920	9000	9000	9000	9000	0
375	20240913	135500	5133920	9000	9000	9000	9000	1
376	20240913	135400	5124920	9040	9040	9040	9040	0
377	20240913	135300	5124920	9040	9040	9040	9040	0
378	20240913	135200	5124920	9040	9040	9040	9040	0
379	20240913	135100	5124920	9040	9040	9040	9040	0
380	20240913	135000	5124920	9040	9040	9040	9040	0
381	20240913	134900	5124920	9040	9040	9040	9040	0
382	20240913	134800	5124920	9040	9040	9040	9040	0
383	20240913	134700	5124920	9040	9040	9040	9040	0
384	20240913	134600	5124920	9040	9040	9040	9040	0
385	20240913	134500	5124920	9040	9040	9040	9040	0
386	20240913	134400	5124920	9040	9040	9040	9040	0
387	20240913	134300	5124920	9040	9040	9040	9040	0
388	20240913	134200	5124920	9040	9040	9040	9040	0
389	20240913	134100	5124920	9040	9040	9040	9040	0
390	20240913	134000	5124920	9040	9040	9040	9040	0
391	20240913	133900	5124920	9040	9040	9040	9040	0
392	20240913	133800	5124920	9040	9040	9040	9040	0
393	20240913	133700	5124920	9040	9040	9040	9040	0
394	20240913	133600	5124920	9040	9040	9040	9040	0
395	20240913	133500	5124920	9040	9040	9040	9040	0
396	20240913	133400	5124920	9040	9040	9040	9040	0
397	20240913	133300	5124920	9040	9040	9040	9040	0
398	20240913	133200	5124920	9040	9040	9040	9040	0
399	20240913	133100	5124920	9040	9040	9040	9040	0
400	20240913	133000	5124920	9040	9040	9040	9040	0
401	20240913	132900	5124920	9040	9040	9040	9040	0
402	20240913	132800	5124920	9040	9040	9040	9040	0
403	20240913	132700	5124920	9040	9040	9040	9040	0
404	20240913	132600	5124920	9040	9040	9040	9040	1
405	20240913	132500	5115880	9010	9010	9010	9010	0
406	20240913	132400	5115880	9010	9010	9010	9010	108
407	20240913	132300	4142800	9050	9050	9050	9050	0
408	20240913	132200	4142800	9050	9050	9050	9050	0
409	20240913	132100	4142800	9050	9050	9050	9050	0
410	20240913	132000	4142800	9050	9050	9050	9050	0
411	20240913	131900	4142800	9050	9050	9050	9050	0
412	20240913	131800	4142800	9050	9050	9050	9050	0
413	20240913	131700	4142800	9050	9050	9050	9050	0
414	20240913	131600	4142800	9050	9050	9050	9050	0
415	20240913	131500	4142800	9050	9050	9050	9050	0
416	20240913	131400	4142800	9050	9050	9050	9050	0
417	20240913	131300	4142800	9050	9050	9050	9050	0
418	20240913	131200	4142800	9050	9050	9050	9050	0
419	20240913	131100	4142800	9050	9050	9050	9050	0
420	20240913	131000	4142800	9050	9050	9050	9050	0
421	20240913	130900	4142800	9050	9050	9050	9050	0
422	20240913	130800	4142800	9050	9050	9050	9050	0
423	20240913	130700	4142800	9050	9050	9050	9050	0
424	20240913	130600	4142800	9050	9050	9050	9050	0
425	20240913	130500	4142800	9050	9050	9050	9050	0
426	20240913	130400	4142800	9050	9050	9050	9050	0
427	20240913	130300	4142800	9050	9050	9050	9050	0
428	20240913	130200	4142800	9050	9050	9050	9050	0
429	20240913	130100	4142800	9050	9050	9050	9050	0
430	20240913	130000	4142800	9050	9050	9050	9050	0
431	20240913	125900	4142800	9050	9050	9050	9050	0
432	20240913	125800	4142800	9050	9050	9050	9050	0
433	20240913	125700	4142800	9050	9050	9050	9050	0
