KissMeData/076340/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194700	4041450	5790	5790	5790	5790	1
3	20240913	194600	4041450	5790	5790	5790	5790	0
4	20240913	194500	4041450	5790	5790	5790	5790	0
5	20240913	194400	4041450	5790	5790	5790	5790	0
6	20240913	194300	4041450	5790	5790	5790	5790	0
7	20240913	194200	4041450	5790	5790	5790	5790	0
8	20240913	194100	4041450	5790	5790	5790	5790	0
9	20240913	194000	4041450	5790	5790	5790	5790	0
10	20240913	193900	4041450	5790	5790	5790	5790	0
11	20240913	193800	4041450	5790	5790	5790	5790	0
12	20240913	193700	4041450	5790	5790	5790	5790	0
13	20240913	193600	4041450	5790	5790	5790	5790	0
14	20240913	193500	4041450	5790	5790	5790	5790	0
15	20240913	193400	4041450	5790	5790	5790	5790	0
16	20240913	193300	4041450	5790	5790	5790	5790	0
17	20240913	193200	4041450	5790	5790	5790	5790	0
18	20240913	193100	4041450	5790	5790	5790	5790	0
19	20240913	193000	4041450	5790	5790	5790	5790	0
20	20240913	192900	4041450	5790	5790	5790	5790	0
21	20240913	192800	4041450	5790	5790	5790	5790	0
22	20240913	192700	4041450	5790	5790	5790	5790	0
23	20240913	192600	4041450	5790	5790	5790	5790	0
24	20240913	192500	4041450	5790	5790	5790	5790	0
25	20240913	192400	4041450	5790	5790	5790	5790	0
26	20240913	192300	4041450	5790	5790	5790	5790	0
27	20240913	192200	4041450	5790	5790	5790	5790	0
28	20240913	192100	4041450	5790	5790	5790	5790	0
29	20240913	192000	4041450	5790	5790	5790	5790	0
30	20240913	191900	4041450	5790	5790	5790	5790	0
31	20240913	191800	4041450	5790	5790	5790	5790	0
32	20240913	191700	4041450	5790	5790	5790	5790	1
33	20240913	191600	4041450	5790	5790	5790	5790	0
34	20240913	191500	4041450	5790	5790	5790	5790	0
35	20240913	191400	4041450	5790	5790	5790	5790	0
36	20240913	191300	4041450	5790	5790	5790	5790	0
37	20240913	191200	4041450	5790	5790	5790	5790	0
38	20240913	191100	4041450	5790	5790	5790	5790	0
39	20240913	191000	4041450	5790	5790	5790	5790	0
40	20240913	190900	4041450	5790	5790	5790	5790	0
41	20240913	190800	4041450	5790	5790	5790	5790	0
42	20240913	190700	4041450	5790	5790	5790	5790	0
43	20240913	190600	4041450	5790	5790	5790	5790	0
44	20240913	190500	4041450	5790	5790	5790	5790	0
45	20240913	190400	4041450	5790	5790	5790	5790	0
46	20240913	190300	4041450	5790	5790	5790	5790	0
47	20240913	190200	4041450	5790	5790	5790	5790	0
48	20240913	190100	4041450	5790	5790	5790	5790	0
49	20240913	190000	4041450	5790	5790	5790	5790	0
50	20240913	185900	4041450	5790	5790	5790	5790	0
51	20240913	185800	4041450	5790	5790	5790	5790	0
52	20240913	185700	4041450	5790	5790	5790	5790	0
53	20240913	185600	4041450	5790	5790	5790	5790	0
54	20240913	185500	4041450	5790	5790	5790	5790	0
55	20240913	185400	4041450	5790	5790	5790	5790	0
56	20240913	185300	4041450	5790	5790	5790	5790	0
57	20240913	185200	4041450	5790	5790	5790	5790	0
58	20240913	185100	4041450	5790	5790	5790	5790	0
59	20240913	185000	4041450	5790	5790	5790	5790	0
60	20240913	184900	4041450	5790	5790	5790	5790	0
61	20240913	184800	4041450	5790	5790	5790	5790	0
62	20240913	184700	4041450	5790	5790	5790	5790	1
63	20240913	184600	4041450	5790	5790	5790	5790	0
64	20240913	184500	4041450	5790	5790	5790	5790	0
65	20240913	184400	4041450	5790	5790	5790	5790	0
66	20240913	184300	4041450	5790	5790	5790	5790	0
67	20240913	184200	4041450	5790	5790	5790	5790	0
68	20240913	184100	4041450	5790	5790	5790	5790	0
69	20240913	184000	4041450	5790	5790	5790	5790	0
70	20240913	183900	4041450	5790	5790	5790	5790	0
71	20240913	183800	4041450	5790	5790	5790	5790	0
72	20240913	183700	4041450	5790	5790	5790	5790	0
73	20240913	183600	4041450	5790	5790	5790	5790	0
74	20240913	183500	4041450	5790	5790	5790	5790	0
75	20240913	183400	4041450	5790	5790	5790	5790	0
76	20240913	183300	4041450	5790	5790	5790	5790	0
77	20240913	183200	4041450	5790	5790	5790	5790	0
78	20240913	183100	4041450	5790	5790	5790	5790	0
79	20240913	183000	4041450	5790	5790	5790	5790	0
80	20240913	182900	4041450	5790	5790	5790	5790	0
81	20240913	182800	4041450	5790	5790	5790	5790	0
82	20240913	182700	4041450	5790	5790	5790	5790	0
