KissMeData/076340/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	194700	11580	5790	5790	5790	5790	1
3	20240912	194600	11580	5790	5790	5790	5790	0
4	20240912	194500	11580	5790	5790	5790	5790	0
5	20240912	194400	11580	5790	5790	5790	5790	0
6	20240912	194300	11580	5790	5790	5790	5790	0
7	20240912	194200	11580	5790	5790	5790	5790	0
8	20240912	194100	11580	5790	5790	5790	5790	0
9	20240912	194000	11580	5790	5790	5790	5790	0
10	20240912	193900	11580	5790	5790	5790	5790	0
11	20240912	193800	11580	5790	5790	5790	5790	0
12	20240912	193700	11580	5790	5790	5790	5790	0
13	20240912	193600	11580	5790	5790	5790	5790	0
14	20240912	193500	11580	5790	5790	5790	5790	0
15	20240912	193400	11580	5790	5790	5790	5790	0
16	20240912	193300	11580	5790	5790	5790	5790	0
17	20240912	193200	11580	5790	5790	5790	5790	0
18	20240912	193100	11580	5790	5790	5790	5790	0
19	20240912	193000	11580	5790	5790	5790	5790	0
20	20240912	192900	11580	5790	5790	5790	5790	0
21	20240912	192800	11580	5790	5790	5790	5790	0
22	20240912	192700	11580	5790	5790	5790	5790	0
23	20240912	192600	11580	5790	5790	5790	5790	0
24	20240912	192500	11580	5790	5790	5790	5790	0
25	20240912	192400	11580	5790	5790	5790	5790	0
26	20240912	192300	11580	5790	5790	5790	5790	0
27	20240912	192200	11580	5790	5790	5790	5790	0
28	20240912	192100	11580	5790	5790	5790	5790	0
29	20240912	192000	11580	5790	5790	5790	5790	0
30	20240912	191900	11580	5790	5790	5790	5790	0
31	20240912	191800	11580	5790	5790	5790	5790	0
32	20240912	191700	11580	5790	5790	5790	5790	1
33	20240912	191600	11580	5790	5790	5790	5790	0
34	20240912	191500	11580	5790	5790	5790	5790	0
35	20240912	191400	11580	5790	5790	5790	5790	0
36	20240912	191300	11580	5790	5790	5790	5790	0
37	20240912	191200	11580	5790	5790	5790	5790	0
38	20240912	191100	11580	5790	5790	5790	5790	0
39	20240912	191000	11580	5790	5790	5790	5790	0
40	20240912	190900	11580	5790	5790	5790	5790	0
41	20240912	190800	11580	5790	5790	5790	5790	0
42	20240912	190700	11580	5790	5790	5790	5790	0
43	20240912	190600	11580	5790	5790	5790	5790	0
44	20240912	190500	11580	5790	5790	5790	5790	0
45	20240912	190400	11580	5790	5790	5790	5790	0
46	20240912	190300	11580	5790	5790	5790	5790	0
47	20240912	190200	11580	5790	5790	5790	5790	0
48	20240912	190100	11580	5790	5790	5790	5790	0
49	20240912	190000	11580	5790	5790	5790	5790	0
50	20240912	185900	11580	5790	5790	5790	5790	0
51	20240912	185800	11580	5790	5790	5790	5790	0
52	20240912	185700	11580	5790	5790	5790	5790	0
53	20240912	185600	11580	5790	5790	5790	5790	0
54	20240912	185500	11580	5790	5790	5790	5790	0
55	20240912	185400	11580	5790	5790	5790	5790	0
56	20240912	185300	11580	5790	5790	5790	5790	0
57	20240912	185200	11580	5790	5790	5790	5790	0
58	20240912	185100	11580	5790	5790	5790	5790	0
59	20240912	185000	11580	5790	5790	5790	5790	0
60	20240912	184900	11580	5790	5790	5790	5790	0
61	20240912	184800	11580	5790	5790	5790	5790	0
62	20240912	184700	11580	5790	5790	5790	5790	1
63	20240912	184600	11580	5790	5790	5790	5790	0
64	20240912	184500	11580	5790	5790	5790	5790	0
65	20240912	184400	11580	5790	5790	5790	5790	0
66	20240912	184300	11580	5790	5790	5790	5790	0
67	20240912	184200	11580	5790	5790	5790	5790	0
68	20240912	184100	11580	5790	5790	5790	5790	0
69	20240912	184000	11580	5790	5790	5790	5790	0
70	20240912	183900	11580	5790	5790	5790	5790	0
71	20240912	183800	11580	5790	5790	5790	5790	0
72	20240912	183700	11580	5790	5790	5790	5790	0
73	20240912	183600	11580	5790	5790	5790	5790	0
74	20240912	183500	11580	5790	5790	5790	5790	0
75	20240912	183400	11580	5790	5790	5790	5790	0
76	20240912	183300	11580	5790	5790	5790	5790	0
77	20240912	183200	11580	5790	5790	5790	5790	0
78	20240912	183100	11580	5790	5790	5790	5790	0
79	20240912	183000	11580	5790	5790	5790	5790	0
80	20240912	182900	11580	5790	5790	5790	5790	0
81	20240912	182800	11580	5790	5790	5790	5790	0
82	20240912	182700	11580	5790	5790	5790	5790	0