434	20240913	125600	4142800	9050	9050	9050	9050	0
435	20240913	125500	4142800	9050	9050	9050	9050	0
436	20240913	125400	4142800	9050	9050	9050	9050	0
437	20240913	125300	4142800	9050	9050	9050	9050	0
438	20240913	125200	4142800	9050	9050	9050	9050	0
439	20240913	125100	4142800	9050	9050	9050	9050	0
440	20240913	125000	4142800	9050	9050	9050	9050	0
441	20240913	124900	4142800	9050	9050	9050	9050	0
442	20240913	124800	4142800	9050	9050	9050	9050	0
443	20240913	124700	4142800	9050	9050	9050	9050	0
444	20240913	124600	4142800	9050	9050	9050	9050	0
445	20240913	124500	4142800	9050	9050	9050	9050	0
446	20240913	124400	4142800	9050	9050	9050	9050	0
447	20240913	124300	4142800	9050	9050	9050	9050	0
448	20240913	124200	4142800	9050	9050	9050	9050	0
449	20240913	124100	4142800	9050	9050	9050	9050	0
450	20240913	124000	4142800	9050	9050	9050	9050	0
451	20240913	123900	4142800	9050	9050	9050	9050	0
452	20240913	123800	4142800	9050	9050	9050	9050	0
453	20240913	123700	4142800	9050	9030	9050	9030	15
454	20240913	123600	4007260	9030	9030	9030	9030	0
455	20240913	123500	4007260	9030	9030	9030	9030	0
456	20240913	123400	4007260	9030	9030	9030	9030	0
457	20240913	123300	4007260	9030	9030	9030	9030	0
458	20240913	123200	4007260	9030	9030	9030	9030	0
459	20240913	123100	4007260	9030	9030	9030	9030	0
460	20240913	123000	4007260	9030	9030	9030	9030	0
461	20240913	122900	4007260	9030	9030	9030	9030	0
462	20240913	122800	4007260	9030	9030	9030	9030	0
463	20240913	122700	4007260	9030	9030	9030	9030	0
464	20240913	122600	4007260	9030	9030	9030	9030	0
465	20240913	122500	4007260	9030	9030	9030	9030	0
466	20240913	122400	4007260	9030	9030	9030	9030	0
467	20240913	122300	4007260	9030	9030	9030	9030	0
468	20240913	122200	4007260	9030	9030	9030	9030	0
469	20240913	122100	4007260	9030	9030	9030	9030	0
470	20240913	122000	4007260	9030	9030	9030	9030	0
471	20240913	121900	4007260	9030	9030	9030	9030	0
472	20240913	121800	4007260	9030	9030	9030	9030	0
473	20240913	121700	4007260	9030	9030	9030	9030	0
474	20240913	121600	4007260	9030	9030	9030	9030	0
475	20240913	121500	4007260	9030	9030	9030	9030	0
476	20240913	121400	4007260	9030	9030	9030	9030	0
477	20240913	121300	4007260	9030	9030	9030	9030	0
478	20240913	121200	4007260	9030	9030	9030	9030	0
479	20240913	121100	4007260	9030	9030	9030	9030	0
480	20240913	121000	4007260	9030	9030	9030	9030	0
481	20240913	120900	4007260	9030	9030	9030	9030	0
482	20240913	120800	4007260	9030	9030	9030	9030	0
483	20240913	120700	4007260	9030	9030	9030	9030	0
484	20240913	120600	4007260	9030	9030	9030	9030	0
485	20240913	120500	4007260	9030	9030	9030	9030	0
486	20240913	120400	4007260	9030	9030	9030	9030	0
487	20240913	120300	4007260	9030	9030	9030	9030	0
488	20240913	120200	4007260	9030	9030	9030	9030	0
489	20240913	120100	4007260	9030	9030	9030	9030	0
490	20240913	120000	4007260	9030	9030	9030	9030	0
491	20240913	115900	4007260	9030	9030	9030	9030	0
492	20240913	115800	4007260	9030	9030	9030	9030	0