83	20240913	182600	4041450	5790	5790	5790	5790	0
84	20240913	182500	4041450	5790	5790	5790	5790	0
85	20240913	182400	4041450	5790	5790	5790	5790	0
86	20240913	182300	4041450	5790	5790	5790	5790	0
87	20240913	182200	4041450	5790	5790	5790	5790	0
88	20240913	182100	4041450	5790	5790	5790	5790	0
89	20240913	182000	4041450	5790	5790	5790	5790	0
90	20240913	181900	4041450	5790	5790	5790	5790	0
91	20240913	181800	4041450	5790	5790	5790	5790	0
92	20240913	181700	4041450	5790	5790	5790	5790	1
93	20240913	181600	4041450	5790	5790	5790	5790	0
94	20240913	181500	4041450	5790	5790	5790	5790	0
95	20240913	181400	4041450	5790	5790	5790	5790	0
96	20240913	181300	4041450	5790	5790	5790	5790	0
97	20240913	181200	4041450	5790	5790	5790	5790	0
98	20240913	181100	4041450	5790	5790	5790	5790	0
99	20240913	181000	4041450	5790	5790	5790	5790	0
100	20240913	180900	4041450	5790	5790	5790	5790	0
101	20240913	180800	4041450	5790	5790	5790	5790	0
102	20240913	180700	4041450	5790	5790	5790	5790	0
103	20240913	180600	4041450	5790	5790	5790	5790	0
104	20240913	180500	4041450	5790	5790	5790	5790	0
105	20240913	180400	4041450	5790	5790	5790	5790	0
106	20240913	180300	4041450	5790	5790	5790	5790	0
107	20240913	180200	4041450	5790	5790	5790	5790	0
108	20240913	180100	4041450	5790	5790	5790	5790	0
109	20240913	180000	4041450	5790	5790	5790	5790	0
110	20240913	175900	4041450	5790	5790	5790	5790	0
111	20240913	175800	4041450	5790	5790	5790	5790	0
112	20240913	175700	4041450	5790	5790	5790	5790	0
113	20240913	175600	4041450	5790	5790	5790	5790	0
114	20240913	175500	4041450	5790	5790	5790	5790	0
115	20240913	175400	4041450	5790	5790	5790	5790	0
116	20240913	175300	4041450	5790	5790	5790	5790	0
117	20240913	175200	4041450	5790	5790	5790	5790	0
118	20240913	175100	4041450	5790	5790	5790	5790	0
119	20240913	175000	4041450	5790	5790	5790	5790	0
120	20240913	174900	4041450	5790	5790	5790	5790	0
121	20240913	174800	4041450	5790	5790	5790	5790	0
122	20240913	174700	4041450	5790	5790	5790	5790	1
123	20240913	174600	4041450	5790	5790	5790	5790	0
124	20240913	174500	4041450	5790	5790	5790	5790	0
125	20240913	174400	4041450	5790	5790	5790	5790	0
126	20240913	174300	4041450	5790	5790	5790	5790	0
127	20240913	174200	4041450	5790	5790	5790	5790	0
128	20240913	174100	4041450	5790	5790	5790	5790	0
129	20240913	174000	4041450	5790	5790	5790	5790	0
130	20240913	173900	4041450	5790	5790	5790	5790	0
131	20240913	173800	4041450	5790	5790	5790	5790	0
132	20240913	173700	4041450	5790	5790	5790	5790	0
133	20240913	173600	4041450	5790	5790	5790	5790	0
134	20240913	173500	4041450	5790	5790	5790	5790	0
135	20240913	173400	4041450	5790	5790	5790	5790	0
136	20240913	173300	4041450	5790	5790	5790	5790	0
137	20240913	173200	4041450	5790	5790	5790	5790	0
138	20240913	173100	4041450	5790	5790	5790	5790	0
139	20240913	173000	4041450	5790	5790	5790	5790	0
140	20240913	172900	4041450	5790	5790	5790	5790	0
141	20240913	172800	4041450	5790	5790	5790	5790	0
142	20240913	172700	4041450	5790	5790	5790	5790	0
143	20240913	172600	4041450	5790	5790	5790	5790	0
144	20240913	172500	4041450	5790	5790	5790	5790	0
145	20240913	172400	4041450	5790	5790	5790	5790	0
146	20240913	172300	4041450	5790	5790	5790	5790	0
147	20240913	172200	4041450	5790	5790	5790	5790	0
148	20240913	172100	4041450	5790	5790	5790	5790	0
149	20240913	172000	4041450	5790	5790	5790	5790	0
150	20240913	171900	4041450	5790	5790	5790	5790	0
151	20240913	171800	4041450	5790	5790	5790	5790	0
152	20240913	171700	4041450	5790	5790	5790	5790	1
153	20240913	171600	4041450	5790	5790	5790	5790	0
154	20240913	171500	4041450	5790	5790	5790	5790	0
155	20240913	171400	4041450	5790	5790	5790	5790	0
156	20240913	171300	4041450	5790	5790	5790	5790	0
157	20240913	171200	4041450	5790	5790	5790	5790	0
158	20240913	171100	4041450	5790	5790	5790	5790	0
159	20240913	171000	4041450	5790	5790	5790	5790	0
160	20240913	170900	4041450	5790	5790	5790	5790	0
161	20240913	170800	4041450	5790	5790	5790	5790	0
162	20240913	170700	4041450	5790	5790	5790	5790	0
163	20240913	170600	4041450	5790	5790	5790	5790	0