83	20240912	182600	11580	5790	5790	5790	5790	0
84	20240912	182500	11580	5790	5790	5790	5790	0
85	20240912	182400	11580	5790	5790	5790	5790	0
86	20240912	182300	11580	5790	5790	5790	5790	0
87	20240912	182200	11580	5790	5790	5790	5790	0
88	20240912	182100	11580	5790	5790	5790	5790	0
89	20240912	182000	11580	5790	5790	5790	5790	0
90	20240912	181900	11580	5790	5790	5790	5790	0
91	20240912	181800	11580	5790	5790	5790	5790	0
92	20240912	181700	11580	5790	5790	5790	5790	1
93	20240912	181600	11580	5790	5790	5790	5790	0
94	20240912	181500	11580	5790	5790	5790	5790	0
95	20240912	181400	11580	5790	5790	5790	5790	0
96	20240912	181300	11580	5790	5790	5790	5790	0
97	20240912	181200	11580	5790	5790	5790	5790	0
98	20240912	181100	11580	5790	5790	5790	5790	0
99	20240912	181000	11580	5790	5790	5790	5790	0
100	20240912	180900	11580	5790	5790	5790	5790	0
101	20240912	180800	11580	5790	5790	5790	5790	0
102	20240912	180700	11580	5790	5790	5790	5790	0
103	20240912	180600	11580	5790	5790	5790	5790	0
104	20240912	180500	11580	5790	5790	5790	5790	0
105	20240912	180400	11580	5790	5790	5790	5790	0
106	20240912	180300	11580	5790	5790	5790	5790	0
107	20240912	180200	11580	5790	5790	5790	5790	0
108	20240912	180100	11580	5790	5790	5790	5790	0
109	20240912	180000	11580	5790	5790	5790	5790	0
110	20240912	175900	11580	5790	5790	5790	5790	0
111	20240912	175800	11580	5790	5790	5790	5790	0
112	20240912	175700	11580	5790	5790	5790	5790	0
113	20240912	175600	11580	5790	5790	5790	5790	0
114	20240912	175500	11580	5790	5790	5790	5790	0
115	20240912	175400	11580	5790	5790	5790	5790	0
116	20240912	175300	11580	5790	5790	5790	5790	0
117	20240912	175200	11580	5790	5790	5790	5790	0
118	20240912	175100	11580	5790	5790	5790	5790	0
119	20240912	175000	11580	5790	5790	5790	5790	0
120	20240912	174900	11580	5790	5790	5790	5790	0
121	20240912	174800	11580	5790	5790	5790	5790	0
122	20240912	174700	11580	5790	5790	5790	5790	1
123	20240912	174600	11580	5790	5790	5790	5790	0
124	20240912	174500	11580	5790	5790	5790	5790	0
125	20240912	174400	11580	5790	5790	5790	5790	0
126	20240912	174300	11580	5790	5790	5790	5790	0
127	20240912	174200	11580	5790	5790	5790	5790	0
128	20240912	174100	11580	5790	5790	5790	5790	0
129	20240912	174000	11580	5790	5790	5790	5790	0
130	20240912	173900	11580	5790	5790	5790	5790	0
131	20240912	173800	11580	5790	5790	5790	5790	0
132	20240912	173700	11580	5790	5790	5790	5790	0
133	20240912	173600	11580	5790	5790	5790	5790	0
134	20240912	173500	11580	5790	5790	5790	5790	0
135	20240912	173400	11580	5790	5790	5790	5790	0
136	20240912	173300	11580	5790	5790	5790	5790	0
137	20240912	173200	11580	5790	5790	5790	5790	0
138	20240912	173100	11580	5790	5790	5790	5790	0
139	20240912	173000	11580	5790	5790	5790	5790	0
140	20240912	172900	11580	5790	5790	5790	5790	0
141	20240912	172800	11580	5790	5790	5790	5790	0
142	20240912	172700	11580	5790	5790	5790	5790	0
143	20240912	172600	11580	5790	5790	5790	5790	0
144	20240912	172500	11580	5790	5790	5790	5790	0
145	20240912	172400	11580	5790	5790	5790	5790	0
146	20240912	172300	11580	5790	5790	5790	5790	0
147	20240912	172200	11580	5790	5790	5790	5790	0
148	20240912	172100	11580	5790	5790	5790	5790	0
149	20240912	172000	11580	5790	5790	5790	5790	0
150	20240912	171900	11580	5790	5790	5790	5790	0
151	20240912	171800	11580	5790	5790	5790	5790	0
152	20240912	171700	11580	5790	5790	5790	5790	1
153	20240912	171600	11580	5790	5790	5790	5790	0
154	20240912	171500	11580	5790	5790	5790	5790	0
155	20240912	171400	11580	5790	5790	5790	5790	0
156	20240912	171300	11580	5790	5790	5790	5790	0
157	20240912	171200	11580	5790	5790	5790	5790	0
158	20240912	171100	11580	5790	5790	5790	5790	0
159	20240912	171000	11580	5790	5790	5790	5790	0
160	20240912	170900	11580	5790	5790	5790	5790	0
161	20240912	170800	11580	5790	5790	5790	5790	0
162	20240912	170700	11580	5790	5790	5790	5790	0
163	20240912	170600	11580	5790	5790	5790	5790	0
