KissMeData/296520/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	210900	8244	1374	1374	1374	1374	6
3	20240923	210800	8244	1374	1374	1374	1374	0
4	20240923	210700	8244	1374	1374	1374	1374	0
5	20240923	210600	8244	1374	1374	1374	1374	0
6	20240923	210500	8244	1374	1374	1374	1374	0
7	20240923	210400	8244	1374	1374	1374	1374	0
8	20240923	210300	8244	1374	1374	1374	1374	0
9	20240923	210200	8244	1374	1374	1374	1374	0
10	20240923	210100	8244	1374	1374	1374	1374	0
11	20240923	210000	8244	1374	1374	1374	1374	0
12	20240923	205900	8244	1374	1374	1374	1374	0
13	20240923	205800	8244	1374	1374	1374	1374	0
14	20240923	205700	8244	1374	1374	1374	1374	0
15	20240923	205600	8244	1374	1374	1374	1374	0
16	20240923	205500	8244	1374	1374	1374	1374	0
17	20240923	205400	8244	1374	1374	1374	1374	0
18	20240923	205300	8244	1374	1374	1374	1374	0
19	20240923	205200	8244	1374	1374	1374	1374	0
20	20240923	205100	8244	1374	1374	1374	1374	0
21	20240923	205000	8244	1374	1374	1374	1374	0
22	20240923	204900	8244	1374	1374	1374	1374	0
23	20240923	204800	8244	1374	1374	1374	1374	0
24	20240923	204700	8244	1374	1374	1374	1374	0
25	20240923	204600	8244	1374	1374	1374	1374	0
26	20240923	204500	8244	1374	1374	1374	1374	0
27	20240923	204400	8244	1374	1374	1374	1374	0
28	20240923	204300	8244	1374	1374	1374	1374	0
29	20240923	204200	8244	1374	1374	1374	1374	0
30	20240923	204100	8244	1374	1374	1374	1374	0
31	20240923	204000	8244	1374	1374	1374	1374	0
32	20240923	203900	8244	1374	1374	1374	1374	6
33	20240923	203800	8244	1374	1374	1374	1374	0
34	20240923	203700	8244	1374	1374	1374	1374	0
35	20240923	203600	8244	1374	1374	1374	1374	0
36	20240923	203500	8244	1374	1374	1374	1374	0
37	20240923	203400	8244	1374	1374	1374	1374	0
38	20240923	203300	8244	1374	1374	1374	1374	0
39	20240923	203200	8244	1374	1374	1374	1374	0
40	20240923	203100	8244	1374	1374	1374	1374	0
41	20240923	203000	8244	1374	1374	1374	1374	0
42	20240923	202900	8244	1374	1374	1374	1374	0
43	20240923	202800	8244	1374	1374	1374	1374	0
44	20240923	202700	8244	1374	1374	1374	1374	0
45	20240923	202600	8244	1374	1374	1374	1374	0
46	20240923	202500	8244	1374	1374	1374	1374	0
47	20240923	202400	8244	1374	1374	1374	1374	0
48	20240923	202300	8244	1374	1374	1374	1374	0
49	20240923	202200	8244	1374	1374	1374	1374	0
50	20240923	202100	8244	1374	1374	1374	1374	0
51	20240923	202000	8244	1374	1374	1374	1374	0
52	20240923	201900	8244	1374	1374	1374	1374	0
53	20240923	201800	8244	1374	1374	1374	1374	0
54	20240923	201700	8244	1374	1374	1374	1374	0
55	20240923	201600	8244	1374	1374	1374	1374	0
56	20240923	201500	8244	1374	1374	1374	1374	0
57	20240923	201400	8244	1374	1374	1374	1374	0
58	20240923	201300	8244	1374	1374	1374	1374	0
59	20240923	201200	8244	1374	1374	1374	1374	0
60	20240923	201100	8244	1374	1374	1374	1374	0
61	20240923	201000	8244	1374	1374	1374	1374	0
62	20240923	200900	8244	1374	1374	1374	1374	6
63	20240923	200800	8244	1374	1374	1374	1374	0
64	20240923	200700	8244	1374	1374	1374	1374	0
65	20240923	200600	8244	1374	1374	1374	1374	0
66	20240923	200500	8244	1374	1374	1374	1374	0
67	20240923	200400	8244	1374	1374	1374	1374	0
68	20240923	200300	8244	1374	1374	1374	1374	0
69	20240923	200200	8244	1374	1374	1374	1374	0
70	20240923	200100	8244	1374	1374	1374	1374	0
71	20240923	200000	8244	1374	1374	1374	1374	0
72	20240923	195900	8244	1374	1374	1374	1374	0
73	20240923	195800	8244	1374	1374	1374	1374	0
74	20240923	195700	8244	1374	1374	1374	1374	0
75	20240923	195600	8244	1374	1374	1374	1374	0
76	20240923	195500	8244	1374	1374	1374	1374	0
77	20240923	195400	8244	1374	1374	1374	1374	0
78	20240923	195300	8244	1374	1374	1374	1374	0
79	20240923	195200	8244	1374	1374	1374	1374	0
80	20240923	195100	8244	1374	1374	1374	1374	0
81	20240923	195000	8244	1374	1374	1374	1374	0
82	20240923	194900	8244	1374	1374	1374	1374	0
83	20240923	194800	8244	1374	1374	1374	1374	0
84	20240923	194700	8244	1374	1374	1374	1374	0
85	20240923	194600	8244	1374	1374	1374	1374	0
86	20240923	194500	8244	1374	1374	1374	1374	0
87	20240923	194400	8244	1374	1374	1374	1374	0
88	20240923	194300	8244	1374	1374	1374	1374	0
89	20240923	194200	8244	1374	1374	1374	1374	0
90	20240923	194100	8244	1374	1374	1374	1374	0
91	20240923	194000	8244	1374	1374	1374	1374	0