164	20240913	170500	4041450	5790	5790	5790	5790	0
165	20240913	170400	4041450	5790	5790	5790	5790	0
166	20240913	170300	4041450	5790	5790	5790	5790	0
167	20240913	170200	4041450	5790	5790	5790	5790	0
168	20240913	170100	4041450	5790	5790	5790	5790	0
169	20240913	170000	4041450	5790	5790	5790	5790	0
170	20240913	165900	4041450	5790	5790	5790	5790	0
171	20240913	165800	4041450	5790	5790	5790	5790	0
172	20240913	165700	4041450	5790	5790	5790	5790	0
173	20240913	165600	4041450	5790	5790	5790	5790	0
174	20240913	165500	4041450	5790	5790	5790	5790	0
175	20240913	165400	4041450	5790	5790	5790	5790	0
176	20240913	165300	4041450	5790	5790	5790	5790	0
177	20240913	165200	4041450	5790	5790	5790	5790	0
178	20240913	165100	4041450	5790	5790	5790	5790	0
179	20240913	165000	4041450	5790	5790	5790	5790	0
180	20240913	164900	4041450	5790	5790	5790	5790	0
181	20240913	164800	4041450	5790	5790	5790	5790	0
182	20240913	164700	4041450	5790	5790	5790	5790	1
183	20240913	164600	4041450	5790	5790	5790	5790	0
184	20240913	164500	4041450	5790	5790	5790	5790	0
185	20240913	164400	4041450	5790	5790	5790	5790	0
186	20240913	164300	4041450	5790	5790	5790	5790	0
187	20240913	164200	4041450	5790	5790	5790	5790	0
188	20240913	164100	4041450	5790	5790	5790	5790	0
189	20240913	164000	4041450	5790	5790	5790	5790	0
190	20240913	163900	4041450	5790	5790	5790	5790	0
191	20240913	163800	4041450	5790	5790	5790	5790	0
192	20240913	163700	4041450	5790	5790	5790	5790	0
193	20240913	163600	4041450	5790	5790	5790	5790	0
194	20240913	163500	4041450	5790	5790	5790	5790	0
195	20240913	163400	4041450	5790	5790	5790	5790	0
196	20240913	163300	4041450	5790	5790	5790	5790	0
197	20240913	163200	4041450	5790	5790	5790	5790	0
198	20240913	163100	4041450	5790	5790	5790	5790	0
199	20240913	163000	4041450	5790	5790	5790	5790	0
200	20240913	162900	4041450	5790	5790	5790	5790	0
201	20240913	162800	4041450	5790	5790	5790	5790	0
202	20240913	162700	4041450	5790	5790	5790	5790	0
203	20240913	162600	4041450	5790	5790	5790	5790	0
204	20240913	162500	4041450	5790	5790	5790	5790	0
205	20240913	162400	4041450	5790	5790	5790	5790	0
206	20240913	162300	4041450	5790	5790	5790	5790	0
207	20240913	162200	4041450	5790	5790	5790	5790	0
208	20240913	162100	4041450	5790	5790	5790	5790	0
209	20240913	162000	4041450	5790	5790	5790	5790	0
210	20240913	161900	4041450	5790	5790	5790	5790	0
211	20240913	161800	4041450	5790	5790	5790	5790	0
212	20240913	161700	4041450	5790	5790	5790	5790	1
213	20240913	161600	4041450	5790	5790	5790	5790	0
214	20240913	161500	4041450	5790	5790	5790	5790	0
215	20240913	161400	4041450	5790	5790	5790	5790	0
216	20240913	161300	4041450	5790	5790	5790	5790	0
217	20240913	161200	4041450	5790	5790	5790	5790	0
218	20240913	161100	4041450	5790	5790	5790	5790	0
219	20240913	161000	4041450	5790	5790	5790	5790	0
220	20240913	160900	4041450	5790	5790	5790	5790	0
221	20240913	160800	4041450	5790	5790	5790	5790	0
222	20240913	160700	4041450	5790	5790	5790	5790	0
223	20240913	160600	4041450	5790	5790	5790	5790	0
224	20240913	160500	4041450	5790	5790	5790	5790	0
225	20240913	160400	4041450	5790	5790	5790	5790	0
226	20240913	160300	4041450	5790	5790	5790	5790	0
227	20240913	160200	4041450	5790	5790	5790	5790	0
228	20240913	160100	4041450	5790	5790	5790	5790	0
229	20240913	160000	4041450	5790	5790	5790	5790	0
230	20240913	155900	4041450	5790	5790	5790	5790	0
231	20240913	155800	4041450	5790	5790	5790	5790	0
232	20240913	155700	4041450	5790	5790	5790	5790	0
233	20240913	155600	4041450	5790	5790	5790	5790	0
234	20240913	155500	4041450	5790	5790	5790	5790	0
235	20240913	155400	4041450	5790	5790	5790	5790	0
236	20240913	155300	4041450	5790	5790	5790	5790	0
237	20240913	155200	4041450	5790	5790	5790	5790	0
238	20240913	155100	4041450	5790	5790	5790	5790	0
239	20240913	155000	4041450	5790	5790	5790	5790	0
240	20240913	154900	4041450	5790	5790	5790	5790	0
241	20240913	154800	4041450	5790	5790	5790	5790	0
242	20240913	154700	4041450	5790	5790	5790	5790	1
243	20240913	154600	4041450	5790	5790	5790	5790	0