164	20240912	170500	11580	5790	5790	5790	5790	0
165	20240912	170400	11580	5790	5790	5790	5790	0
166	20240912	170300	11580	5790	5790	5790	5790	0
167	20240912	170200	11580	5790	5790	5790	5790	0
168	20240912	170100	11580	5790	5790	5790	5790	0
169	20240912	170000	11580	5790	5790	5790	5790	0
170	20240912	165900	11580	5790	5790	5790	5790	0
171	20240912	165800	11580	5790	5790	5790	5790	0
172	20240912	165700	11580	5790	5790	5790	5790	0
173	20240912	165600	11580	5790	5790	5790	5790	0
174	20240912	165500	11580	5790	5790	5790	5790	0
175	20240912	165400	11580	5790	5790	5790	5790	0
176	20240912	165300	11580	5790	5790	5790	5790	0
177	20240912	165200	11580	5790	5790	5790	5790	0
178	20240912	165100	11580	5790	5790	5790	5790	0
179	20240912	165000	11580	5790	5790	5790	5790	0
180	20240912	164900	11580	5790	5790	5790	5790	0
181	20240912	164800	11580	5790	5790	5790	5790	0
182	20240912	164700	11580	5790	5790	5790	5790	1
183	20240912	164600	11580	5790	5790	5790	5790	0
184	20240912	164500	11580	5790	5790	5790	5790	0
185	20240912	164400	11580	5790	5790	5790	5790	0
186	20240912	164300	11580	5790	5790	5790	5790	0
187	20240912	164200	11580	5790	5790	5790	5790	0
188	20240912	164100	11580	5790	5790	5790	5790	0
189	20240912	164000	11580	5790	5790	5790	5790	0
190	20240912	163900	11580	5790	5790	5790	5790	0
191	20240912	163800	11580	5790	5790	5790	5790	0
192	20240912	163700	11580	5790	5790	5790	5790	0
193	20240912	163600	11580	5790	5790	5790	5790	0
194	20240912	163500	11580	5790	5790	5790	5790	0
195	20240912	163400	11580	5790	5790	5790	5790	0
196	20240912	163300	11580	5790	5790	5790	5790	0
197	20240912	163200	11580	5790	5790	5790	5790	0
198	20240912	163100	11580	5790	5790	5790	5790	0
199	20240912	163000	11580	5790	5790	5790	5790	0
200	20240912	162900	11580	5790	5790	5790	5790	0
201	20240912	162800	11580	5790	5790	5790	5790	0
202	20240912	162700	11580	5790	5790	5790	5790	0
203	20240912	162600	11580	5790	5790	5790	5790	0
204	20240912	162500	11580	5790	5790	5790	5790	0
205	20240912	162400	11580	5790	5790	5790	5790	0
206	20240912	162300	11580	5790	5790	5790	5790	0
207	20240912	162200	11580	5790	5790	5790	5790	0
208	20240912	162100	11580	5790	5790	5790	5790	0
209	20240912	162000	11580	5790	5790	5790	5790	0
210	20240912	161900	11580	5790	5790	5790	5790	0
211	20240912	161800	11580	5790	5790	5790	5790	0
212	20240912	161700	11580	5790	5790	5790	5790	1
213	20240912	161600	11580	5790	5790	5790	5790	0
214	20240912	161500	11580	5790	5790	5790	5790	0
215	20240912	161400	11580	5790	5790	5790	5790	0
216	20240912	161300	11580	5790	5790	5790	5790	0
217	20240912	161200	11580	5790	5790	5790	5790	0
218	20240912	161100	11580	5790	5790	5790	5790	0
219	20240912	161000	11580	5790	5790	5790	5790	0
220	20240912	160900	11580	5790	5790	5790	5790	0
221	20240912	160800	11580	5790	5790	5790	5790	0
222	20240912	160700	11580	5790	5790	5790	5790	0
223	20240912	160600	11580	5790	5790	5790	5790	0
224	20240912	160500	11580	5790	5790	5790	5790	0
225	20240912	160400	11580	5790	5790	5790	5790	0
226	20240912	160300	11580	5790	5790	5790	5790	0
227	20240912	160200	11580	5790	5790	5790	5790	0
228	20240912	160100	11580	5790	5790	5790	5790	0
229	20240912	160000	11580	5790	5790	5790	5790	0
230	20240912	155900	11580	5790	5790	5790	5790	0
231	20240912	155800	11580	5790	5790	5790	5790	0
232	20240912	155700	11580	5790	5790	5790	5790	0
233	20240912	155600	11580	5790	5790	5790	5790	0
234	20240912	155500	11580	5790	5790	5790	5790	0
235	20240912	155400	11580	5790	5790	5790	5790	0
236	20240912	155300	11580	5790	5790	5790	5790	0
237	20240912	155200	11580	5790	5790	5790	5790	0
238	20240912	155100	11580	5790	5790	5790	5790	0
239	20240912	155000	11580	5790	5790	5790	5790	0
240	20240912	154900	11580	5790	5790	5790	5790	0
241	20240912	154800	11580	5790	5790	5790	5790	0
242	20240912	154700	11580	5790	5790	5790	5790	1
243	20240912	154600	11580	5790	5790	5790	5790	0
244	20240912	154500	11580	5790	5790	5790	5790	0
