KissMeData/413300/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	213400	995297	1878	1549	1878	1549	349
3	20240927	213300	995297	1878	1878	1878	1878	0
4	20240927	213200	995297	1878	1878	1878	1878	0
5	20240927	213100	995297	1878	1878	1878	1878	0
6	20240927	213000	995297	1878	1878	1878	1878	0
7	20240927	212900	995297	1878	1878	1878	1878	0
8	20240927	212800	995297	1878	1878	1878	1878	0
9	20240927	212700	995297	1878	1878	1878	1878	0
10	20240927	212600	995297	1878	1878	1878	1878	0
11	20240927	212500	995297	1878	1878	1878	1878	0
12	20240927	212400	995297	1878	1878	1878	1878	0
13	20240927	212300	995297	1878	1878	1878	1878	0
14	20240927	212200	995297	1878	1878	1878	1878	0
15	20240927	212100	995297	1878	1878	1878	1878	0
16	20240927	212000	995297	1878	1878	1878	1878	0
17	20240927	211900	995297	1878	1878	1878	1878	0
18	20240927	211800	995297	1878	1878	1878	1878	0
19	20240927	211700	995297	1878	1878	1878	1878	0
20	20240927	211600	995297	1878	1878	1878	1878	0
21	20240927	211500	995297	1878	1878	1878	1878	0
22	20240927	211400	995297	1878	1878	1878	1878	0
23	20240927	211300	995297	1878	1878	1878	1878	0
24	20240927	211200	995297	1878	1878	1878	1878	0
25	20240927	211100	995297	1878	1878	1878	1878	0
26	20240927	211000	995297	1878	1878	1878	1878	0
27	20240927	210900	995297	1878	1878	1878	1878	0
28	20240927	210800	995297	1878	1878	1878	1878	0
29	20240927	210700	995297	1878	1878	1878	1878	0
30	20240927	210600	995297	1878	1878	1878	1878	0
31	20240927	210500	995297	1878	1878	1878	1878	0
32	20240927	210400	995297	1878	1549	1878	1549	349
33	20240927	210300	995297	1878	1878	1878	1878	0
34	20240927	210200	995297	1878	1878	1878	1878	0
35	20240927	210100	995297	1878	1878	1878	1878	0
36	20240927	210000	995297	1878	1878	1878	1878	0
37	20240927	205900	995297	1878	1878	1878	1878	0
38	20240927	205800	995297	1878	1878	1878	1878	0
39	20240927	205700	995297	1878	1878	1878	1878	0
40	20240927	205600	995297	1878	1878	1878	1878	0
41	20240927	205500	995297	1878	1878	1878	1878	0
42	20240927	205400	995297	1878	1878	1878	1878	0
43	20240927	205300	995297	1878	1878	1878	1878	0
44	20240927	205200	995297	1878	1878	1878	1878	0
45	20240927	205100	995297	1878	1878	1878	1878	0
46	20240927	205000	995297	1878	1878	1878	1878	0
47	20240927	204900	995297	1878	1878	1878	1878	0
48	20240927	204800	995297	1878	1878	1878	1878	0
49	20240927	204700	995297	1878	1878	1878	1878	0
50	20240927	204600	995297	1878	1878	1878	1878	0
51	20240927	204500	995297	1878	1878	1878	1878	0
52	20240927	204400	995297	1878	1878	1878	1878	0
53	20240927	204300	995297	1878	1878	1878	1878	0
54	20240927	204200	995297	1878	1878	1878	1878	0
55	20240927	204100	995297	1878	1878	1878	1878	0
56	20240927	204000	995297	1878	1878	1878	1878	0
57	20240927	203900	995297	1878	1878	1878	1878	0
58	20240927	203800	995297	1878	1878	1878	1878	0
59	20240927	203700	995297	1878	1878	1878	1878	0
60	20240927	203600	995297	1878	1878	1878	1878	0
61	20240927	203500	995297	1878	1878	1878	1878	0
62	20240927	203400	995297	1878	1549	1878	1549	349
63	20240927	203300	995297	1878	1878	1878	1878	0
64	20240927	203200	995297	1878	1878	1878	1878	0
65	20240927	203100	995297	1878	1878	1878	1878	0
66	20240927	203000	995297	1878	1878	1878	1878	0
67	20240927	202900	995297	1878	1878	1878	1878	0
68	20240927	202800	995297	1878	1878	1878	1878	0
69	20240927	202700	995297	1878	1878	1878	1878	0
70	20240927	202600	995297	1878	1878	1878	1878	0
71	20240927	202500	995297	1878	1878	1878	1878	0
72	20240927	202400	995297	1878	1878	1878	1878	0
73	20240927	202300	995297	1878	1878	1878	1878	0
74	20240927	202200	995297	1878	1878	1878	1878	0
75	20240927	202100	995297	1878	1878	1878	1878	0