493	20240913	115700	4007260	9030	9030	9030	9030	0
494	20240913	115600	4007260	9030	9030	9030	9030	0
495	20240913	115500	4007260	9030	9030	9030	9030	0
496	20240913	115400	4007260	9030	9030	9030	9030	0
497	20240913	115300	4007260	9030	9030	9030	9030	0
498	20240913	115200	4007260	9030	9030	9030	9030	1
499	20240913	115100	3998230	9030	9030	9030	9030	0
500	20240913	115000	3998230	9030	9030	9030	9030	0
501	20240913	114900	3998230	9030	9030	9030	9030	0
502	20240913	114800	3998230	9030	9030	9030	9030	0
503	20240913	114700	3998230	9030	9030	9030	9030	0
504	20240913	114600	3998230	9030	9030	9030	9030	0
505	20240913	114500	3998230	9030	9030	9030	9030	0
506	20240913	114400	3998230	9030	9030	9030	9030	0
507	20240913	114300	3998230	9030	9030	9030	9030	0
508	20240913	114200	3998230	9030	9030	9030	9030	0
509	20240913	114100	3998230	9030	9030	9030	9030	1
510	20240913	114000	3989200	8950	8950	8950	8950	0
511	20240913	113900	3989200	8950	8950	8950	8950	0
512	20240913	113800	3989200	8950	8950	8950	8950	0
513	20240913	113700	3989200	8950	8950	8950	8950	0
514	20240913	113600	3989200	8950	8950	8950	8950	0
515	20240913	113500	3989200	8950	8950	8950	8950	0
516	20240913	113400	3989200	8950	8970	8970	8950	9
517	20240913	113300	3908620	9050	9050	9050	9050	0
518	20240913	113200	3908620	9050	9050	9050	9050	0
519	20240913	113100	3908620	9050	9050	9050	9050	0
520	20240913	113000	3908620	9050	9050	9050	9050	0
521	20240913	112900	3908620	9050	9050	9050	9050	0
522	20240913	112800	3908620	9050	9050	9050	9050	0
523	20240913	112700	3908620	9050	9050	9050	9050	0
524	20240913	112600	3908620	9050	9050	9050	9050	0
525	20240913	112500	3908620	9050	9050	9050	9050	0
526	20240913	112400	3908620	9050	9050	9050	9050	0
527	20240913	112300	3908620	9050	9050	9050	9050	0
528	20240913	112200	3908620	9050	9050	9050	9050	0
529	20240913	112100	3908620	9050	9050	9050	9050	0
530	20240913	112000	3908620	9050	9050	9050	9050	0
531	20240913	111900	3908620	9050	9050	9050	9050	0
532	20240913	111800	3908620	9050	9050	9050	9050	0
533	20240913	111700	3908620	9050	9050	9050	9050	0
534	20240913	111600	3908620	9050	9050	9050	9050	0
535	20240913	111500	3908620	9050	9050	9050	9050	0
536	20240913	111400	3908620	9050	9050	9050	9050	0
537	20240913	111300	3908620	9050	9050	9050	9050	0
538	20240913	111200	3908620	9050	9050	9050	9050	0
539	20240913	111100	3908620	9050	9050	9050	9050	0
540	20240913	111000	3908620	9050	9050	9050	9050	0
541	20240913	110900	3908620	9050	9050	9050	9050	0
542	20240913	110800	3908620	9050	9050	9050	9050	0
543	20240913	110700	3908620	9050	9050	9050	9050	0
544	20240913	110600	3908620	9050	9050	9050	9050	0
545	20240913	110500	3908620	9050	9050	9050	9050	0
546	20240913	110400	3908620	9050	9050	9050	9050	0
547	20240913	110300	3908620	9050	9050	9050	9050	0
548	20240913	110200	3908620	9050	9050	9050	9050	0
549	20240913	110100	3908620	9050	9050	9050	9050	0
550	20240913	110000	3908620	9050	9050	9050	9050	0
551	20240913	105900	3908620	9050	9050	9050	9050	1