245	20240912	154400	11580	5790	5790	5790	5790	0
246	20240912	154300	11580	5790	5790	5790	5790	0
247	20240912	154200	11580	5790	5790	5790	5790	0
248	20240912	154100	11580	5790	5790	5790	5790	0
249	20240912	154000	11580	5790	5790	5790	5790	0
250	20240912	153900	11580	5790	5790	5790	5790	0
251	20240912	153800	11580	5790	5790	5790	5790	0
252	20240912	153700	11580	5790	5790	5790	5790	0
253	20240912	153600	11580	5790	5790	5790	5790	0
254	20240912	153500	11580	5790	5790	5790	5790	0
255	20240912	153400	11580	5790	5790	5790	5790	0
256	20240912	153300	11580	5790	5790	5790	5790	0
257	20240912	153200	11580	5790	5790	5790	5790	0
258	20240912	153100	11580	5790	5790	5790	5790	0
259	20240912	153000	11580	5790	5790	5790	5790	0
260	20240912	152900	11580	5790	5790	5790	5790	0
261	20240912	152800	11580	5790	5790	5790	5790	0
262	20240912	152700	11580	5790	5790	5790	5790	0
263	20240912	152600	11580	5790	5790	5790	5790	0
264	20240912	152500	11580	5790	5790	5790	5790	0
265	20240912	152400	11580	5790	5790	5790	5790	0
266	20240912	152300	11580	5790	5790	5790	5790	0
267	20240912	152200	11580	5790	5790	5790	5790	0
268	20240912	152100	11580	5790	5790	5790	5790	0
269	20240912	152000	11580	5790	5790	5790	5790	0
270	20240912	151900	11580	5790	5790	5790	5790	0
271	20240912	151800	11580	5790	5790	5790	5790	0
272	20240912	151700	11580	5790	5790	5790	5790	0
273	20240912	151600	11580	5790	5790	5790	5790	0
274	20240912	151500	11580	5790	5790	5790	5790	0
275	20240912	151400	11580	5790	5790	5790	5790	0
276	20240912	151300	11580	5790	5790	5790	5790	0
277	20240912	151200	11580	5790	5790	5790	5790	0
278	20240912	151100	11580	5790	5790	5790	5790	0
279	20240912	151000	11580	5790	5790	5790	5790	0
280	20240912	150900	11580	5790	5790	5790	5790	0
281	20240912	150800	11580	5790	5790	5790	5790	0
282	20240912	150700	11580	5790	5790	5790	5790	0
283	20240912	150600	11580	5790	5790	5790	5790	0
284	20240912	150500	11580	5790	5790	5790	5790	0
285	20240912	150400	11580	5790	5790	5790	5790	0
286	20240912	150300	11580	5790	5790	5790	5790	0
287	20240912	150200	11580	5790	5790	5790	5790	0
288	20240912	150100	11580	5790	5790	5790	5790	0
289	20240912	150000	11580	5790	5790	5790	5790	0
290	20240912	145900	11580	5790	5790	5790	5790	0
291	20240912	145800	11580	5790	5790	5790	5790	0
292	20240912	145700	11580	5790	5790	5790	5790	0
293	20240912	145600	11580	5790	5790	5790	5790	0
294	20240912	145500	11580	5790	5790	5790	5790	0
295	20240912	145400	11580	5790	5790	5790	5790	0
296	20240912	145300	11580	5790	5790	5790	5790	0
297	20240912	145200	11580	5790	5790	5790	5790	0
298	20240912	145100	11580	5790	5790	5790	5790	0
299	20240912	145000	11580	5790	5790	5790	5790	0
300	20240912	144900	11580	5790	5790	5790	5790	0
301	20240912	144800	11580	5790	5790	5790	5790	0
302	20240912	144700	11580	5790	5790	5790	5790	0
303	20240912	144600	11580	5790	5790	5790	5790	0
304	20240912	144500	11580	5790	5790	5790	5790	0
305	20240912	144400	11580	5790	5790	5790	5790	0
306	20240912	144300	11580	5790	5790	5790	5790	0
307	20240912	144200	11580	5790	5790	5790	5790	0
308	20240912	144100	11580	5790	5790	5790	5790	0
309	20240912	144000	11580	5790	5790	5790	5790	0
310	20240912	143900	11580	5790	5790	5790	5790	0
311	20240912	143800	11580	5790	5790	5790	5790	0
312	20240912	143700	11580	5790	5790	5790	5790	0
313	20240912	143600	11580	5790	5790	5790	5790	0
314	20240912	143500	11580	5790	5790	5790	5790	0
315	20240912	143400	11580	5790	5790	5790	5790	0
316	20240912	143300	11580	5790	5790	5790	5790	0
317	20240912	143200	11580	5790	5790	5790	5790	0
318	20240912	143100	11580	5790	5790	5790	5790	0
319	20240912	143000	11580	5790	5790	5790	5790	0
320	20240912	142900	11580	5790	5790	5790	5790	0
321	20240912	142800	11580	5790	5790	5790	5790	0
322	20240912	142700	11580	5790	5790	5790	5790	0
323	20240912	142600	11580	5790	5790	5790	5790	0
324	20240912	142500	11580	5790	5790	5790	5790	0