244	20240913	154500	4041450	5790	5790	5790	5790	0
245	20240913	154400	4041450	5790	5790	5790	5790	0
246	20240913	154300	4041450	5790	5790	5790	5790	0
247	20240913	154200	4041450	5790	5790	5790	5790	0
248	20240913	154100	4041450	5790	5790	5790	5790	0
249	20240913	154000	4041450	5790	5790	5790	5790	0
250	20240913	153900	4041450	5790	5790	5790	5790	0
251	20240913	153800	4041450	5790	5790	5790	5790	0
252	20240913	153700	4041450	5790	5790	5790	5790	0
253	20240913	153600	4041450	5790	5790	5790	5790	0
254	20240913	153500	4041450	5790	5790	5790	5790	0
255	20240913	153400	4041450	5790	5790	5790	5790	0
256	20240913	153300	4041450	5790	5790	5790	5790	0
257	20240913	153200	4041450	5790	5790	5790	5790	0
258	20240913	153100	4041450	5790	5790	5790	5790	0
259	20240913	153000	4041450	5790	5790	5790	5790	0
260	20240913	152900	4041450	5790	5790	5790	5790	0
261	20240913	152800	4041450	5790	5790	5790	5790	0
262	20240913	152700	4041450	5790	5790	5790	5790	0
263	20240913	152600	4041450	5790	5790	5790	5790	0
264	20240913	152500	4041450	5790	5790	5790	5790	0
265	20240913	152400	4041450	5790	5790	5790	5790	0
266	20240913	152300	4041450	5790	5790	5790	5790	0
267	20240913	152200	4041450	5790	5790	5790	5790	0
268	20240913	152100	4041450	5790	5790	5790	5790	0
269	20240913	152000	4041450	5790	5790	5790	5790	0
270	20240913	151900	4041450	5790	5790	5790	5790	0
271	20240913	151800	4041450	5790	5790	5790	5790	0
272	20240913	151700	4041450	5790	5790	5790	5790	0
273	20240913	151600	4041450	5790	5790	5790	5790	0
274	20240913	151500	4041450	5790	5790	5790	5790	0
275	20240913	151400	4041450	5790	5790	5790	5790	0
276	20240913	151300	4041450	5790	5790	5790	5790	0
277	20240913	151200	4041450	5790	5790	5790	5790	0
278	20240913	151100	4041450	5790	5790	5790	5790	0
279	20240913	151000	4041450	5790	5790	5790	5790	0
280	20240913	150900	4041450	5790	5790	5790	5790	0
281	20240913	150800	4041450	5790	5790	5790	5790	0
282	20240913	150700	4041450	5790	5790	5790	5790	0
283	20240913	150600	4041450	5790	5790	5790	5790	0
284	20240913	150500	4041450	5790	5790	5790	5790	0
285	20240913	150400	4041450	5790	5790	5790	5790	0
286	20240913	150300	4041450	5790	5790	5790	5790	0
287	20240913	150200	4041450	5790	5790	5790	5790	0
288	20240913	150100	4041450	5790	5790	5790	5790	0
289	20240913	150000	4041450	5790	5790	5790	5790	0
290	20240913	145900	4041450	5790	5790	5790	5790	0
291	20240913	145800	4041450	5790	5790	5790	5790	0
292	20240913	145700	4041450	5790	5790	5790	5790	0
293	20240913	145600	4041450	5790	5790	5790	5790	0
294	20240913	145500	4041450	5790	5790	5790	5790	0
295	20240913	145400	4041450	5790	5790	5790	5790	0
296	20240913	145300	4041450	5790	5790	5790	5790	0
297	20240913	145200	4041450	5790	5790	5790	5790	0
298	20240913	145100	4041450	5790	5790	5790	5790	0
299	20240913	145000	4041450	5790	5790	5790	5790	0
300	20240913	144900	4041450	5790	5790	5790	5790	0
301	20240913	144800	4041450	5790	5790	5790	5790	0
302	20240913	144700	4041450	5790	5790	5790	5790	0
303	20240913	144600	4041450	5790	5790	5790	5790	0
304	20240913	144500	4041450	5790	5790	5790	5790	0
305	20240913	144400	4041450	5790	5790	5790	5790	0
306	20240913	144300	4041450	5790	5790	5790	5790	0
307	20240913	144200	4041450	5790	5790	5790	5790	0
308	20240913	144100	4041450	5790	5790	5790	5790	0
309	20240913	144000	4041450	5790	5790	5790	5790	0
310	20240913	143900	4041450	5790	5790	5790	5790	0
311	20240913	143800	4041450	5790	5790	5790	5790	0
312	20240913	143700	4041450	5790	5790	5790	5790	0
313	20240913	143600	4041450	5790	5790	5790	5790	0
314	20240913	143500	4041450	5790	5790	5790	5790	0
315	20240913	143400	4041450	5790	5790	5790	5790	0
316	20240913	143300	4041450	5790	5790	5790	5790	0
317	20240913	143200	4041450	5790	5790	5790	5790	0
318	20240913	143100	4041450	5790	5790	5790	5790	0
319	20240913	143000	4041450	5790	5790	5790	5790	0
320	20240913	142900	4041450	5790	5790	5790	5790	0
321	20240913	142800	4041450	5790	5790	5790	5790	0
322	20240913	142700	4041450	5790	5790	5790	5790	0
323	20240913	142600	4041450	5790	5790	5790	5790	0