92	20240923	193900	8244	1374	1374	1374	1374	6
93	20240923	193800	8244	1374	1374	1374	1374	0
94	20240923	193700	8244	1374	1374	1374	1374	0
95	20240923	193600	8244	1374	1374	1374	1374	0
96	20240923	193500	8244	1374	1374	1374	1374	0
97	20240923	193400	8244	1374	1374	1374	1374	0
98	20240923	193300	8244	1374	1374	1374	1374	0
99	20240923	193200	8244	1374	1374	1374	1374	0
100	20240923	193100	8244	1374	1374	1374	1374	0
101	20240923	193000	8244	1374	1374	1374	1374	0
102	20240923	192900	8244	1374	1374	1374	1374	0
103	20240923	192800	8244	1374	1374	1374	1374	0
104	20240923	192700	8244	1374	1374	1374	1374	0
105	20240923	192600	8244	1374	1374	1374	1374	0
106	20240923	192500	8244	1374	1374	1374	1374	0
107	20240923	192400	8244	1374	1374	1374	1374	0
108	20240923	192300	8244	1374	1374	1374	1374	0
109	20240923	192200	8244	1374	1374	1374	1374	0
110	20240923	192100	8244	1374	1374	1374	1374	0
111	20240923	192000	8244	1374	1374	1374	1374	0
112	20240923	191900	8244	1374	1374	1374	1374	0
113	20240923	191800	8244	1374	1374	1374	1374	0
114	20240923	191700	8244	1374	1374	1374	1374	0
115	20240923	191600	8244	1374	1374	1374	1374	0
116	20240923	191500	8244	1374	1374	1374	1374	0
117	20240923	191400	8244	1374	1374	1374	1374	0
118	20240923	191300	8244	1374	1374	1374	1374	0
119	20240923	191200	8244	1374	1374	1374	1374	0
120	20240923	191100	8244	1374	1374	1374	1374	0
121	20240923	191000	8244	1374	1374	1374	1374	0
122	20240923	190900	8244	1374	1374	1374	1374	6
123	20240923	190800	8244	1374	1374	1374	1374	0
124	20240923	190700	8244	1374	1374	1374	1374	0
125	20240923	190600	8244	1374	1374	1374	1374	0
126	20240923	190500	8244	1374	1374	1374	1374	0
127	20240923	190400	8244	1374	1374	1374	1374	0
128	20240923	190300	8244	1374	1374	1374	1374	0
129	20240923	190200	8244	1374	1374	1374	1374	0
130	20240923	190100	8244	1374	1374	1374	1374	0
131	20240923	190000	8244	1374	1374	1374	1374	0
132	20240923	185900	8244	1374	1374	1374	1374	0
133	20240923	185800	8244	1374	1374	1374	1374	0
134	20240923	185700	8244	1374	1374	1374	1374	0
135	20240923	185600	8244	1374	1374	1374	1374	0
136	20240923	185500	8244	1374	1374	1374	1374	0
137	20240923	185400	8244	1374	1374	1374	1374	0
138	20240923	185300	8244	1374	1374	1374	1374	0
139	20240923	185200	8244	1374	1374	1374	1374	0
140	20240923	185100	8244	1374	1374	1374	1374	0
141	20240923	185000	8244	1374	1374	1374	1374	0
142	20240923	184900	8244	1374	1374	1374	1374	0
143	20240923	184800	8244	1374	1374	1374	1374	0
144	20240923	184700	8244	1374	1374	1374	1374	0
145	20240923	184600	8244	1374	1374	1374	1374	0
146	20240923	184500	8244	1374	1374	1374	1374	0
147	20240923	184400	8244	1374	1374	1374	1374	0
148	20240923	184300	8244	1374	1374	1374	1374	0
149	20240923	184200	8244	1374	1374	1374	1374	0
150	20240923	184100	8244	1374	1374	1374	1374	0
151	20240923	184000	8244	1374	1374	1374	1374	0
152	20240923	183900	8244	1374	1374	1374	1374	6
153	20240923	183800	8244	1374	1374	1374	1374	0
154	20240923	183700	8244	1374	1374	1374	1374	0
155	20240923	183600	8244	1374	1374	1374	1374	0
156	20240923	183500	8244	1374	1374	1374	1374	0
157	20240923	183400	8244	1374	1374	1374	1374	0
158	20240923	183300	8244	1374	1374	1374	1374	0
159	20240923	183200	8244	1374	1374	1374	1374	0
160	20240923	183100	8244	1374	1374	1374	1374	0
161	20240923	183000	8244	1374	1374	1374	1374	0
162	20240923	182900	8244	1374	1374	1374	1374	0
163	20240923	182800	8244	1374	1374	1374	1374	0
164	20240923	182700	8244	1374	1374	1374	1374	0
165	20240923	182600	8244	1374	1374	1374	1374	0
166	20240923	182500	8244	1374	1374	1374	1374	0
167	20240923	182400	8244	1374	1374	1374	1374	0
168	20240923	182300	8244	1374	1374	1374	1374	0
169	20240923	182200	8244	1374	1374	1374	1374	0
170	20240923	182100	8244	1374	1374	1374	1374	0
171	20240923	182000	8244	1374	1374	1374	1374	0
172	20240923	181900	8244	1374	1374	1374	1374	0
173	20240923	181800	8244	1374	1374	1374	1374	0
174	20240923	181700	8244	1374	1374	1374	1374	0
175	20240923	181600	8244	1374	1374	1374	1374	0
176	20240923	181500	8244	1374	1374	1374	1374	0
177	20240923	181400	8244	1374	1374	1374	1374	0
178	20240923	181300	8244	1374	1374	1374	1374	0
179	20240923	181200	8244	1374	1374	1374	1374	0
180	20240923	181100	8244	1374	1374	1374	1374	0
181	20240923	181000	8244	1374	1374	1374	1374	0