325	20240912	142400	11580	5790	5790	5790	5790	0
326	20240912	142300	11580	5790	5790	5790	5790	0
327	20240912	142200	11580	5790	5790	5790	5790	0
328	20240912	142100	11580	5790	5790	5790	5790	0
329	20240912	142000	11580	5790	5790	5790	5790	0
330	20240912	141900	11580	5790	5790	5790	5790	0
331	20240912	141800	11580	5790	5790	5790	5790	0
332	20240912	141700	11580	5790	5790	5790	5790	0
333	20240912	141600	11580	5790	5790	5790	5790	0
334	20240912	141500	11580	5790	5790	5790	5790	0
335	20240912	141400	11580	5790	5790	5790	5790	0
336	20240912	141300	11580	5790	5790	5790	5790	0
337	20240912	141200	11580	5790	5790	5790	5790	0
338	20240912	141100	11580	5790	5790	5790	5790	0
339	20240912	141000	11580	5790	5790	5790	5790	0
340	20240912	140900	11580	5790	5790	5790	5790	0
341	20240912	140800	11580	5790	5790	5790	5790	0
342	20240912	140700	11580	5790	5790	5790	5790	0
343	20240912	140600	11580	5790	5790	5790	5790	0
344	20240912	140500	11580	5790	5790	5790	5790	0
345	20240912	140400	11580	5790	5790	5790	5790	0
346	20240912	140300	11580	5790	5790	5790	5790	0
347	20240912	140200	11580	5790	5790	5790	5790	0
348	20240912	140100	11580	5790	5790	5790	5790	0
349	20240912	140000	11580	5790	5790	5790	5790	0
350	20240912	135900	11580	5790	5790	5790	5790	0
351	20240912	135800	11580	5790	5790	5790	5790	0
352	20240912	135700	11580	5790	5790	5790	5790	0
353	20240912	135600	11580	5790	5790	5790	5790	0
354	20240912	135500	11580	5790	5790	5790	5790	0
355	20240912	135400	11580	5790	5790	5790	5790	0
356	20240912	135300	11580	5790	5790	5790	5790	0
357	20240912	135200	11580	5790	5790	5790	5790	0
358	20240912	135100	11580	5790	5790	5790	5790	0
359	20240912	135000	11580	5790	5790	5790	5790	0
360	20240912	134900	11580	5790	5790	5790	5790	0
361	20240912	134800	11580	5790	5790	5790	5790	0
362	20240912	134700	11580	5790	5790	5790	5790	0
363	20240912	134600	11580	5790	5790	5790	5790	0
364	20240912	134500	11580	5790	5790	5790	5790	0
365	20240912	134400	11580	5790	5790	5790	5790	0
366	20240912	134300	11580	5790	5790	5790	5790	0
367	20240912	134200	11580	5790	5790	5790	5790	0
368	20240912	134100	11580	5790	5790	5790	5790	0
369	20240912	134000	11580	5790	5790	5790	5790	0
370	20240912	133900	11580	5790	5790	5790	5790	0
371	20240912	133800	11580	5790	5790	5790	5790	0
372	20240912	133700	11580	5790	5790	5790	5790	0
373	20240912	133600	11580	5790	5790	5790	5790	0
374	20240912	133500	11580	5790	5790	5790	5790	0
375	20240912	133400	11580	5790	5790	5790	5790	0
376	20240912	133300	11580	5790	5790	5790	5790	0
377	20240912	133200	11580	5790	5790	5790	5790	0
378	20240912	133100	11580	5790	5790	5790	5790	0
379	20240912	133000	11580	5790	5790	5790	5790	0
380	20240912	132900	11580	5790	5790	5790	5790	0
381	20240912	132800	11580	5790	5790	5790	5790	0
382	20240912	132700	11580	5790	5790	5790	5790	0
383	20240912	132600	11580	5790	5790	5790	5790	0
384	20240912	132500	11580	5790	5790	5790	5790	0
385	20240912	132400	11580	5790	5790	5790	5790	0
386	20240912	132300	11580	5790	5790	5790	5790	0
387	20240912	132200	11580	5790	5790	5790	5790	0
388	20240912	132100	11580	5790	5790	5790	5790	0
389	20240912	132000	11580	5790	5790	5790	5790	0
390	20240912	131900	11580	5790	5790	5790	5790	0
391	20240912	131800	11580	5790	5790	5790	5790	0
392	20240912	131700	11580	5790	5790	5790	5790	0
393	20240912	131600	11580	5790	5790	5790	5790	0
394	20240912	131500	11580	5790	5790	5790	5790	0
395	20240912	131400	11580	5790	5790	5790	5790	0
396	20240912	131300	11580	5790	5790	5790	5790	0
397	20240912	131200	11580	5790	5790	5790	5790	0
398	20240912	131100	11580	5790	5790	5790	5790	0
399	20240912	131000	11580	5790	5790	5790	5790	0
400	20240912	130900	11580	5790	5790	5790	5790	0
401	20240912	130800	11580	5790	5790	5790	5790	0
402	20240912	130700	11580	5790	5790	5790	5790	0
403	20240912	130600	11580	5790	5790	5790	5790	0
404	20240912	130500	11580	5790	5790	5790	5790	0
405	20240912	130400	11580	5790	5790	5790	5790	0