76	20240927	202000	995297	1878	1878	1878	1878	0
77	20240927	201900	995297	1878	1878	1878	1878	0
78	20240927	201800	995297	1878	1878	1878	1878	0
79	20240927	201700	995297	1878	1878	1878	1878	0
80	20240927	201600	995297	1878	1878	1878	1878	0
81	20240927	201500	995297	1878	1878	1878	1878	0
82	20240927	201400	995297	1878	1878	1878	1878	0
83	20240927	201300	995297	1878	1878	1878	1878	0
84	20240927	201200	995297	1878	1878	1878	1878	0
85	20240927	201100	995297	1878	1878	1878	1878	0
86	20240927	201000	995297	1878	1878	1878	1878	0
87	20240927	200900	995297	1878	1878	1878	1878	0
88	20240927	200800	995297	1878	1878	1878	1878	0
89	20240927	200700	995297	1878	1878	1878	1878	0
90	20240927	200600	995297	1878	1878	1878	1878	0
91	20240927	200500	995297	1878	1878	1878	1878	0
92	20240927	200400	995297	1878	1549	1878	1549	349
93	20240927	200300	995297	1878	1878	1878	1878	0
94	20240927	200200	995297	1878	1878	1878	1878	0
95	20240927	200100	995297	1878	1878	1878	1878	0
96	20240927	200000	995297	1878	1878	1878	1878	0
97	20240927	195900	995297	1878	1878	1878	1878	0
98	20240927	195800	995297	1878	1878	1878	1878	0
99	20240927	195700	995297	1878	1878	1878	1878	0
100	20240927	195600	995297	1878	1878	1878	1878	0
101	20240927	195500	995297	1878	1878	1878	1878	0
102	20240927	195400	995297	1878	1878	1878	1878	0
103	20240927	195300	995297	1878	1878	1878	1878	0
104	20240927	195200	995297	1878	1878	1878	1878	0
105	20240927	195100	995297	1878	1878	1878	1878	0
106	20240927	195000	995297	1878	1878	1878	1878	0
107	20240927	194900	995297	1878	1878	1878	1878	0
108	20240927	194800	995297	1878	1878	1878	1878	0
109	20240927	194700	995297	1878	1878	1878	1878	0
110	20240927	194600	995297	1878	1878	1878	1878	0
111	20240927	194500	995297	1878	1878	1878	1878	0
112	20240927	194400	995297	1878	1878	1878	1878	0
113	20240927	194300	995297	1878	1878	1878	1878	0
114	20240927	194200	995297	1878	1878	1878	1878	0
115	20240927	194100	995297	1878	1878	1878	1878	0
116	20240927	194000	995297	1878	1878	1878	1878	0
117	20240927	193900	995297	1878	1878	1878	1878	0
118	20240927	193800	995297	1878	1878	1878	1878	0
119	20240927	193700	995297	1878	1878	1878	1878	0
120	20240927	193600	995297	1878	1878	1878	1878	0
121	20240927	193500	995297	1878	1878	1878	1878	0
122	20240927	193400	995297	1878	1549	1878	1549	349
123	20240927	193300	995297	1878	1878	1878	1878	0
124	20240927	193200	995297	1878	1878	1878	1878	0
125	20240927	193100	995297	1878	1878	1878	1878	0
126	20240927	193000	995297	1878	1878	1878	1878	0
127	20240927	192900	995297	1878	1878	1878	1878	0
128	20240927	192800	995297	1878	1878	1878	1878	0
129	20240927	192700	995297	1878	1878	1878	1878	0
130	20240927	192600	995297	1878	1878	1878	1878	0
131	20240927	192500	995297	1878	1878	1878	1878	0
132	20240927	192400	995297	1878	1878	1878	1878	0
133	20240927	192300	995297	1878	1878	1878	1878	0
134	20240927	192200	995297	1878	1878	1878	1878	0
135	20240927	192100	995297	1878	1878	1878	1878	0
136	20240927	192000	995297	1878	1878	1878	1878	0
137	20240927	191900	995297	1878	1878	1878	1878	0
138	20240927	191800	995297	1878	1878	1878	1878	0
139	20240927	191700	995297	1878	1878	1878	1878	0
140	20240927	191600	995297	1878	1878	1878	1878	0
141	20240927	191500	995297	1878	1878	1878	1878	0
142	20240927	191400	995297	1878	1878	1878	1878	0
143	20240927	191300	995297	1878	1878	1878	1878	0
144	20240927	191200	995297	1878	1878	1878	1878	0
145	20240927	191100	995297	1878	1878	1878	1878	0
146	20240927	191000	995297	1878	1878	1878	1878	0
147	20240927	190900	995297	1878	1878	1878	1878	0
148	20240927	190800	995297	1878	1878	1878	1878	0
149	20240927	190700	995297	1878	1878	1878	1878	0
150	20240927	190600	995297	1878	1878	1878	1878	0