324	20240913	142500	4041450	5790	5790	5790	5790	0
325	20240913	142400	4041450	5790	5790	5790	5790	0
326	20240913	142300	4041450	5790	5790	5790	5790	0
327	20240913	142200	4041450	5790	5790	5790	5790	0
328	20240913	142100	4041450	5790	5790	5790	5790	0
329	20240913	142000	4041450	5790	5790	5790	5790	0
330	20240913	141900	4041450	5790	5790	5790	5790	0
331	20240913	141800	4041450	5790	5790	5790	5790	0
332	20240913	141700	4041450	5790	5790	5790	5790	0
333	20240913	141600	4041450	5790	5790	5790	5790	0
334	20240913	141500	4041450	5790	5790	5790	5790	0
335	20240913	141400	4041450	5790	5790	5790	5790	0
336	20240913	141300	4041450	5790	5790	5790	5790	0
337	20240913	141200	4041450	5790	5790	5790	5790	0
338	20240913	141100	4041450	5790	5790	5790	5790	0
339	20240913	141000	4041450	5790	5790	5790	5790	0
340	20240913	140900	4041450	5790	5790	5790	5790	0
341	20240913	140800	4041450	5790	5790	5790	5790	0
342	20240913	140700	4041450	5790	5790	5790	5790	0
343	20240913	140600	4041450	5790	5790	5790	5790	0
344	20240913	140500	4041450	5790	5790	5790	5790	0
345	20240913	140400	4041450	5790	5790	5790	5790	0
346	20240913	140300	4041450	5790	5790	5790	5790	0
347	20240913	140200	4041450	5790	5790	5790	5790	0
348	20240913	140100	4041450	5790	5790	5790	5790	0
349	20240913	140000	4041450	5790	5790	5790	5790	0
350	20240913	135900	4041450	5790	5790	5790	5790	0
351	20240913	135800	4041450	5790	5790	5790	5790	0
352	20240913	135700	4041450	5790	5790	5790	5790	0
353	20240913	135600	4041450	5790	5790	5790	5790	0
354	20240913	135500	4041450	5790	5790	5790	5790	0
355	20240913	135400	4041450	5790	5790	5790	5790	0
356	20240913	135300	4041450	5790	5790	5790	5790	0
357	20240913	135200	4041450	5790	5790	5790	5790	0
358	20240913	135100	4041450	5790	5790	5790	5790	0
359	20240913	135000	4041450	5790	5790	5790	5790	0
360	20240913	134900	4041450	5790	5790	5790	5790	0
361	20240913	134800	4041450	5790	5790	5790	5790	0
362	20240913	134700	4041450	5790	5790	5790	5790	0
363	20240913	134600	4041450	5790	5790	5790	5790	0
364	20240913	134500	4041450	5790	5790	5790	5790	0
365	20240913	134400	4041450	5790	5790	5790	5790	0
366	20240913	134300	4041450	5790	5790	5790	5790	0
367	20240913	134200	4041450	5790	5790	5790	5790	0
368	20240913	134100	4041450	5790	5790	5790	5790	0
369	20240913	134000	4041450	5790	5790	5790	5790	0
370	20240913	133900	4041450	5790	5790	5790	5790	0
371	20240913	133800	4041450	5790	5790	5790	5790	0
372	20240913	133700	4041450	5790	5790	5790	5790	0
373	20240913	133600	4041450	5790	5790	5790	5790	0
374	20240913	133500	4041450	5790	5790	5790	5790	0
375	20240913	133400	4041450	5790	5790	5790	5790	0
376	20240913	133300	4041450	5790	5790	5790	5790	0
377	20240913	133200	4041450	5790	5790	5790	5790	0
378	20240913	133100	4041450	5790	5790	5790	5790	0
379	20240913	133000	4041450	5790	5790	5790	5790	0
380	20240913	132900	4041450	5790	5790	5790	5790	0
381	20240913	132800	4041450	5790	5790	5790	5790	0
382	20240913	132700	4041450	5790	5790	5790	5790	0
383	20240913	132600	4041450	5790	5790	5790	5790	0
384	20240913	132500	4041450	5790	5790	5790	5790	0
385	20240913	132400	4041450	5790	5790	5790	5790	0
386	20240913	132300	4041450	5790	5790	5790	5790	0
387	20240913	132200	4041450	5790	5790	5790	5790	0
388	20240913	132100	4041450	5790	5790	5790	5790	0
389	20240913	132000	4041450	5790	5790	5790	5790	0
390	20240913	131900	4041450	5790	5790	5790	5790	0
391	20240913	131800	4041450	5790	5790	5790	5790	0
392	20240913	131700	4041450	5790	5790	5790	5790	0
393	20240913	131600	4041450	5790	5790	5790	5790	0
394	20240913	131500	4041450	5790	5790	5790	5790	0
395	20240913	131400	4041450	5790	5790	5790	5790	0
396	20240913	131300	4041450	5790	5790	5790	5790	0
397	20240913	131200	4041450	5790	5790	5790	5790	0
398	20240913	131100	4041450	5790	5790	5790	5790	0
399	20240913	131000	4041450	5790	5790	5790	5790	0
400	20240913	130900	4041450	5790	5790	5790	5790	0
401	20240913	130800	4041450	5790	5790	5790	5790	0
402	20240913	130700	4041450	5790	5790	5790	5790	0
403	20240913	130600	4041450	5790	5790	5790	5790	0
404	20240913	130500	4041450	5790	5790	5790	5790	0