406	20240912	130300	11580	5790	5790	5790	5790	0
407	20240912	130200	11580	5790	5790	5790	5790	0
408	20240912	130100	11580	5790	5790	5790	5790	0
409	20240912	130000	11580	5790	5790	5790	5790	0
410	20240912	125900	11580	5790	5790	5790	5790	0
411	20240912	125800	11580	5790	5790	5790	5790	0
412	20240912	125700	11580	5790	5790	5790	5790	0
413	20240912	125600	11580	5790	5790	5790	5790	0
414	20240912	125500	11580	5790	5790	5790	5790	0
415	20240912	125400	11580	5790	5790	5790	5790	0
416	20240912	125300	11580	5790	5790	5790	5790	0
417	20240912	125200	11580	5790	5790	5790	5790	0
418	20240912	125100	11580	5790	5790	5790	5790	0
419	20240912	125000	11580	5790	5790	5790	5790	0
420	20240912	124900	11580	5790	5790	5790	5790	0
421	20240912	124800	11580	5790	5790	5790	5790	0
422	20240912	124700	11580	5790	5790	5790	5790	0
423	20240912	124600	11580	5790	5790	5790	5790	0
424	20240912	124500	11580	5790	5790	5790	5790	0
425	20240912	124400	11580	5790	5790	5790	5790	0
426	20240912	124300	11580	5790	5790	5790	5790	0
427	20240912	124200	11580	5790	5790	5790	5790	0
428	20240912	124100	11580	5790	5790	5790	5790	0
429	20240912	124000	11580	5790	5790	5790	5790	0
430	20240912	123900	11580	5790	5790	5790	5790	0
431	20240912	123800	11580	5790	5790	5790	5790	0
432	20240912	123700	11580	5790	5790	5790	5790	0
433	20240912	123600	11580	5790	5790	5790	5790	0
434	20240912	123500	11580	5790	5790	5790	5790	0
435	20240912	123400	11580	5790	5790	5790	5790	0
436	20240912	123300	11580	5790	5790	5790	5790	0
437	20240912	123200	11580	5790	5790	5790	5790	0
438	20240912	123100	11580	5790	5790	5790	5790	0
439	20240912	123000	11580	5790	5790	5790	5790	0
440	20240912	122900	11580	5790	5790	5790	5790	0
441	20240912	122800	11580	5790	5790	5790	5790	0
442	20240912	122700	11580	5790	5790	5790	5790	0
443	20240912	122600	11580	5790	5790	5790	5790	0
444	20240912	122500	11580	5790	5790	5790	5790	0
445	20240912	122400	11580	5790	5790	5790	5790	0
446	20240912	122300	11580	5790	5790	5790	5790	0
447	20240912	122200	11580	5790	5790	5790	5790	0
448	20240912	122100	11580	5790	5790	5790	5790	0
449	20240912	122000	11580	5790	5790	5790	5790	0
450	20240912	121900	11580	5790	5790	5790	5790	0
451	20240912	121800	11580	5790	5790	5790	5790	0
452	20240912	121700	11580	5790	5790	5790	5790	0
453	20240912	121600	11580	5790	5790	5790	5790	0
454	20240912	121500	11580	5790	5790	5790	5790	0
455	20240912	121400	11580	5790	5790	5790	5790	0
456	20240912	121300	11580	5790	5790	5790	5790	0
457	20240912	121200	11580	5790	5790	5790	5790	0
458	20240912	121100	11580	5790	5790	5790	5790	0
459	20240912	121000	11580	5790	5790	5790	5790	0
460	20240912	120900	11580	5790	5790	5790	5790	0
461	20240912	120800	11580	5790	5790	5790	5790	0
462	20240912	120700	11580	5790	5790	5790	5790	0
463	20240912	120600	11580	5790	5790	5790	5790	0
464	20240912	120500	11580	5790	5790	5790	5790	0
465	20240912	120400	11580	5790	5790	5790	5790	0
466	20240912	120300	11580	5790	5790	5790	5790	0
467	20240912	120200	11580	5790	5790	5790	5790	0
468	20240912	120100	11580	5790	5790	5790	5790	0
469	20240912	120000	11580	5790	5790	5790	5790	0
470	20240912	115900	11580	5790	5790	5790	5790	0
471	20240912	115800	11580	5790	5790	5790	5790	0
472	20240912	115700	11580	5790	5790	5790	5790	0
473	20240912	115600	11580	5790	5790	5790	5790	0
474	20240912	115500	11580	5790	5790	5790	5790	0
475	20240912	115400	11580	5790	5790	5790	5790	0
476	20240912	115300	11580	5790	5790	5790	5790	0
477	20240912	115200	11580	5790	5790	5790	5790	0
478	20240912	115100	11580	5790	5790	5790	5790	0
479	20240912	115000	11580	5790	5790	5790	5790	0
480	20240912	114900	11580	5790	5790	5790	5790	0
481	20240912	114800	11580	5790	5790	5790	5790	0
482	20240912	114700	11580	5790	5790	5790	5790	0
483	20240912	114600	11580	5790	5790	5790	5790	0
484	20240912	114500	11580	5790	5790	5790	5790	0
485	20240912	114400	11580	5790	5790	5790	5790	0