151	20240927	190500	995297	1878	1878	1878	1878	0
152	20240927	190400	995297	1878	1549	1878	1549	349
153	20240927	190300	995297	1878	1878	1878	1878	0
154	20240927	190200	995297	1878	1878	1878	1878	0
155	20240927	190100	995297	1878	1878	1878	1878	0
156	20240927	190000	995297	1878	1878	1878	1878	0
157	20240927	185900	995297	1878	1878	1878	1878	0
158	20240927	185800	995297	1878	1878	1878	1878	0
159	20240927	185700	995297	1878	1878	1878	1878	0
160	20240927	185600	995297	1878	1878	1878	1878	0
161	20240927	185500	995297	1878	1878	1878	1878	0
162	20240927	185400	995297	1878	1878	1878	1878	0
163	20240927	185300	995297	1878	1878	1878	1878	0
164	20240927	185200	995297	1878	1878	1878	1878	0
165	20240927	185100	995297	1878	1878	1878	1878	0
166	20240927	185000	995297	1878	1878	1878	1878	0
167	20240927	184900	995297	1878	1878	1878	1878	0
168	20240927	184800	995297	1878	1878	1878	1878	0
169	20240927	184700	995297	1878	1878	1878	1878	0
170	20240927	184600	995297	1878	1878	1878	1878	0
171	20240927	184500	995297	1878	1878	1878	1878	0
172	20240927	184400	995297	1878	1878	1878	1878	0
173	20240927	184300	995297	1878	1878	1878	1878	0
174	20240927	184200	995297	1878	1878	1878	1878	0
175	20240927	184100	995297	1878	1878	1878	1878	0
176	20240927	184000	995297	1878	1878	1878	1878	0
177	20240927	183900	995297	1878	1878	1878	1878	0
178	20240927	183800	995297	1878	1878	1878	1878	0
179	20240927	183700	995297	1878	1878	1878	1878	0
180	20240927	183600	995297	1878	1878	1878	1878	0
181	20240927	183500	995297	1878	1878	1878	1878	0
182	20240927	183400	995297	1878	1549	1878	1549	349
183	20240927	183300	995297	1878	1878	1878	1878	0
184	20240927	183200	995297	1878	1878	1878	1878	0
185	20240927	183100	995297	1878	1878	1878	1878	0
186	20240927	183000	995297	1878	1878	1878	1878	0
187	20240927	182900	995297	1878	1878	1878	1878	0
188	20240927	182800	995297	1878	1878	1878	1878	0
189	20240927	182700	995297	1878	1878	1878	1878	0
190	20240927	182600	995297	1878	1878	1878	1878	0
191	20240927	182500	995297	1878	1878	1878	1878	0
192	20240927	182400	995297	1878	1878	1878	1878	0
193	20240927	182300	995297	1878	1878	1878	1878	0
194	20240927	182200	995297	1878	1878	1878	1878	0
195	20240927	182100	995297	1878	1878	1878	1878	0
196	20240927	182000	995297	1878	1878	1878	1878	0
197	20240927	181900	995297	1878	1878	1878	1878	0
198	20240927	181800	995297	1878	1878	1878	1878	0
199	20240927	181700	995297	1878	1878	1878	1878	0
200	20240927	181600	995297	1878	1878	1878	1878	0
201	20240927	181500	995297	1878	1878	1878	1878	0
202	20240927	181400	995297	1878	1878	1878	1878	0
203	20240927	181300	995297	1878	1878	1878	1878	0
204	20240927	181200	995297	1878	1878	1878	1878	0
205	20240927	181100	995297	1878	1878	1878	1878	0
206	20240927	181000	995297	1878	1878	1878	1878	0
207	20240927	180900	995297	1878	1878	1878	1878	0
208	20240927	180800	995297	1878	1878	1878	1878	0
209	20240927	180700	995297	1878	1878	1878	1878	0
210	20240927	180600	995297	1878	1878	1878	1878	0
211	20240927	180500	995297	1878	1878	1878	1878	0
212	20240927	180400	995297	1878	1549	1878	1549	349
213	20240927	180300	995297	1878	1878	1878	1878	0
214	20240927	180200	995297	1878	1878	1878	1878	0
215	20240927	180100	995297	1878	1878	1878	1878	0
216	20240927	180000	995297	1878	1878	1878	1878	0
217	20240927	175900	995297	1878	1878	1878	1878	0
218	20240927	175800	995297	1878	1878	1878	1878	0
219	20240927	175700	995297	1878	1878	1878	1878	0
220	20240927	175600	995297	1878	1878	1878	1878	0
221	20240927	175500	995297	1878	1878	1878	1878	0
222	20240927	175400	995297	1878	1878	1878	1878	0
223	20240927	175300	995297	1878	1878	1878	1878	0
224	20240927	175200	995297	1878	1878	1878	1878	0