552	20240913	105800	3899570	9060	9060	9060	9060	0
553	20240913	105700	3899570	9060	9060	9060	9060	0
554	20240913	105600	3899570	9060	9060	9060	9060	0
555	20240913	105500	3899570	9060	9060	9060	9060	0
556	20240913	105400	3899570	9060	9060	9060	9060	0
557	20240913	105300	3899570	9060	9060	9060	9060	0
558	20240913	105200	3899570	9060	9060	9060	9060	0
559	20240913	105100	3899570	9060	9060	9060	9060	0
560	20240913	105000	3899570	9060	9060	9060	9060	0
561	20240913	104900	3899570	9060	9060	9060	9060	0
562	20240913	104800	3899570	9060	9060	9060	9060	0
563	20240913	104700	3899570	9060	9060	9060	9060	0
564	20240913	104600	3899570	9060	9060	9060	9060	0
565	20240913	104500	3899570	9060	9060	9060	9060	0
566	20240913	104400	3899570	9060	9060	9060	9060	0
567	20240913	104300	3899570	9060	9060	9060	9060	0
568	20240913	104200	3899570	9060	9060	9060	9060	0
569	20240913	104100	3899570	9060	9060	9060	9060	0
570	20240913	104000	3899570	9060	9060	9060	9060	0
571	20240913	103900	3899570	9060	9060	9060	9060	0
572	20240913	103800	3899570	9060	9060	9060	9060	0
573	20240913	103700	3899570	9060	9060	9060	9060	0
574	20240913	103600	3899570	9060	9060	9060	9060	0
575	20240913	103500	3899570	9060	9060	9060	9060	0
576	20240913	103400	3899570	9060	9060	9060	9060	0
577	20240913	103300	3899570	9060	9060	9060	9060	0
578	20240913	103200	3899570	9060	9060	9060	9060	0
579	20240913	103100	3899570	9060	9060	9060	9060	0
580	20240913	103000	3899570	9060	9060	9060	9060	0
581	20240913	102900	3899570	9060	9060	9060	9060	0
582	20240913	102800	3899570	9060	9060	9060	9060	0
583	20240913	102700	3899570	9060	9060	9060	9060	0
584	20240913	102600	3899570	9060	9060	9060	9060	0
585	20240913	102500	3899570	9060	9060	9060	9060	0
586	20240913	102400	3899570	9060	9060	9060	9060	0
587	20240913	102300	3899570	9060	9060	9060	9060	0
588	20240913	102200	3899570	9060	9060	9060	9060	0
589	20240913	102100	3899570	9060	9060	9060	9060	0
590	20240913	102000	3899570	9060	9060	9060	9060	0
591	20240913	101900	3899570	9060	9060	9060	9060	0
592	20240913	101800	3899570	9060	9060	9060	9060	0
593	20240913	101700	3899570	9060	9060	9060	9060	0
594	20240913	101600	3899570	9060	9060	9060	9060	0
595	20240913	101500	3899570	9060	9060	9060	9060	0
596	20240913	101400	3899570	9060	9060	9060	9060	0
597	20240913	101300	3899570	9060	9060	9060	9060	0
598	20240913	101200	3899570	9060	9060	9060	9060	0
599	20240913	101100	3899570	9060	9060	9060	9060	0
600	20240913	101000	3899570	9060	9060	9060	9060	0
601	20240913	100900	3899570	9060	9060	9060	9060	0
602	20240913	100800	3899570	9060	9060	9060	9060	0
603	20240913	100700	3899570	9060	9060	9060	9060	2
604	20240913	100600	3881450	9060	9060	9060	9060	0
605	20240913	100500	3881450	9060	9060	9060	9060	0
606	20240913	100400	3881450	9060	9060	9060	9060	0
607	20240913	100300	3881450	9060	9060	9060	9060	0
608	20240913	100200	3881450	9060	9060	9060	9060	0
609	20240913	100100	3881450	9060	9060	9060	9060	0
610	20240913	100000	3881450	9060	9060	9060	9060	0
611	20240913	095900	3881450	9060	9060	9060	9060	0