405	20240913	130400	4041450	5790	5790	5790	5790	0
406	20240913	130300	4041450	5790	5790	5790	5790	0
407	20240913	130200	4041450	5790	5790	5790	5790	0
408	20240913	130100	4041450	5790	5790	5790	5790	0
409	20240913	130000	4041450	5790	5790	5790	5790	0
410	20240913	125900	4041450	5790	5790	5790	5790	0
411	20240913	125800	4041450	5790	5790	5790	5790	0
412	20240913	125700	4041450	5790	5790	5790	5790	0
413	20240913	125600	4041450	5790	5790	5790	5790	0
414	20240913	125500	4041450	5790	5790	5790	5790	0
415	20240913	125400	4041450	5790	5790	5790	5790	0
416	20240913	125300	4041450	5790	5790	5790	5790	0
417	20240913	125200	4041450	5790	5790	5790	5790	0
418	20240913	125100	4041450	5790	5790	5790	5790	0
419	20240913	125000	4041450	5790	5790	5790	5790	0
420	20240913	124900	4041450	5790	5790	5790	5790	0
421	20240913	124800	4041450	5790	5790	5790	5790	0
422	20240913	124700	4041450	5790	5790	5790	5790	0
423	20240913	124600	4041450	5790	5790	5790	5790	0
424	20240913	124500	4041450	5790	5790	5790	5790	0
425	20240913	124400	4041450	5790	5790	5790	5790	0
426	20240913	124300	4041450	5790	5790	5790	5790	0
427	20240913	124200	4041450	5790	5790	5790	5790	0
428	20240913	124100	4041450	5790	5790	5790	5790	0
429	20240913	124000	4041450	5790	5790	5790	5790	0
430	20240913	123900	4041450	5790	5790	5790	5790	0
431	20240913	123800	4041450	5790	5790	5790	5790	0
432	20240913	123700	4041450	5790	5790	5790	5790	0
433	20240913	123600	4041450	5790	5790	5790	5790	0
434	20240913	123500	4041450	5790	5790	5790	5790	0
435	20240913	123400	4041450	5790	5790	5790	5790	0
436	20240913	123300	4041450	5790	5790	5790	5790	0
437	20240913	123200	4041450	5790	5790	5790	5790	0
438	20240913	123100	4041450	5790	5790	5790	5790	0
439	20240913	123000	4041450	5790	5790	5790	5790	0
440	20240913	122900	4041450	5790	5790	5790	5790	0
441	20240913	122800	4041450	5790	5790	5790	5790	0
442	20240913	122700	4041450	5790	5790	5790	5790	0
443	20240913	122600	4041450	5790	5790	5790	5790	0
444	20240913	122500	4041450	5790	5790	5790	5790	0
445	20240913	122400	4041450	5790	5790	5790	5790	1
446	20240913	122300	4035660	5790	5790	5790	5790	0
447	20240913	122200	4035660	5790	5790	5790	5790	0
448	20240913	122100	4035660	5790	5790	5790	5790	0
449	20240913	122000	4035660	5790	5790	5790	5790	0
450	20240913	121900	4035660	5790	5790	5790	5790	0
451	20240913	121800	4035660	5790	5790	5790	5790	0
452	20240913	121700	4035660	5790	5790	5790	5790	0
453	20240913	121600	4035660	5790	5790	5790	5790	0
454	20240913	121500	4035660	5790	5790	5790	5790	0
455	20240913	121400	4035660	5790	5790	5790	5790	0
456	20240913	121300	4035660	5790	5790	5790	5790	0
457	20240913	121200	4035660	5790	5790	5790	5790	0
458	20240913	121100	4035660	5790	5790	5790	5790	0
459	20240913	121000	4035660	5790	5790	5790	5790	0
460	20240913	120900	4035660	5790	5790	5790	5790	0
461	20240913	120800	4035660	5790	5790	5790	5790	0
462	20240913	120700	4035660	5790	5790	5790	5790	0
463	20240913	120600	4035660	5790	5790	5790	5790	0
464	20240913	120500	4035660	5790	5790	5790	5790	0
465	20240913	120400	4035660	5790	5790	5790	5790	0
466	20240913	120300	4035660	5790	5790	5790	5790	0
467	20240913	120200	4035660	5790	5790	5790	5790	0
468	20240913	120100	4035660	5790	5790	5790	5790	0
469	20240913	120000	4035660	5790	5790	5790	5790	0
470	20240913	115900	4035660	5790	5790	5790	5790	0
471	20240913	115800	4035660	5790	5790	5790	5790	0
472	20240913	115700	4035660	5790	5790	5790	5790	0
473	20240913	115600	4035660	5790	5790	5790	5790	0
474	20240913	115500	4035660	5790	5790	5790	5790	0
475	20240913	115400	4035660	5790	5790	5790	5790	0
476	20240913	115300	4035660	5790	5790	5790	5790	0
477	20240913	115200	4035660	5790	5790	5790	5790	0
478	20240913	115100	4035660	5790	5790	5790	5790	0
479	20240913	115000	4035660	5790	5790	5790	5790	0
480	20240913	114900	4035660	5790	5790	5790	5790	0
481	20240913	114800	4035660	5790	5790	5790	5790	0
482	20240913	114700	4035660	5790	5790	5790	5790	0
483	20240913	114600	4035660	5790	5790	5790	5790	0
484	20240913	114500	4035660	5790	5790	5790	5790	0