182	20240923	180900	8244	1374	1374	1374	1374	6
183	20240923	180800	8244	1374	1374	1374	1374	0
184	20240923	180700	8244	1374	1374	1374	1374	0
185	20240923	180600	8244	1374	1374	1374	1374	0
186	20240923	180500	8244	1374	1374	1374	1374	0
187	20240923	180400	8244	1374	1374	1374	1374	0
188	20240923	180300	8244	1374	1374	1374	1374	0
189	20240923	180200	8244	1374	1374	1374	1374	0
190	20240923	180100	8244	1374	1374	1374	1374	0
191	20240923	180000	8244	1374	1374	1374	1374	0
192	20240923	175900	8244	1374	1374	1374	1374	0
193	20240923	175800	8244	1374	1374	1374	1374	0
194	20240923	175700	8244	1374	1374	1374	1374	0
195	20240923	175600	8244	1374	1374	1374	1374	0
196	20240923	175500	8244	1374	1374	1374	1374	0
197	20240923	175400	8244	1374	1374	1374	1374	0
198	20240923	175300	8244	1374	1374	1374	1374	0
199	20240923	175200	8244	1374	1374	1374	1374	0
200	20240923	175100	8244	1374	1374	1374	1374	0
201	20240923	175000	8244	1374	1374	1374	1374	0
202	20240923	174900	8244	1374	1374	1374	1374	0
203	20240923	174800	8244	1374	1374	1374	1374	0
204	20240923	174700	8244	1374	1374	1374	1374	0
205	20240923	174600	8244	1374	1374	1374	1374	0
206	20240923	174500	8244	1374	1374	1374	1374	0
207	20240923	174400	8244	1374	1374	1374	1374	0
208	20240923	174300	8244	1374	1374	1374	1374	0
209	20240923	174200	8244	1374	1374	1374	1374	0
210	20240923	174100	8244	1374	1374	1374	1374	0
211	20240923	174000	8244	1374	1374	1374	1374	0
212	20240923	173900	8244	1374	1374	1374	1374	6
213	20240923	173800	8244	1374	1374	1374	1374	0
214	20240923	173700	8244	1374	1374	1374	1374	0
215	20240923	173600	8244	1374	1374	1374	1374	0
216	20240923	173500	8244	1374	1374	1374	1374	0
217	20240923	173400	8244	1374	1374	1374	1374	0
218	20240923	173300	8244	1374	1374	1374	1374	0
219	20240923	173200	8244	1374	1374	1374	1374	0
220	20240923	173100	8244	1374	1374	1374	1374	0
221	20240923	173000	8244	1374	1374	1374	1374	0
222	20240923	172900	8244	1374	1374	1374	1374	0
223	20240923	172800	8244	1374	1374	1374	1374	0
224	20240923	172700	8244	1374	1374	1374	1374	0
225	20240923	172600	8244	1374	1374	1374	1374	0
226	20240923	172500	8244	1374	1374	1374	1374	0
227	20240923	172400	8244	1374	1374	1374	1374	0
228	20240923	172300	8244	1374	1374	1374	1374	0
229	20240923	172200	8244	1374	1374	1374	1374	0
230	20240923	172100	8244	1374	1374	1374	1374	0
231	20240923	172000	8244	1374	1374	1374	1374	0
232	20240923	171900	8244	1374	1374	1374	1374	0
233	20240923	171800	8244	1374	1374	1374	1374	0
234	20240923	171700	8244	1374	1374	1374	1374	0
235	20240923	171600	8244	1374	1374	1374	1374	0
236	20240923	171500	8244	1374	1374	1374	1374	0
237	20240923	171400	8244	1374	1374	1374	1374	0
238	20240923	171300	8244	1374	1374	1374	1374	0
239	20240923	171200	8244	1374	1374	1374	1374	0
240	20240923	171100	8244	1374	1374	1374	1374	0
241	20240923	171000	8244	1374	1374	1374	1374	0
242	20240923	170900	8244	1374	1374	1374	1374	6
243	20240923	170800	8244	1374	1374	1374	1374	0
244	20240923	170700	8244	1374	1374	1374	1374	0
245	20240923	170600	8244	1374	1374	1374	1374	0
246	20240923	170500	8244	1374	1374	1374	1374	0
247	20240923	170400	8244	1374	1374	1374	1374	0
248	20240923	170300	8244	1374	1374	1374	1374	0
249	20240923	170200	8244	1374	1374	1374	1374	0
250	20240923	170100	8244	1374	1374	1374	1374	0
251	20240923	170000	8244	1374	1374	1374	1374	0
252	20240923	165900	8244	1374	1374	1374	1374	0
253	20240923	165800	8244	1374	1374	1374	1374	0
254	20240923	165700	8244	1374	1374	1374	1374	0
255	20240923	165600	8244	1374	1374	1374	1374	0
256	20240923	165500	8244	1374	1374	1374	1374	0
257	20240923	165400	8244	1374	1374	1374	1374	0
258	20240923	165300	8244	1374	1374	1374	1374	0
259	20240923	165200	8244	1374	1374	1374	1374	0
260	20240923	165100	8244	1374	1374	1374	1374	0
261	20240923	165000	8244	1374	1374	1374	1374	0
262	20240923	164900	8244	1374	1374	1374	1374	0
263	20240923	164800	8244	1374	1374	1374	1374	0
264	20240923	164700	8244	1374	1374	1374	1374	0
265	20240923	164600	8244	1374	1374	1374	1374	0
266	20240923	164500	8244	1374	1374	1374	1374	0
267	20240923	164400	8244	1374	1374	1374	1374	0
268	20240923	164300	8244	1374	1374	1374	1374	0
269	20240923	164200	8244	1374	1374	1374	1374	0
270	20240923	164100	8244	1374	1374	1374	1374	0