612	20240913	095800	3881450	9060	9060	9060	9060	0
613	20240913	095700	3881450	9060	9060	9060	9060	0
614	20240913	095600	3881450	9060	9050	9060	9050	3
615	20240913	095500	3854290	9040	9040	9040	9040	1
616	20240913	095400	3845250	9030	9030	9030	9030	0
617	20240913	095300	3845250	9030	9030	9030	9030	11
618	20240913	095200	3745920	9040	9040	9040	9040	0
619	20240913	095100	3745920	9040	9040	9040	9040	0
620	20240913	095000	3745920	9040	9040	9040	9040	0
621	20240913	094900	3745920	9040	9040	9040	9040	0
622	20240913	094800	3745920	9040	9040	9040	9040	0
623	20240913	094700	3745920	9040	9040	9040	9040	0
624	20240913	094600	3745920	9040	9040	9040	9040	0
625	20240913	094500	3745920	9040	9040	9040	9040	0
626	20240913	094400	3745920	9040	9040	9040	9040	0
627	20240913	094300	3745920	9040	9040	9040	9040	0
628	20240913	094200	3745920	9040	9040	9040	9040	0
629	20240913	094100	3745920	9040	9040	9040	9040	0
630	20240913	094000	3745920	9040	9040	9040	9040	0
631	20240913	093900	3745920	9040	9040	9040	9040	0
632	20240913	093800	3745920	9040	9040	9040	9040	0
633	20240913	093700	3745920	9040	9040	9040	9040	0
634	20240913	093600	3745920	9040	9040	9040	9040	0
635	20240913	093500	3745920	9040	9040	9040	9040	0
636	20240913	093400	3745920	9040	9040	9040	9040	0
637	20240913	093300	3745920	9040	9040	9040	9040	0
638	20240913	093200	3745920	9040	9040	9040	9040	0
639	20240913	093100	3745920	9040	9040	9040	9040	0
640	20240913	093000	3745920	9040	9040	9040	9040	0
641	20240913	092900	3745920	9040	9040	9040	9040	0
642	20240913	092800	3745920	9040	9040	9040	9040	0
643	20240913	092700	3745920	9040	9040	9040	9040	0
644	20240913	092600	3745920	9040	9040	9040	9040	0
645	20240913	092500	3745920	9040	9040	9040	9040	0
646	20240913	092400	3745920	9040	9040	9040	9040	0
647	20240913	092300	3745920	9040	9040	9040	9040	0
648	20240913	092200	3745920	9040	9040	9040	9040	0
649	20240913	092100	3745920	9040	9040	9040	9040	0
650	20240913	092000	3745920	9040	9040	9040	9040	0
651	20240913	091900	3745920	9040	9040	9040	9040	0
652	20240913	091800	3745920	9040	9040	9040	9040	1
653	20240913	091700	3736880	8940	9050	9050	8940	209
654	20240913	091600	1868300	8950	8950	8950	8950	0
655	20240913	091500	1868300	8950	8950	8950	8950	9
656	20240913	091400	1787750	9070	9070	9070	9070	51
657	20240913	091300	1325180	8950	8980	8980	8950	26
658	20240913	091200	1091930	8980	8990	8990	8980	8
659	20240913	091100	1020070	9000	9000	9000	9000	7
660	20240913	091000	957070	9020	9020	9020	9020	1
661	20240913	090900	948050	9070	9070	9070	9070	19
662	20240913	090800	775720	9060	9060	9060	9060	5
663	20240913	090700	730420	9100	9060	9100	9060	19
664	20240913	090600	558160	9060	9060	9060	9060	0
665	20240913	090500	558160	9060	9060	9060	9060	0
666	20240913	090400	558160	9060	9060	9060	9060	0
667	20240913	090300	558160	9060	9060	9060	9060	1
668	20240913	090200	549100	9020	9020	9020	9020	2
669	20240913	090100	531060	9060	9060	9060	9060	1
670	20240913	090000	522000	9000	9000	9000	9000	58