485	20240913	114400	4035660	5790	5790	5790	5790	0
486	20240913	114300	4035660	5790	5790	5790	5790	0
487	20240913	114200	4035660	5790	5790	5790	5790	0
488	20240913	114100	4035660	5790	5790	5790	5790	0
489	20240913	114000	4035660	5790	5790	5790	5790	0
490	20240913	113900	4035660	5790	5790	5790	5790	0
491	20240913	113800	4035660	5790	5790	5790	5790	0
492	20240913	113700	4035660	5790	5790	5790	5790	0
493	20240913	113600	4035660	5790	5790	5790	5790	0
494	20240913	113500	4035660	5790	5790	5790	5790	0
495	20240913	113400	4035660	5790	5790	5790	5790	0
496	20240913	113300	4035660	5790	5790	5790	5790	0
497	20240913	113200	4035660	5790	5790	5790	5790	0
498	20240913	113100	4035660	5790	5790	5790	5790	0
499	20240913	113000	4035660	5790	5790	5790	5790	0
500	20240913	112900	4035660	5790	5790	5790	5790	0
501	20240913	112800	4035660	5790	5790	5790	5790	0
502	20240913	112700	4035660	5790	5790	5790	5790	0
503	20240913	112600	4035660	5790	5790	5790	5790	0
504	20240913	112500	4035660	5790	5790	5790	5790	0
505	20240913	112400	4035660	5790	5790	5790	5790	0
506	20240913	112300	4035660	5790	5790	5790	5790	0
507	20240913	112200	4035660	5790	5790	5790	5790	0
508	20240913	112100	4035660	5790	5790	5790	5790	0
509	20240913	112000	4035660	5790	5790	5790	5790	0
510	20240913	111900	4035660	5790	5790	5790	5790	0
511	20240913	111800	4035660	5790	5790	5790	5790	0
512	20240913	111700	4035660	5790	5790	5790	5790	0
513	20240913	111600	4035660	5790	5790	5790	5790	0
514	20240913	111500	4035660	5790	5790	5790	5790	0
515	20240913	111400	4035660	5790	5790	5790	5790	0
516	20240913	111300	4035660	5790	5790	5790	5790	0
517	20240913	111200	4035660	5790	5790	5790	5790	0
518	20240913	111100	4035660	5790	5790	5790	5790	0
519	20240913	111000	4035660	5790	5790	5790	5790	0
520	20240913	110900	4035660	5790	5790	5790	5790	0
521	20240913	110800	4035660	5790	5790	5790	5790	0
522	20240913	110700	4035660	5790	5790	5790	5790	0
523	20240913	110600	4035660	5790	5790	5790	5790	0
524	20240913	110500	4035660	5790	5790	5790	5790	0
525	20240913	110400	4035660	5790	5790	5790	5790	0
526	20240913	110300	4035660	5790	5790	5790	5790	0
527	20240913	110200	4035660	5790	5790	5790	5790	0
528	20240913	110100	4035660	5790	5790	5790	5790	0
529	20240913	110000	4035660	5790	5790	5790	5790	0
530	20240913	105900	4035660	5790	5790	5790	5790	0
531	20240913	105800	4035660	5790	5790	5790	5790	0
532	20240913	105700	4035660	5790	5790	5790	5790	0
533	20240913	105600	4035660	5790	5790	5790	5790	0
534	20240913	105500	4035660	5790	5790	5790	5790	0
535	20240913	105400	4035660	5790	5790	5790	5790	0
536	20240913	105300	4035660	5790	5790	5790	5790	0
537	20240913	105200	4035660	5790	5790	5790	5790	0
538	20240913	105100	4035660	5790	5790	5790	5790	0
539	20240913	105000	4035660	5790	5790	5790	5790	0
540	20240913	104900	4035660	5790	5790	5790	5790	0
541	20240913	104800	4035660	5790	5790	5790	5790	0
542	20240913	104700	4035660	5790	5790	5790	5790	0
543	20240913	104600	4035660	5790	5790	5790	5790	0
544	20240913	104500	4035660	5790	5790	5790	5790	0
545	20240913	104400	4035660	5790	5790	5790	5790	0
546	20240913	104300	4035660	5790	5790	5790	5790	0
547	20240913	104200	4035660	5790	5790	5790	5790	0
548	20240913	104100	4035660	5790	5790	5790	5790	0
549	20240913	104000	4035660	5790	5790	5790	5790	0
550	20240913	103900	4035660	5790	5790	5790	5790	0
551	20240913	103800	4035660	5790	5790	5790	5790	0
552	20240913	103700	4035660	5790	5790	5790	5790	0
553	20240913	103600	4035660	5790	5790	5790	5790	0
554	20240913	103500	4035660	5790	5790	5790	5790	0
555	20240913	103400	4035660	5790	5790	5790	5790	0
556	20240913	103300	4035660	5790	5790	5790	5790	0
557	20240913	103200	4035660	5790	5790	5790	5790	0
558	20240913	103100	4035660	5790	5790	5790	5790	0
559	20240913	103000	4035660	5790	5790	5790	5790	0
560	20240913	102900	4035660	5790	5790	5790	5790	0
561	20240913	102800	4035660	5790	5790	5790	5790	0
562	20240913	102700	4035660	5790	5790	5790	5790	0
563	20240913	102600	4035660	5790	5790	5790	5790	0
564	20240913	102500	4035660	5790	5790	5790	5790	0