271	20240923	164000	8244	1374	1374	1374	1374	0
272	20240923	163900	8244	1374	1374	1374	1374	6
273	20240923	163800	8244	1374	1374	1374	1374	0
274	20240923	163700	8244	1374	1374	1374	1374	0
275	20240923	163600	8244	1374	1374	1374	1374	0
276	20240923	163500	8244	1374	1374	1374	1374	0
277	20240923	163400	8244	1374	1374	1374	1374	0
278	20240923	163300	8244	1374	1374	1374	1374	0
279	20240923	163200	8244	1374	1374	1374	1374	0
280	20240923	163100	8244	1374	1374	1374	1374	0
281	20240923	163000	8244	1374	1374	1374	1374	0
282	20240923	162900	8244	1374	1374	1374	1374	0
283	20240923	162800	8244	1374	1374	1374	1374	0
284	20240923	162700	8244	1374	1374	1374	1374	0
285	20240923	162600	8244	1374	1374	1374	1374	0
286	20240923	162500	8244	1374	1374	1374	1374	0
287	20240923	162400	8244	1374	1374	1374	1374	0
288	20240923	162300	8244	1374	1374	1374	1374	0
289	20240923	162200	8244	1374	1374	1374	1374	0
290	20240923	162100	8244	1374	1374	1374	1374	0
291	20240923	162000	8244	1374	1374	1374	1374	0
292	20240923	161900	8244	1374	1374	1374	1374	0
293	20240923	161800	8244	1374	1374	1374	1374	0
294	20240923	161700	8244	1374	1374	1374	1374	0
295	20240923	161600	8244	1374	1374	1374	1374	0
296	20240923	161500	8244	1374	1374	1374	1374	0
297	20240923	161400	8244	1374	1374	1374	1374	0
298	20240923	161300	8244	1374	1374	1374	1374	0
299	20240923	161200	8244	1374	1374	1374	1374	0
300	20240923	161100	8244	1374	1374	1374	1374	0
301	20240923	161000	8244	1374	1374	1374	1374	0
302	20240923	160900	8244	1374	1374	1374	1374	6
303	20240923	160800	8244	1374	1374	1374	1374	0
304	20240923	160700	8244	1374	1374	1374	1374	0
305	20240923	160600	8244	1374	1374	1374	1374	0
306	20240923	160500	8244	1374	1374	1374	1374	0
307	20240923	160400	8244	1374	1374	1374	1374	0
308	20240923	160300	8244	1374	1374	1374	1374	0
309	20240923	160200	8244	1374	1374	1374	1374	0
310	20240923	160100	8244	1374	1374	1374	1374	0
311	20240923	160000	8244	1374	1374	1374	1374	0
312	20240923	155900	8244	1374	1374	1374	1374	0
313	20240923	155800	8244	1374	1374	1374	1374	0
314	20240923	155700	8244	1374	1374	1374	1374	0
315	20240923	155600	8244	1374	1374	1374	1374	0
316	20240923	155500	8244	1374	1374	1374	1374	0
317	20240923	155400	8244	1374	1374	1374	1374	0
318	20240923	155300	8244	1374	1374	1374	1374	0
319	20240923	155200	8244	1374	1374	1374	1374	0
320	20240923	155100	8244	1374	1374	1374	1374	0
321	20240923	155000	8244	1374	1374	1374	1374	0
322	20240923	154900	8244	1374	1374	1374	1374	0
323	20240923	154800	8244	1374	1374	1374	1374	0
324	20240923	154700	8244	1374	1374	1374	1374	0
325	20240923	154600	8244	1374	1374	1374	1374	0
326	20240923	154500	8244	1374	1374	1374	1374	0
327	20240923	154400	8244	1374	1374	1374	1374	0
328	20240923	154300	8244	1374	1374	1374	1374	0
329	20240923	154200	8244	1374	1374	1374	1374	0
330	20240923	154100	8244	1374	1374	1374	1374	0
331	20240923	154000	8244	1374	1374	1374	1374	0
332	20240923	153900	8244	1374	1374	1374	1374	6
333	20240923	153800	8244	1374	1374	1374	1374	0
334	20240923	153700	8244	1374	1374	1374	1374	0
335	20240923	153600	8244	1374	1374	1374	1374	0
336	20240923	153500	8244	1374	1374	1374	1374	0
337	20240923	153400	8244	1374	1374	1374	1374	0
338	20240923	153300	8244	1374	1374	1374	1374	0
339	20240923	153200	8244	1374	1374	1374	1374	0
340	20240923	153100	8244	1374	1374	1374	1374	0
341	20240923	153000	8244	1374	1374	1374	1374	0
342	20240923	152900	8244	1374	1374	1374	1374	0
343	20240923	152800	8244	1374	1374	1374	1374	0
344	20240923	152700	8244	1374	1374	1374	1374	0
345	20240923	152600	8244	1374	1374	1374	1374	0
346	20240923	152500	8244	1374	1374	1374	1374	0
347	20240923	152400	8244	1374	1374	1374	1374	0
348	20240923	152300	8244	1374	1374	1374	1374	0
349	20240923	152200	8244	1374	1374	1374	1374	0
350	20240923	152100	8244	1374	1374	1374	1374	0
351	20240923	152000	8244	1374	1374	1374	1374	0
352	20240923	151900	8244	1374	1374	1374	1374	0
353	20240923	151800	8244	1374	1374	1374	1374	0
354	20240923	151700	8244	1374	1374	1374	1374	0
355	20240923	151600	8244	1374	1374	1374	1374	0
356	20240923	151500	8244	1374	1374	1374	1374	0
357	20240923	151400	8244	1374	1374	1374	1374	0
358	20240923	151300	8244	1374	1374	1374	1374	0
359	20240923	151200	8244	1374	1374	1374	1374	0
360	20240923	151100	8244	1374	1374	1374	1374	0