225	20240927	175100	995297	1878	1878	1878	1878	0
226	20240927	175000	995297	1878	1878	1878	1878	0
227	20240927	174900	995297	1878	1878	1878	1878	0
228	20240927	174800	995297	1878	1878	1878	1878	0
229	20240927	174700	995297	1878	1878	1878	1878	0
230	20240927	174600	995297	1878	1878	1878	1878	0
231	20240927	174500	995297	1878	1878	1878	1878	0
232	20240927	174400	995297	1878	1878	1878	1878	0
233	20240927	174300	995297	1878	1878	1878	1878	0
234	20240927	174200	995297	1878	1878	1878	1878	0
235	20240927	174100	995297	1878	1878	1878	1878	0
236	20240927	174000	995297	1878	1878	1878	1878	0
237	20240927	173900	995297	1878	1878	1878	1878	0
238	20240927	173800	995297	1878	1878	1878	1878	0
239	20240927	173700	995297	1878	1878	1878	1878	0
240	20240927	173600	995297	1878	1878	1878	1878	0
241	20240927	173500	995297	1878	1878	1878	1878	0
242	20240927	173400	995297	1878	1549	1878	1549	349
243	20240927	173300	995297	1878	1878	1878	1878	0
244	20240927	173200	995297	1878	1878	1878	1878	0
245	20240927	173100	995297	1878	1878	1878	1878	0
246	20240927	173000	995297	1878	1878	1878	1878	0
247	20240927	172900	995297	1878	1878	1878	1878	0
248	20240927	172800	995297	1878	1878	1878	1878	0
249	20240927	172700	995297	1878	1878	1878	1878	0
250	20240927	172600	995297	1878	1878	1878	1878	0
251	20240927	172500	995297	1878	1878	1878	1878	0
252	20240927	172400	995297	1878	1878	1878	1878	0
253	20240927	172300	995297	1878	1878	1878	1878	0
254	20240927	172200	995297	1878	1878	1878	1878	0
255	20240927	172100	995297	1878	1878	1878	1878	0
256	20240927	172000	995297	1878	1878	1878	1878	0
257	20240927	171900	995297	1878	1878	1878	1878	0
258	20240927	171800	995297	1878	1878	1878	1878	0
259	20240927	171700	995297	1878	1878	1878	1878	0
260	20240927	171600	995297	1878	1878	1878	1878	0
261	20240927	171500	995297	1878	1878	1878	1878	0
262	20240927	171400	995297	1878	1878	1878	1878	0
263	20240927	171300	995297	1878	1878	1878	1878	0
264	20240927	171200	995297	1878	1878	1878	1878	0
265	20240927	171100	995297	1878	1878	1878	1878	0
266	20240927	171000	995297	1878	1878	1878	1878	0
267	20240927	170900	995297	1878	1878	1878	1878	0
268	20240927	170800	995297	1878	1878	1878	1878	0
269	20240927	170700	995297	1878	1878	1878	1878	0
270	20240927	170600	995297	1878	1878	1878	1878	0
271	20240927	170500	995297	1878	1878	1878	1878	0
272	20240927	170400	995297	1878	1549	1878	1549	349
273	20240927	170300	995297	1878	1878	1878	1878	0
274	20240927	170200	995297	1878	1878	1878	1878	0
275	20240927	170100	995297	1878	1878	1878	1878	0
276	20240927	170000	995297	1878	1878	1878	1878	0
277	20240927	165900	995297	1878	1878	1878	1878	0
278	20240927	165800	995297	1878	1878	1878	1878	0
279	20240927	165700	995297	1878	1878	1878	1878	0
280	20240927	165600	995297	1878	1878	1878	1878	0
281	20240927	165500	995297	1878	1878	1878	1878	0
282	20240927	165400	995297	1878	1878	1878	1878	0
283	20240927	165300	995297	1878	1878	1878	1878	0
284	20240927	165200	995297	1878	1878	1878	1878	0
285	20240927	165100	995297	1878	1878	1878	1878	0
286	20240927	165000	995297	1878	1878	1878	1878	0
287	20240927	164900	995297	1878	1878	1878	1878	0
288	20240927	164800	995297	1878	1878	1878	1878	0
289	20240927	164700	995297	1878	1878	1878	1878	0
290	20240927	164600	995297	1878	1878	1878	1878	0
291	20240927	164500	995297	1878	1878	1878	1878	0
292	20240927	164400	995297	1878	1878	1878	1878	0
293	20240927	164300	995297	1878	1878	1878	1878	0
294	20240927	164200	995297	1878	1878	1878	1878	0
295	20240927	164100	995297	1878	1878	1878	1878	0
296	20240927	164000	995297	1878	1878	1878	1878	0
297	20240927	163900	995297	1878	1878	1878	1878	0
298	20240927	163800	995297	1878	1878	1878	1878	0