486	20240912	114300	11580	5790	5790	5790	5790	0
487	20240912	114200	11580	5790	5790	5790	5790	0
488	20240912	114100	11580	5790	5790	5790	5790	0
489	20240912	114000	11580	5790	5790	5790	5790	0
490	20240912	113900	11580	5790	5790	5790	5790	0
491	20240912	113800	11580	5790	5790	5790	5790	0
492	20240912	113700	11580	5790	5790	5790	5790	0
493	20240912	113600	11580	5790	5790	5790	5790	0
494	20240912	113500	11580	5790	5790	5790	5790	0
495	20240912	113400	11580	5790	5790	5790	5790	0
496	20240912	113300	11580	5790	5790	5790	5790	0
497	20240912	113200	11580	5790	5790	5790	5790	0
498	20240912	113100	11580	5790	5790	5790	5790	0
499	20240912	113000	11580	5790	5790	5790	5790	0
500	20240912	112900	11580	5790	5790	5790	5790	0
501	20240912	112800	11580	5790	5790	5790	5790	0
502	20240912	112700	11580	5790	5790	5790	5790	0
503	20240912	112600	11580	5790	5790	5790	5790	0
504	20240912	112500	11580	5790	5790	5790	5790	0
505	20240912	112400	11580	5790	5790	5790	5790	0
506	20240912	112300	11580	5790	5790	5790	5790	0
507	20240912	112200	11580	5790	5790	5790	5790	0
508	20240912	112100	11580	5790	5790	5790	5790	0
509	20240912	112000	11580	5790	5790	5790	5790	0
510	20240912	111900	11580	5790	5790	5790	5790	0
511	20240912	111800	11580	5790	5790	5790	5790	0
512	20240912	111700	11580	5790	5790	5790	5790	0
513	20240912	111600	11580	5790	5790	5790	5790	0
514	20240912	111500	11580	5790	5790	5790	5790	0
515	20240912	111400	11580	5790	5790	5790	5790	0
516	20240912	111300	11580	5790	5790	5790	5790	0
517	20240912	111200	11580	5790	5790	5790	5790	0
518	20240912	111100	11580	5790	5790	5790	5790	0
519	20240912	111000	11580	5790	5790	5790	5790	0
520	20240912	110900	11580	5790	5790	5790	5790	0
521	20240912	110800	11580	5790	5790	5790	5790	0
522	20240912	110700	11580	5790	5790	5790	5790	0
523	20240912	110600	11580	5790	5790	5790	5790	0
524	20240912	110500	11580	5790	5790	5790	5790	0
525	20240912	110400	11580	5790	5790	5790	5790	0
526	20240912	110300	11580	5790	5790	5790	5790	0
527	20240912	110200	11580	5790	5790	5790	5790	0
528	20240912	110100	11580	5790	5790	5790	5790	0
529	20240912	110000	11580	5790	5790	5790	5790	0
530	20240912	105900	11580	5790	5790	5790	5790	0
531	20240912	105800	11580	5790	5790	5790	5790	0
532	20240912	105700	11580	5790	5790	5790	5790	0
533	20240912	105600	11580	5790	5790	5790	5790	0
534	20240912	105500	11580	5790	5790	5790	5790	0
535	20240912	105400	11580	5790	5790	5790	5790	0
536	20240912	105300	11580	5790	5790	5790	5790	0
537	20240912	105200	11580	5790	5790	5790	5790	0
538	20240912	105100	11580	5790	5790	5790	5790	0
539	20240912	105000	11580	5790	5790	5790	5790	0
540	20240912	104900	11580	5790	5790	5790	5790	0
541	20240912	104800	11580	5790	5790	5790	5790	0
542	20240912	104700	11580	5790	5790	5790	5790	0
543	20240912	104600	11580	5790	5790	5790	5790	0
544	20240912	104500	11580	5790	5790	5790	5790	0
545	20240912	104400	11580	5790	5790	5790	5790	0
546	20240912	104300	11580	5790	5790	5790	5790	0
547	20240912	104200	11580	5790	5790	5790	5790	0
548	20240912	104100	11580	5790	5790	5790	5790	0
549	20240912	104000	11580	5790	5790	5790	5790	0
550	20240912	103900	11580	5790	5790	5790	5790	0
551	20240912	103800	11580	5790	5790	5790	5790	0
552	20240912	103700	11580	5790	5790	5790	5790	0
553	20240912	103600	11580	5790	5790	5790	5790	0
554	20240912	103500	11580	5790	5790	5790	5790	0
555	20240912	103400	11580	5790	5790	5790	5790	0
556	20240912	103300	11580	5790	5790	5790	5790	0
557	20240912	103200	11580	5790	5790	5790	5790	0
558	20240912	103100	11580	5790	5790	5790	5790	0
559	20240912	103000	11580	5790	5790	5790	5790	0
560	20240912	102900	11580	5790	5790	5790	5790	0
561	20240912	102800	11580	5790	5790	5790	5790	0
562	20240912	102700	11580	5790	5790	5790	5790	0
563	20240912	102600	11580	5790	5790	5790	5790	0
564	20240912	102500	11580	5790	5790	5790	5790	0
565	20240912	102400	11580	5790	5790	5790	5790	0
566	20240912	102300	11580	5790	5790	5790	5790	0