361	20240923	151000	8244	1374	1374	1374	1374	0
362	20240923	150900	8244	1374	1374	1374	1374	0
363	20240923	150800	8244	1374	1374	1374	1374	0
364	20240923	150700	8244	1374	1374	1374	1374	0
365	20240923	150600	8244	1374	1374	1374	1374	0
366	20240923	150500	8244	1374	1374	1374	1374	0
367	20240923	150400	8244	1374	1374	1374	1374	0
368	20240923	150300	8244	1374	1374	1374	1374	0
369	20240923	150200	8244	1374	1374	1374	1374	0
370	20240923	150100	8244	1374	1374	1374	1374	0
371	20240923	150000	8244	1374	1374	1374	1374	0
372	20240923	145900	8244	1374	1374	1374	1374	0
373	20240923	145800	8244	1374	1374	1374	1374	0
374	20240923	145700	8244	1374	1374	1374	1374	0
375	20240923	145600	8244	1374	1374	1374	1374	0
376	20240923	145500	8244	1374	1374	1374	1374	0
377	20240923	145400	8244	1374	1374	1374	1374	0
378	20240923	145300	8244	1374	1374	1374	1374	0
379	20240923	145200	8244	1374	1374	1374	1374	0
380	20240923	145100	8244	1374	1374	1374	1374	0
381	20240923	145000	8244	1374	1374	1374	1374	0
382	20240923	144900	8244	1374	1374	1374	1374	0
383	20240923	144800	8244	1374	1374	1374	1374	0
384	20240923	144700	8244	1374	1374	1374	1374	0
385	20240923	144600	8244	1374	1374	1374	1374	0
386	20240923	144500	8244	1374	1374	1374	1374	0
387	20240923	144400	8244	1374	1374	1374	1374	0
388	20240923	144300	8244	1374	1374	1374	1374	0
389	20240923	144200	8244	1374	1374	1374	1374	0
390	20240923	144100	8244	1374	1374	1374	1374	0
391	20240923	144000	8244	1374	1374	1374	1374	0
392	20240923	143900	8244	1374	1374	1374	1374	0
393	20240923	143800	8244	1374	1374	1374	1374	0
394	20240923	143700	8244	1374	1374	1374	1374	0
395	20240923	143600	8244	1374	1374	1374	1374	0
396	20240923	143500	8244	1374	1374	1374	1374	0
397	20240923	143400	8244	1374	1374	1374	1374	0
398	20240923	143300	8244	1374	1374	1374	1374	0
399	20240923	143200	8244	1374	1374	1374	1374	0
400	20240923	143100	8244	1374	1374	1374	1374	0
401	20240923	143000	8244	1374	1374	1374	1374	0
402	20240923	142900	8244	1374	1374	1374	1374	0
403	20240923	142800	8244	1374	1374	1374	1374	0
404	20240923	142700	8244	1374	1374	1374	1374	0
405	20240923	142600	8244	1374	1374	1374	1374	0
406	20240923	142500	8244	1374	1374	1374	1374	0
407	20240923	142400	8244	1374	1374	1374	1374	0
408	20240923	142300	8244	1374	1374	1374	1374	0
409	20240923	142200	8244	1374	1374	1374	1374	0
410	20240923	142100	8244	1374	1374	1374	1374	0
411	20240923	142000	8244	1374	1374	1374	1374	0
412	20240923	141900	8244	1374	1374	1374	1374	0
413	20240923	141800	8244	1374	1374	1374	1374	0
414	20240923	141700	8244	1374	1374	1374	1374	0
415	20240923	141600	8244	1374	1374	1374	1374	0
416	20240923	141500	8244	1374	1374	1374	1374	0
417	20240923	141400	8244	1374	1374	1374	1374	0
418	20240923	141300	8244	1374	1374	1374	1374	0
419	20240923	141200	8244	1374	1374	1374	1374	0
420	20240923	141100	8244	1374	1374	1374	1374	0
421	20240923	141000	8244	1374	1374	1374	1374	0
422	20240923	140900	8244	1374	1374	1374	1374	0
423	20240923	140800	8244	1374	1374	1374	1374	0
424	20240923	140700	8244	1374	1374	1374	1374	0
425	20240923	140600	8244	1374	1374	1374	1374	0
426	20240923	140500	8244	1374	1374	1374	1374	0
427	20240923	140400	8244	1374	1374	1374	1374	0
428	20240923	140300	8244	1374	1374	1374	1374	0
429	20240923	140200	8244	1374	1374	1374	1374	0
430	20240923	140100	8244	1374	1374	1374	1374	0
431	20240923	140000	8244	1374	1374	1374	1374	0
432	20240923	135900	8244	1374	1374	1374	1374	0
433	20240923	135800	8244	1374	1374	1374	1374	0
434	20240923	135700	8244	1374	1374	1374	1374	0
435	20240923	135600	8244	1374	1374	1374	1374	0
436	20240923	135500	8244	1374	1374	1374	1374	0
437	20240923	135400	8244	1374	1374	1374	1374	0
438	20240923	135300	8244	1374	1374	1374	1374	0
439	20240923	135200	8244	1374	1374	1374	1374	0
440	20240923	135100	8244	1374	1374	1374	1374	0
441	20240923	135000	8244	1374	1374	1374	1374	0
442	20240923	134900	8244	1374	1374	1374	1374	0
443	20240923	134800	8244	1374	1374	1374	1374	0
444	20240923	134700	8244	1374	1374	1374	1374	0
445	20240923	134600	8244	1374	1374	1374	1374	0
446	20240923	134500	8244	1374	1374	1374	1374	0
447	20240923	134400	8244	1374	1374	1374	1374	0
448	20240923	134300	8244	1374	1374	1374	1374	0
449	20240923	134200	8244	1374	1374	1374	1374	0