565	20240913	102400	4035660	5790	5790	5790	5790	0
566	20240913	102300	4035660	5790	5790	5790	5790	0
567	20240913	102200	4035660	5790	5790	5790	5790	0
568	20240913	102100	4035660	5790	5790	5790	5790	0
569	20240913	102000	4035660	5790	5790	5790	5790	0
570	20240913	101900	4035660	5790	5790	5790	5790	0
571	20240913	101800	4035660	5790	5790	5790	5790	0
572	20240913	101700	4035660	5790	5790	5790	5790	0
573	20240913	101600	4035660	5790	5790	5790	5790	0
574	20240913	101500	4035660	5790	5790	5790	5790	0
575	20240913	101400	4035660	5790	5790	5790	5790	0
576	20240913	101300	4035660	5790	5790	5790	5790	0
577	20240913	101200	4035660	5790	5790	5790	5790	0
578	20240913	101100	4035660	5790	5790	5790	5790	0
579	20240913	101000	4035660	5790	5790	5790	5790	0
580	20240913	100900	4035660	5790	5790	5790	5790	0
581	20240913	100800	4035660	5790	5790	5790	5790	0
582	20240913	100700	4035660	5790	5790	5790	5790	0
583	20240913	100600	4035660	5790	5790	5790	5790	0
584	20240913	100500	4035660	5790	5790	5790	5790	0
585	20240913	100400	4035660	5790	5790	5790	5790	0
586	20240913	100300	4035660	5790	5790	5790	5790	0
587	20240913	100200	4035660	5790	5790	5790	5790	0
588	20240913	100100	4035660	5790	5790	5790	5790	0
589	20240913	100000	4035660	5790	5790	5790	5790	0
590	20240913	095900	4035660	5790	5790	5790	5790	0
591	20240913	095800	4035660	5790	5790	5790	5790	0
592	20240913	095700	4035660	5790	5790	5790	5790	0
593	20240913	095600	4035660	5790	5790	5790	5790	0
594	20240913	095500	4035660	5790	5790	5790	5790	0
595	20240913	095400	4035660	5790	5790	5790	5790	0
596	20240913	095300	4035660	5790	5790	5790	5790	0
597	20240913	095200	4035660	5790	5790	5790	5790	0
598	20240913	095100	4035660	5790	5790	5790	5790	0
599	20240913	095000	4035660	5790	5790	5790	5790	0
600	20240913	094900	4035660	5790	5790	5790	5790	0
601	20240913	094800	4035660	5790	5790	5790	5790	0
602	20240913	094700	4035660	5790	5790	5790	5790	0
603	20240913	094600	4035660	5790	5790	5790	5790	0
604	20240913	094500	4035660	5790	5790	5790	5790	0
605	20240913	094400	4035660	5790	5790	5790	5790	0
606	20240913	094300	4035660	5790	5790	5790	5790	0
607	20240913	094200	4035660	5790	5790	5790	5790	0
608	20240913	094100	4035660	5790	5790	5790	5790	1
609	20240913	094000	4029870	5790	5790	5790	5790	0
610	20240913	093900	4029870	5790	5790	5790	5790	0
611	20240913	093800	4029870	5790	5790	5790	5790	0
612	20240913	093700	4029870	5790	5790	5790	5790	0
613	20240913	093600	4029870	5790	5790	5790	5790	0
614	20240913	093500	4029870	5790	5800	5800	5790	696
615	20240913	093400	0	5790	5790	5790	5790	0
616	20240913	093300	0	5790	5790	5790	5790	0
617	20240913	093200	0	5790	5790	5790	5790	0
618	20240913	093100	0	5790	5790	5790	5790	0
619	20240913	093000	0	5790	5790	5790	5790	0
620	20240913	092900	0	5790	5790	5790	5790	0
621	20240913	092800	0	5790	5790	5790	5790	0
622	20240913	092700	0	5790	5790	5790	5790	0
623	20240913	092600	0	5790	5790	5790	5790	0
624	20240913	092500	0	5790	5790	5790	5790	0
625	20240913	092400	0	5790	5790	5790	5790	0
626	20240913	092300	0	5790	5790	5790	5790	0
627	20240913	092200	0	5790	5790	5790	5790	0
628	20240913	092100	0	5790	5790	5790	5790	0
629	20240913	092000	0	5790	5790	5790	5790	0
630	20240913	091900	0	5790	5790	5790	5790	0
631	20240913	091800	0	5790	5790	5790	5790	0
632	20240913	091700	0	5790	5790	5790	5790	0
633	20240913	091600	0	5790	5790	5790	5790	0
634	20240913	091500	0	5790	5790	5790	5790	0
635	20240913	091400	0	5790	5790	5790	5790	0
636	20240913	091300	0	5790	5790	5790	5790	0
637	20240913	091200	0	5790	5790	5790	5790	0
638	20240913	091100	0	5790	5790	5790	5790	0
639	20240913	091000	0	5790	5790	5790	5790	0
640	20240913	090900	0	5790	5790	5790	5790	0
641	20240913	090800	0	5790	5790	5790	5790	0
642	20240913	090700	0	5790	5790	5790	5790	0
643	20240913	090600	0	5790	5790	5790	5790	0
644	20240913	090500	0	5790	5790	5790	5790	0
645	20240913	090400	0	5790	5790	5790	5790	0
646	20240913	090300	0	5790	5790	5790	5790	0
647	20240913	090200	0	5790	5790	5790	5790	0
648	20240913	090100	0	5790	5790	5790	5790	0
649	20240913	090000	0	5790	5790	5790	5790	0