567	20240912	102200	11580	5790	5790	5790	5790	0
568	20240912	102100	11580	5790	5790	5790	5790	0
569	20240912	102000	11580	5790	5790	5790	5790	0
570	20240912	101900	11580	5790	5790	5790	5790	0
571	20240912	101800	11580	5790	5790	5790	5790	0
572	20240912	101700	11580	5790	5790	5790	5790	0
573	20240912	101600	11580	5790	5790	5790	5790	0
574	20240912	101500	11580	5790	5790	5790	5790	0
575	20240912	101400	11580	5790	5790	5790	5790	0
576	20240912	101300	11580	5790	5790	5790	5790	0
577	20240912	101200	11580	5790	5790	5790	5790	0
578	20240912	101100	11580	5790	5790	5790	5790	0
579	20240912	101000	11580	5790	5790	5790	5790	0
580	20240912	100900	11580	5790	5790	5790	5790	0
581	20240912	100800	11580	5790	5790	5790	5790	0
582	20240912	100700	11580	5790	5790	5790	5790	0
583	20240912	100600	11580	5790	5790	5790	5790	0
584	20240912	100500	11580	5790	5790	5790	5790	0
585	20240912	100400	11580	5790	5790	5790	5790	0
586	20240912	100300	11580	5790	5790	5790	5790	0
587	20240912	100200	11580	5790	5790	5790	5790	0
588	20240912	100100	11580	5790	5790	5790	5790	0
589	20240912	100000	11580	5790	5790	5790	5790	0
590	20240912	095900	11580	5790	5790	5790	5790	0
591	20240912	095800	11580	5790	5790	5790	5790	0
592	20240912	095700	11580	5790	5790	5790	5790	0
593	20240912	095600	11580	5790	5790	5790	5790	0
594	20240912	095500	11580	5790	5790	5790	5790	0
595	20240912	095400	11580	5790	5790	5790	5790	0
596	20240912	095300	11580	5790	5790	5790	5790	0
597	20240912	095200	11580	5790	5790	5790	5790	0
598	20240912	095100	11580	5790	5790	5790	5790	1
599	20240912	095000	5790	5790	5790	5790	5790	0
600	20240912	094900	5790	5790	5790	5790	5790	0
601	20240912	094800	5790	5790	5790	5790	5790	0
602	20240912	094700	5790	5790	5790	5790	5790	0
603	20240912	094600	5790	5790	5790	5790	5790	0
604	20240912	094500	5790	5790	5790	5790	5790	0
605	20240912	094400	5790	5790	5790	5790	5790	0
606	20240912	094300	5790	5790	5790	5790	5790	0
607	20240912	094200	5790	5790	5790	5790	5790	0
608	20240912	094100	5790	5790	5790	5790	5790	0
609	20240912	094000	5790	5790	5790	5790	5790	0
610	20240912	093900	5790	5790	5790	5790	5790	0
611	20240912	093800	5790	5790	5790	5790	5790	0
612	20240912	093700	5790	5790	5790	5790	5790	0
613	20240912	093600	5790	5790	5790	5790	5790	0
614	20240912	093500	5790	5790	5790	5790	5790	0
615	20240912	093400	5790	5790	5790	5790	5790	0
616	20240912	093300	5790	5790	5790	5790	5790	0
617	20240912	093200	5790	5790	5790	5790	5790	0
618	20240912	093100	5790	5790	5790	5790	5790	0
619	20240912	093000	5790	5790	5790	5790	5790	0
620	20240912	092900	5790	5790	5790	5790	5790	0
621	20240912	092800	5790	5790	5790	5790	5790	0
622	20240912	092700	5790	5790	5790	5790	5790	0
623	20240912	092600	5790	5790	5790	5790	5790	0
624	20240912	092500	5790	5790	5790	5790	5790	0
625	20240912	092400	5790	5790	5790	5790	5790	0
626	20240912	092300	5790	5790	5790	5790	5790	1
627	20240912	092200	0	5770	5770	5770	5770	0
628	20240912	092100	0	5770	5770	5770	5770	0
629	20240912	092000	0	5770	5770	5770	5770	0
630	20240912	091900	0	5770	5770	5770	5770	0
631	20240912	091800	0	5770	5770	5770	5770	0
632	20240912	091700	0	5770	5770	5770	5770	0
633	20240912	091600	0	5770	5770	5770	5770	0
634	20240912	091500	0	5770	5770	5770	5770	0
635	20240912	091400	0	5770	5770	5770	5770	0
636	20240912	091300	0	5770	5770	5770	5770	0
637	20240912	091200	0	5770	5770	5770	5770	0
638	20240912	091100	0	5770	5770	5770	5770	0
639	20240912	091000	0	5770	5770	5770	5770	0
640	20240912	090900	0	5770	5770	5770	5770	0
641	20240912	090800	0	5770	5770	5770	5770	0
642	20240912	090700	0	5770	5770	5770	5770	0
643	20240912	090600	0	5770	5770	5770	5770	0
644	20240912	090500	0	5770	5770	5770	5770	0
645	20240912	090400	0	5770	5770	5770	5770	0
646	20240912	090300	0	5770	5770	5770	5770	0
647	20240912	090200	0	5770	5770	5770	5770	0
648	20240912	090100	0	5770	5770	5770	5770	0
649	20240912	090000	0	5770	5770	5770	5770	0