299	20240927	163700	995297	1878	1878	1878	1878	0
300	20240927	163600	995297	1878	1878	1878	1878	0
301	20240927	163500	995297	1878	1878	1878	1878	0
302	20240927	163400	995297	1878	1549	1878	1549	349
303	20240927	163300	995297	1878	1878	1878	1878	0
304	20240927	163200	995297	1878	1878	1878	1878	0
305	20240927	163100	995297	1878	1878	1878	1878	0
306	20240927	163000	995297	1878	1878	1878	1878	0
307	20240927	162900	995297	1878	1878	1878	1878	0
308	20240927	162800	995297	1878	1878	1878	1878	0
309	20240927	162700	995297	1878	1878	1878	1878	0
310	20240927	162600	995297	1878	1878	1878	1878	0
311	20240927	162500	995297	1878	1878	1878	1878	0
312	20240927	162400	995297	1878	1878	1878	1878	0
313	20240927	162300	995297	1878	1878	1878	1878	0
314	20240927	162200	995297	1878	1878	1878	1878	0
315	20240927	162100	995297	1878	1878	1878	1878	0
316	20240927	162000	995297	1878	1878	1878	1878	0
317	20240927	161900	995297	1878	1878	1878	1878	0
318	20240927	161800	995297	1878	1878	1878	1878	0
319	20240927	161700	995297	1878	1878	1878	1878	0
320	20240927	161600	995297	1878	1878	1878	1878	0
321	20240927	161500	995297	1878	1878	1878	1878	0
322	20240927	161400	995297	1878	1878	1878	1878	0
323	20240927	161300	995297	1878	1878	1878	1878	0
324	20240927	161200	995297	1878	1878	1878	1878	0
325	20240927	161100	995297	1878	1878	1878	1878	0
326	20240927	161000	995297	1878	1878	1878	1878	0
327	20240927	160900	995297	1878	1878	1878	1878	0
328	20240927	160800	995297	1878	1878	1878	1878	0
329	20240927	160700	995297	1878	1878	1878	1878	0
330	20240927	160600	995297	1878	1878	1878	1878	0
331	20240927	160500	995297	1878	1878	1878	1878	0
332	20240927	160400	995297	1878	1549	1878	1549	349
333	20240927	160300	995297	1878	1878	1878	1878	0
334	20240927	160200	995297	1878	1878	1878	1878	0
335	20240927	160100	995297	1878	1878	1878	1878	0
336	20240927	160000	995297	1878	1878	1878	1878	0
337	20240927	155900	995297	1878	1878	1878	1878	0
338	20240927	155800	995297	1878	1878	1878	1878	0
339	20240927	155700	995297	1878	1878	1878	1878	0
340	20240927	155600	995297	1878	1878	1878	1878	0
341	20240927	155500	995297	1878	1878	1878	1878	0
342	20240927	155400	995297	1878	1878	1878	1878	0
343	20240927	155300	995297	1878	1878	1878	1878	0
344	20240927	155200	995297	1878	1878	1878	1878	0
345	20240927	155100	995297	1878	1878	1878	1878	0
346	20240927	155000	995297	1878	1878	1878	1878	0
347	20240927	154900	995297	1878	1878	1878	1878	0
348	20240927	154800	995297	1878	1878	1878	1878	0
349	20240927	154700	995297	1878	1878	1878	1878	0
350	20240927	154600	995297	1878	1878	1878	1878	0
351	20240927	154500	995297	1878	1878	1878	1878	0
352	20240927	154400	995297	1878	1878	1878	1878	0
353	20240927	154300	995297	1878	1878	1878	1878	0
354	20240927	154200	995297	1878	1878	1878	1878	0
355	20240927	154100	995297	1878	1878	1878	1878	0
356	20240927	154000	995297	1878	1878	1878	1878	0
357	20240927	153900	995297	1878	1878	1878	1878	0
358	20240927	153800	995297	1878	1878	1878	1878	0
359	20240927	153700	995297	1878	1878	1878	1878	0
360	20240927	153600	995297	1878	1878	1878	1878	0
361	20240927	153500	995297	1878	1878	1878	1878	0
362	20240927	153400	995297	1878	1549	1878	1549	349
363	20240927	153300	995297	1878	1878	1878	1878	0
364	20240927	153200	995297	1878	1878	1878	1878	0
365	20240927	153100	995297	1878	1878	1878	1878	0
366	20240927	153000	995297	1878	1878	1878	1878	0
367	20240927	152900	995297	1878	1878	1878	1878	0
368	20240927	152800	995297	1878	1878	1878	1878	0
369	20240927	152700	995297	1878	1878	1878	1878	0
370	20240927	152600	995297	1878	1878	1878	1878	0
371	20240927	152500	995297	1878	1878	1878	1878	0
372	20240927	152400	995297	1878	1878	1878	1878	0