450	20240923	134100	8244	1374	1374	1374	1374	0
451	20240923	134000	8244	1374	1374	1374	1374	0
452	20240923	133900	8244	1374	1374	1374	1374	0
453	20240923	133800	8244	1374	1374	1374	1374	0
454	20240923	133700	8244	1374	1374	1374	1374	0
455	20240923	133600	8244	1374	1374	1374	1374	0
456	20240923	133500	8244	1374	1374	1374	1374	0
457	20240923	133400	8244	1374	1374	1374	1374	0
458	20240923	133300	8244	1374	1374	1374	1374	0
459	20240923	133200	8244	1374	1374	1374	1374	0
460	20240923	133100	8244	1374	1374	1374	1374	0
461	20240923	133000	8244	1374	1374	1374	1374	0
462	20240923	132900	8244	1374	1374	1374	1374	0
463	20240923	132800	8244	1374	1374	1374	1374	0
464	20240923	132700	8244	1374	1374	1374	1374	0
465	20240923	132600	8244	1374	1374	1374	1374	0
466	20240923	132500	8244	1374	1374	1374	1374	0
467	20240923	132400	8244	1374	1374	1374	1374	0
468	20240923	132300	8244	1374	1374	1374	1374	0
469	20240923	132200	8244	1374	1374	1374	1374	0
470	20240923	132100	8244	1374	1374	1374	1374	0
471	20240923	132000	8244	1374	1374	1374	1374	0
472	20240923	131900	8244	1374	1374	1374	1374	0
473	20240923	131800	8244	1374	1374	1374	1374	0
474	20240923	131700	8244	1374	1374	1374	1374	0
475	20240923	131600	8244	1374	1374	1374	1374	0
476	20240923	131500	8244	1374	1374	1374	1374	0
477	20240923	131400	8244	1374	1374	1374	1374	0
478	20240923	131300	8244	1374	1374	1374	1374	0
479	20240923	131200	8244	1374	1374	1374	1374	0
480	20240923	131100	8244	1374	1374	1374	1374	0
481	20240923	131000	8244	1374	1374	1374	1374	0
482	20240923	130900	8244	1374	1374	1374	1374	0
483	20240923	130800	8244	1374	1374	1374	1374	0
484	20240923	130700	8244	1374	1374	1374	1374	0
485	20240923	130600	8244	1374	1374	1374	1374	0
486	20240923	130500	8244	1374	1374	1374	1374	0
487	20240923	130400	8244	1374	1374	1374	1374	0
488	20240923	130300	8244	1374	1374	1374	1374	0
489	20240923	130200	8244	1374	1374	1374	1374	0
490	20240923	130100	8244	1374	1374	1374	1374	0
491	20240923	130000	8244	1374	1374	1374	1374	0
492	20240923	125900	8244	1374	1374	1374	1374	0
493	20240923	125800	8244	1374	1374	1374	1374	0
494	20240923	125700	8244	1374	1374	1374	1374	0
495	20240923	125600	8244	1374	1374	1374	1374	0
496	20240923	125500	8244	1374	1374	1374	1374	0
497	20240923	125400	8244	1374	1374	1374	1374	0
498	20240923	125300	8244	1374	1374	1374	1374	0
499	20240923	125200	8244	1374	1374	1374	1374	0
500	20240923	125100	8244	1374	1374	1374	1374	0
501	20240923	125000	8244	1374	1374	1374	1374	0
502	20240923	124900	8244	1374	1374	1374	1374	0
503	20240923	124800	8244	1374	1374	1374	1374	0
504	20240923	124700	8244	1374	1374	1374	1374	0
505	20240923	124600	8244	1374	1374	1374	1374	0
506	20240923	124500	8244	1374	1374	1374	1374	0
507	20240923	124400	8244	1374	1374	1374	1374	0
508	20240923	124300	8244	1374	1374	1374	1374	0
509	20240923	124200	8244	1374	1374	1374	1374	0
510	20240923	124100	8244	1374	1374	1374	1374	0
511	20240923	124000	8244	1374	1374	1374	1374	0
512	20240923	123900	8244	1374	1374	1374	1374	0
513	20240923	123800	8244	1374	1374	1374	1374	0
514	20240923	123700	8244	1374	1374	1374	1374	0
515	20240923	123600	8244	1374	1374	1374	1374	0
516	20240923	123500	8244	1374	1374	1374	1374	6
517	20240923	123400	0	1195	1195	1195	1195	0
518	20240923	123300	0	1195	1195	1195	1195	0
519	20240923	123200	0	1195	1195	1195	1195	0
520	20240923	123100	0	1195	1195	1195	1195	0
521	20240923	123000	0	1195	1195	1195	1195	0
522	20240923	122900	0	1195	1195	1195	1195	0
523	20240923	122800	0	1195	1195	1195	1195	0
524	20240923	122700	0	1195	1195	1195	1195	0
525	20240923	122600	0	1195	1195	1195	1195	0
526	20240923	122500	0	1195	1195	1195	1195	0
527	20240923	122400	0	1195	1195	1195	1195	0
528	20240923	122300	0	1195	1195	1195	1195	0
529	20240923	122200	0	1195	1195	1195	1195	0
530	20240923	122100	0	1195	1195	1195	1195	0
531	20240923	122000	0	1195	1195	1195	1195	0
532	20240923	121900	0	1195	1195	1195	1195	0
533	20240923	121800	0	1195	1195	1195	1195	0
534	20240923	121700	0	1195	1195	1195	1195	0
535	20240923	121600	0	1195	1195	1195	1195	0
536	20240923	121500	0	1195	1195	1195	1195	0
537	20240923	121400	0	1195	1195	1195	1195	0
538	20240923	121300	0	1195	1195	1195	1195	0
539	20240923	121200	0	1195	1195	1195	1195	0
540	20240923	121100	0	1195	1195	1195	1195	0