373	20240927	152300	995297	1878	1878	1878	1878	0
374	20240927	152200	995297	1878	1878	1878	1878	0
375	20240927	152100	995297	1878	1878	1878	1878	0
376	20240927	152000	995297	1878	1878	1878	1878	0
377	20240927	151900	995297	1878	1878	1878	1878	0
378	20240927	151800	995297	1878	1878	1878	1878	0
379	20240927	151700	995297	1878	1878	1878	1878	0
380	20240927	151600	995297	1878	1549	1878	1549	349
381	20240927	151500	454117	1549	1549	1549	1549	0
382	20240927	151400	454117	1549	1549	1549	1549	0
383	20240927	151300	454117	1549	1549	1549	1549	0
384	20240927	151200	454117	1549	1549	1549	1549	0
385	20240927	151100	454117	1549	1549	1549	1549	0
386	20240927	151000	454117	1549	1549	1549	1549	0
387	20240927	150900	454117	1549	1549	1549	1549	0
388	20240927	150800	454117	1549	1549	1549	1549	0
389	20240927	150700	454117	1549	1549	1549	1549	0
390	20240927	150600	454117	1549	1549	1549	1549	0
391	20240927	150500	454117	1549	1549	1549	1549	0
392	20240927	150400	454117	1549	1549	1549	1549	0
393	20240927	150300	454117	1549	1549	1549	1549	0
394	20240927	150200	454117	1549	1549	1549	1549	0
395	20240927	150100	454117	1549	1549	1549	1549	0
396	20240927	150000	454117	1549	1549	1549	1549	0
397	20240927	145900	454117	1549	1549	1549	1549	0
398	20240927	145800	454117	1549	1549	1549	1549	0
399	20240927	145700	454117	1549	1549	1549	1549	0
400	20240927	145600	454117	1549	1549	1549	1549	0
401	20240927	145500	454117	1549	1549	1549	1549	0
402	20240927	145400	454117	1549	1549	1549	1549	0
403	20240927	145300	454117	1549	1549	1549	1549	0
404	20240927	145200	454117	1549	1549	1549	1549	0
405	20240927	145100	454117	1549	1549	1549	1549	0
406	20240927	145000	454117	1549	1549	1549	1549	0
407	20240927	144900	454117	1549	1549	1549	1549	0
408	20240927	144800	454117	1549	1549	1549	1549	0
409	20240927	144700	454117	1549	1549	1549	1549	0
410	20240927	144600	454117	1549	1549	1549	1549	0
411	20240927	144500	454117	1549	1549	1549	1549	0
412	20240927	144400	454117	1549	1549	1549	1549	0
413	20240927	144300	454117	1549	1549	1549	1549	0
414	20240927	144200	454117	1549	1549	1549	1549	0
415	20240927	144100	454117	1549	1549	1549	1549	0
416	20240927	144000	454117	1549	1549	1549	1549	0
417	20240927	143900	454117	1549	1549	1549	1549	0
418	20240927	143800	454117	1549	1549	1549	1549	0
419	20240927	143700	454117	1549	1549	1549	1549	0
420	20240927	143600	454117	1549	1549	1549	1549	0
421	20240927	143500	454117	1549	1549	1549	1549	0
422	20240927	143400	454117	1549	1549	1549	1549	0
423	20240927	143300	454117	1549	1549	1549	1549	0
424	20240927	143200	454117	1549	1549	1549	1549	0
425	20240927	143100	454117	1549	1549	1549	1549	0
426	20240927	143000	454117	1549	1549	1549	1549	0
427	20240927	142900	454117	1549	1549	1549	1549	0
428	20240927	142800	454117	1549	1549	1549	1549	0
429	20240927	142700	454117	1549	1549	1549	1549	0
430	20240927	142600	454117	1549	1549	1549	1549	0
431	20240927	142500	454117	1549	1406	1549	1406	81
432	20240927	142400	340087	1548	1548	1548	1548	0
433	20240927	142300	340087	1548	1548	1548	1548	0
434	20240927	142200	340087	1548	1548	1548	1548	0
435	20240927	142100	340087	1548	1548	1548	1548	0
436	20240927	142000	340087	1548	1548	1548	1548	0
437	20240927	141900	340087	1548	1548	1548	1548	0
438	20240927	141800	340087	1548	1548	1548	1548	0
439	20240927	141700	340087	1548	1548	1548	1548	0
440	20240927	141600	340087	1548	1548	1548	1548	0
441	20240927	141500	340087	1548	1548	1548	1548	0
442	20240927	141400	340087	1548	1548	1548	1548	0
443	20240927	141300	340087	1548	1548	1548	1548	0
444	20240927	141200	340087	1548	1548	1548	1548	0
445	20240927	141100	340087	1548	1548	1548	1548	0
446	20240927	141000	340087	1548	1548	1548	1548	1
447	20240927	140900	338539	1406	1406	1406	1406	0
448	20240927	140800	338539	1406	1406	1406	1406	20
449	20240927	140700	310419	1879	1879	1879	1879	0
450	20240927	140600	310419	1879	1879	1879	1879	0
451	20240927	140500	310419	1879	1879	1879	1879	0
452	20240927	140400	310419	1879	1879	1879	1879	0
453	20240927	140300	310419	1879	1879	1879	1879	0
454	20240927	140200	310419	1879	1879	1879	1879	0
455	20240927	140100	310419	1879	1879	1879	1879	0
456	20240927	140000	310419	1879	1879	1879	1879	0
457	20240927	135900	310419	1879	1879	1879	1879	0
458	20240927	135800	310419	1879	1879	1879	1879	0
459	20240927	135700	310419	1879	1879	1879	1879	0
460	20240927	135600	310419	1879	1879	1879	1879	0
461	20240927	135500	310419	1879	1879	1879	1879	0
462	20240927	135400	310419	1879	1879	1879	1879	0
463	20240927	135300	310419	1879	1879	1879	1879	0
464	20240927	135200	310419	1879	1879	1879	1879	0
465	20240927	135100	310419	1879	1879	1879	1879	0
466	20240927	135000	310419	1879	1879	1879	1879	0
467	20240927	134900	310419	1879	1879	1879	1879	0
468	20240927	134800	310419	1879	1879	1879	1879	0
469	20240927	134700	310419	1879	1879	1879	1879	0
470	20240927	134600	310419	1879	1879	1879	1879	0
471	20240927	134500	310419	1879	1879	1879	1879	0
472	20240927	134400	310419	1879	1879	1879	1879	0
473	20240927	134300	310419	1879	1879	1879	1879	0
474	20240927	134200	310419	1879	1879	1879	1879	0
475	20240927	134100	310419	1879	1879	1879	1879	0
476	20240927	134000	310419	1879	1879	1879	1879	0
477	20240927	133900	310419	1879	1879	1879	1879	0
478	20240927	133800	310419	1879	1879	1879	1879	0
479	20240927	133700	310419	1879	1879	1879	1879	0
480	20240927	133600	310419	1879	1879	1879	1879	0
481	20240927	133500	310419	1879	1879	1879	1879	0
482	20240927	133400	310419	1879	1879	1879	1879	0
483	20240927	133300	310419	1879	1879	1879	1879	0
484	20240927	133200	310419	1879	1879	1879	1879	0
485	20240927	133100	310419	1879	1879	1879	1879	0
486	20240927	133000	310419	1879	1879	1879	1879	0
487	20240927	132900	310419	1879	1879	1879	1879	0
488	20240927	132800	310419	1879	1879	1879	1879	0
489	20240927	132700	310419	1879	1879	1879	1879	0
490	20240927	132600	310419	1879	1879	1879	1879	0
491	20240927	132500	310419	1879	1879	1879	1879	0
492	20240927	132400	310419	1879	1879	1879	1879	0
493	20240927	132300	310419	1879	1879	1879	1879	0
494	20240927	132200	310419	1879	1879	1879	1879	0
495	20240927	132100	310419	1879	1879	1879	1879	0
496	20240927	132000	310419	1879	1879	1879	1879	0
497	20240927	131900	310419	1879	1879	1879	1879	0
498	20240927	131800	310419	1879	1879	1879	1879	0
499	20240927	131700	310419	1879	1879	1879	1879	0
500	20240927	131600	310419	1879	1879	1879	1879	0
501	20240927	131500	310419	1879	1879	1879	1879	0
502	20240927	131400	310419	1879	1879	1879	1879	0
503	20240927	131300	310419	1879	1879	1879	1879	0
504	20240927	131200	310419	1879	1879	1879	1879	0
505	20240927	131100	310419	1879	1879	1879	1879	0
506	20240927	131000	310419	1879	1879	1879	1879	0
507	20240927	130900	310419	1879	1879	1879	1879	0
508	20240927	130800	310419	1879	1879	1879	1879	0
509	20240927	130700	310419	1879	1879	1879	1879	0
510	20240927	130600	310419	1879	1879	1879	1879	0
511	20240927	130500	310419	1879	1879	1879	1879	0
512	20240927	130400	310419	1879	1879	1879	1879	0
513	20240927	130300	310419	1879	1879	1879	1879	0
514	20240927	130200	310419	1879	1879	1879	1879	0
515	20240927	130100	310419	1879	1879	1879	1879	0
516	20240927	130000	310419	1879	1879	1879	1879	0
517	20240927	125900	310419	1879	1879	1879	1879	0
518	20240927	125800	310419	1879	1879	1879	1879	0
519	20240927	125700	310419	1879	1879	1879	1879	0
520	20240927	125600	310419	1879	1879	1879	1879	0