541	20240923	121000	0	1195	1195	1195	1195	0
542	20240923	120900	0	1195	1195	1195	1195	0
543	20240923	120800	0	1195	1195	1195	1195	0
544	20240923	120700	0	1195	1195	1195	1195	0
545	20240923	120600	0	1195	1195	1195	1195	0
546	20240923	120500	0	1195	1195	1195	1195	0
547	20240923	120400	0	1195	1195	1195	1195	0
548	20240923	120300	0	1195	1195	1195	1195	0
549	20240923	120200	0	1195	1195	1195	1195	0
550	20240923	120100	0	1195	1195	1195	1195	0
551	20240923	120000	0	1195	1195	1195	1195	0
552	20240923	115900	0	1195	1195	1195	1195	0
553	20240923	115800	0	1195	1195	1195	1195	0
554	20240923	115700	0	1195	1195	1195	1195	0
555	20240923	115600	0	1195	1195	1195	1195	0
556	20240923	115500	0	1195	1195	1195	1195	0
557	20240923	115400	0	1195	1195	1195	1195	0
558	20240923	115300	0	1195	1195	1195	1195	0
559	20240923	115200	0	1195	1195	1195	1195	0
560	20240923	115100	0	1195	1195	1195	1195	0
561	20240923	115000	0	1195	1195	1195	1195	0
562	20240923	114900	0	1195	1195	1195	1195	0
563	20240923	114800	0	1195	1195	1195	1195	0
564	20240923	114700	0	1195	1195	1195	1195	0
565	20240923	114600	0	1195	1195	1195	1195	0
566	20240923	114500	0	1195	1195	1195	1195	0
567	20240923	114400	0	1195	1195	1195	1195	0
568	20240923	114300	0	1195	1195	1195	1195	0
569	20240923	114200	0	1195	1195	1195	1195	0
570	20240923	114100	0	1195	1195	1195	1195	0
571	20240923	114000	0	1195	1195	1195	1195	0
572	20240923	113900	0	1195	1195	1195	1195	0
573	20240923	113800	0	1195	1195	1195	1195	0
574	20240923	113700	0	1195	1195	1195	1195	0
575	20240923	113600	0	1195	1195	1195	1195	0
576	20240923	113500	0	1195	1195	1195	1195	0
577	20240923	113400	0	1195	1195	1195	1195	0
578	20240923	113300	0	1195	1195	1195	1195	0
579	20240923	113200	0	1195	1195	1195	1195	0
580	20240923	113100	0	1195	1195	1195	1195	0
581	20240923	113000	0	1195	1195	1195	1195	0
582	20240923	112900	0	1195	1195	1195	1195	0
583	20240923	112800	0	1195	1195	1195	1195	0
584	20240923	112700	0	1195	1195	1195	1195	0
585	20240923	112600	0	1195	1195	1195	1195	0
586	20240923	112500	0	1195	1195	1195	1195	0
587	20240923	112400	0	1195	1195	1195	1195	0
588	20240923	112300	0	1195	1195	1195	1195	0
589	20240923	112200	0	1195	1195	1195	1195	0
590	20240923	112100	0	1195	1195	1195	1195	0
591	20240923	112000	0	1195	1195	1195	1195	0
592	20240923	111900	0	1195	1195	1195	1195	0
593	20240923	111800	0	1195	1195	1195	1195	0
594	20240923	111700	0	1195	1195	1195	1195	0
595	20240923	111600	0	1195	1195	1195	1195	0
596	20240923	111500	0	1195	1195	1195	1195	0
597	20240923	111400	0	1195	1195	1195	1195	0
598	20240923	111300	0	1195	1195	1195	1195	0
599	20240923	111200	0	1195	1195	1195	1195	0
600	20240923	111100	0	1195	1195	1195	1195	0
601	20240923	111000	0	1195	1195	1195	1195	0
602	20240923	110900	0	1195	1195	1195	1195	0
603	20240923	110800	0	1195	1195	1195	1195	0
604	20240923	110700	0	1195	1195	1195	1195	0
605	20240923	110600	0	1195	1195	1195	1195	0
606	20240923	110500	0	1195	1195	1195	1195	0
607	20240923	110400	0	1195	1195	1195	1195	0
608	20240923	110300	0	1195	1195	1195	1195	0
609	20240923	110200	0	1195	1195	1195	1195	0
610	20240923	110100	0	1195	1195	1195	1195	0
611	20240923	110000	0	1195	1195	1195	1195	0
612	20240923	105900	0	1195	1195	1195	1195	0
613	20240923	105800	0	1195	1195	1195	1195	0
614	20240923	105700	0	1195	1195	1195	1195	0
615	20240923	105600	0	1195	1195	1195	1195	0
616	20240923	105500	0	1195	1195	1195	1195	0
617	20240923	105400	0	1195	1195	1195	1195	0
618	20240923	105300	0	1195	1195	1195	1195	0
619	20240923	105200	0	1195	1195	1195	1195	0
620	20240923	105100	0	1195	1195	1195	1195	0
621	20240923	105000	0	1195	1195	1195	1195	0
622	20240923	104900	0	1195	1195	1195	1195	0
623	20240923	104800	0	1195	1195	1195	1195	0
624	20240923	104700	0	1195	1195	1195	1195	0
625	20240923	104600	0	1195	1195	1195	1195	0
626	20240923	104500	0	1195	1195	1195	1195	0
627	20240923	104400	0	1195	1195	1195	1195	0
628	20240923	104300	0	1195	1195	1195	1195	0
629	20240923	104200	0	1195	1195	1195	1195	0
630	20240923	104100	0	1195	1195	1195	1195	0
631	20240923	104000	0	1195	1195	1195	1195	0
632	20240923	103900	0	1195	1195	1195	1195	0
633	20240923	103800	0	1195	1195	1195	1195	0
634	20240923	103700	0	1195	1195	1195	1195	0
635	20240923	103600	0	1195	1195	1195	1195	0
636	20240923	103500	0	1195	1195	1195	1195	0
637	20240923	103400	0	1195	1195	1195	1195	0
638	20240923	103300	0	1195	1195	1195	1195	0
639	20240923	103200	0	1195	1195	1195	1195	0
640	20240923	103100	0	1195	1195	1195	1195	0
641	20240923	103000	0	1195	1195	1195	1195	0
642	20240923	102900	0	1195	1195	1195	1195	0
643	20240923	102800	0	1195	1195	1195	1195	0
644	20240923	102700	0	1195	1195	1195	1195	0
645	20240923	102600	0	1195	1195	1195	1195	0
646	20240923	102500	0	1195	1195	1195	1195	0
647	20240923	102400	0	1195	1195	1195	1195	0
648	20240923	102300	0	1195	1195	1195	1195	0
649	20240923	102200	0	1195	1195	1195	1195	0
650	20240923	102100	0	1195	1195	1195	1195	0
651	20240923	102000	0	1195	1195	1195	1195	0
652	20240923	101900	0	1195	1195	1195	1195	0
653	20240923	101800	0	1195	1195	1195	1195	0
654	20240923	101700	0	1195	1195	1195	1195	0
655	20240923	101600	0	1195	1195	1195	1195	0
656	20240923	101500	0	1195	1195	1195	1195	0
657	20240923	101400	0	1195	1195	1195	1195	0
658	20240923	101300	0	1195	1195	1195	1195	0
659	20240923	101200	0	1195	1195	1195	1195	0
660	20240923	101100	0	1195	1195	1195	1195	0
661	20240923	101000	0	1195	1195	1195	1195	0
662	20240923	100900	0	1195	1195	1195	1195	0
663	20240923	100800	0	1195	1195	1195	1195	0
664	20240923	100700	0	1195	1195	1195	1195	0
665	20240923	100600	0	1195	1195	1195	1195	0
666	20240923	100500	0	1195	1195	1195	1195	0
667	20240923	100400	0	1195	1195	1195	1195	0
668	20240923	100300	0	1195	1195	1195	1195	0
669	20240923	100200	0	1195	1195	1195	1195	0
670	20240923	100100	0	1195	1195	1195	1195	0
671	20240923	100000	0	1195	1195	1195	1195	0
672	20240923	095900	0	1195	1195	1195	1195	0
673	20240923	095800	0	1195	1195	1195	1195	0
674	20240923	095700	0	1195	1195	1195	1195	0
675	20240923	095600	0	1195	1195	1195	1195	0
676	20240923	095500	0	1195	1195	1195	1195	0
677	20240923	095400	0	1195	1195	1195	1195	0
678	20240923	095300	0	1195	1195	1195	1195	0
679	20240923	095200	0	1195	1195	1195	1195	0
680	20240923	095100	0	1195	1195	1195	1195	0
681	20240923	095000	0	1195	1195	1195	1195	0
682	20240923	094900	0	1195	1195	1195	1195	0
683	20240923	094800	0	1195	1195	1195	1195	0
684	20240923	094700	0	1195	1195	1195	1195	0
685	20240923	094600	0	1195	1195	1195	1195	0
686	20240923	094500	0	1195	1195	1195	1195	0
687	20240923	094400	0	1195	1195	1195	1195	0
688	20240923	094300	0	1195	1195	1195	1195	0
689	20240923	094200	0	1195	1195	1195	1195	0
690	20240923	094100	0	1195	1195	1195	1195	0
691	20240923	094000	0	1195	1195	1195	1195	0
692	20240923	093900	0	1195	1195	1195	1195	0
693	20240923	093800	0	1195	1195	1195	1195	0
694	20240923	093700	0	1195	1195	1195	1195	0
695	20240923	093600	0	1195	1195	1195	1195	0
696	20240923	093500	0	1195	1195	1195	1195	0
697	20240923	093400	0	1195	1195	1195	1195	0
698	20240923	093300	0	1195	1195	1195	1195	0
699	20240923	093200	0	1195	1195	1195	1195	0
700	20240923	093100	0	1195	1195	1195	1195	0
701	20240923	093000	0	1195	1195	1195	1195	0
702	20240923	092900	0	1195	1195	1195	1195	0
703	20240923	092800	0	1195	1195	1195	1195	0
704	20240923	092700	0	1195	1195	1195	1195	0
705	20240923	092600	0	1195	1195	1195	1195	0
706	20240923	092500	0	1195	1195	1195	1195	0
707	20240923	092400	0	1195	1195	1195	1195	0
708	20240923	092300	0	1195	1195	1195	1195	0
709	20240923	092200	0	1195	1195	1195	1195	0
710	20240923	092100	0	1195	1195	1195	1195	0
711	20240923	092000	0	1195	1195	1195	1195	0
712	20240923	091900	0	1195	1195	1195	1195	0
713	20240923	091800	0	1195	1195	1195	1195	0
714	20240923	091700	0	1195	1195	1195	1195	0
715	20240923	091600	0	1195	1195	1195	1195	0
716	20240923	091500	0	1195	1195	1195	1195	0
717	20240923	091400	0	1195	1195	1195	1195	0
718	20240923	091300	0	1195	1195	1195	1195	0
719	20240923	091200	0	1195	1195	1195	1195	0
720	20240923	091100	0	1195	1195	1195	1195	0
721	20240923	091000	0	1195	1195	1195	1195	0
722	20240923	090900	0	1195	1195	1195	1195	0
723	20240923	090800	0	1195	1195	1195	1195	0
724	20240923	090700	0	1195	1195	1195	1195	0
725	20240923	090600	0	1195	1195	1195	1195	0
726	20240923	090500	0	1195	1195	1195	1195	0
727	20240923	090400	0	1195	1195	1195	1195	0
728	20240923	090300	0	1195	1195	1195	1195	0
729	20240923	090200	0	1195	1195	1195	1195	0
730	20240923	090100	0	1195	1195	1195	1195	0
731	20240923	090000	0	1195	1195	1195	1195	0