521	20240927	125500	310419	1879	1879	1879	1879	0
522	20240927	125400	310419	1879	1879	1879	1879	0
523	20240927	125300	310419	1879	1879	1879	1879	0
524	20240927	125200	310419	1879	1879	1879	1879	0
525	20240927	125100	310419	1879	1879	1879	1879	0
526	20240927	125000	310419	1879	1879	1879	1879	0
527	20240927	124900	310419	1879	1879	1879	1879	0
528	20240927	124800	310419	1879	1879	1879	1879	0
529	20240927	124700	310419	1879	1879	1879	1879	0
530	20240927	124600	310419	1879	1879	1879	1879	0
531	20240927	124500	310419	1879	1879	1879	1879	0
532	20240927	124400	310419	1879	1879	1879	1879	0
533	20240927	124300	310419	1879	1879	1879	1879	0
534	20240927	124200	310419	1879	1879	1879	1879	0
535	20240927	124100	310419	1879	1879	1879	1879	0
536	20240927	124000	310419	1879	1879	1879	1879	0
537	20240927	123900	310419	1879	1879	1879	1879	0
538	20240927	123800	310419	1879	1879	1879	1879	0
539	20240927	123700	310419	1879	1879	1879	1879	0
540	20240927	123600	310419	1879	1879	1879	1879	0
541	20240927	123500	310419	1879	1879	1879	1879	0
542	20240927	123400	310419	1879	1879	1879	1879	0
543	20240927	123300	310419	1879	1879	1879	1879	0
544	20240927	123200	310419	1879	1879	1879	1879	0
545	20240927	123100	310419	1879	1879	1879	1879	0
546	20240927	123000	310419	1879	1879	1879	1879	0
547	20240927	122900	310419	1879	1879	1879	1879	0
548	20240927	122800	310419	1879	1879	1879	1879	0
549	20240927	122700	310419	1879	1879	1879	1879	0
550	20240927	122600	310419	1879	1879	1879	1879	0
551	20240927	122500	310419	1879	1879	1879	1879	0
552	20240927	122400	310419	1879	1879	1879	1879	0
553	20240927	122300	310419	1879	1879	1879	1879	0
554	20240927	122200	310419	1879	1879	1879	1879	0
555	20240927	122100	310419	1879	1879	1879	1879	0
556	20240927	122000	310419	1879	1879	1879	1879	0
557	20240927	121900	310419	1879	1879	1879	1879	0
558	20240927	121800	310419	1879	1879	1879	1879	0
559	20240927	121700	310419	1879	1879	1879	1879	0
560	20240927	121600	310419	1879	1879	1879	1879	0
561	20240927	121500	310419	1879	1879	1879	1879	0
562	20240927	121400	310419	1879	1879	1879	1879	0
563	20240927	121300	310419	1879	1879	1879	1879	0
564	20240927	121200	310419	1879	1879	1879	1879	0
565	20240927	121100	310419	1879	1879	1879	1879	0
566	20240927	121000	310419	1879	1879	1879	1879	0
567	20240927	120900	310419	1879	1879	1879	1879	0
568	20240927	120800	310419	1879	1879	1879	1879	0
569	20240927	120700	310419	1879	1879	1879	1879	0
570	20240927	120600	310419	1879	1879	1879	1879	0
571	20240927	120500	310419	1879	1879	1879	1879	0
572	20240927	120400	310419	1879	1879	1879	1879	0
573	20240927	120300	310419	1879	1879	1879	1879	0
574	20240927	120200	310419	1879	1879	1879	1879	0
575	20240927	120100	310419	1879	1879	1879	1879	0
576	20240927	120000	310419	1879	1879	1879	1879	0
577	20240927	115900	310419	1879	1879	1879	1879	0
578	20240927	115800	310419	1879	1879	1879	1879	0
579	20240927	115700	310419	1879	1879	1879	1879	0
580	20240927	115600	310419	1879	1879	1879	1879	0
581	20240927	115500	310419	1879	1879	1879	1879	0
582	20240927	115400	310419	1879	1879	1879	1879	0
583	20240927	115300	310419	1879	1879	1879	1879	0
584	20240927	115200	310419	1879	1879	1879	1879	0
585	20240927	115100	310419	1879	1879	1879	1879	0
586	20240927	115000	310419	1879	1879	1879	1879	0
587	20240927	114900	310419	1879	1879	1879	1879	0
588	20240927	114800	310419	1879	1879	1879	1879	0
589	20240927	114700	310419	1879	1879	1879	1879	0
590	20240927	114600	310419	1879	1879	1879	1879	0
591	20240927	114500	310419	1879	1879	1879	1879	0
592	20240927	114400	310419	1879	1879	1879	1879	0
593	20240927	114300	310419	1879	1879	1879	1879	0
594	20240927	114200	310419	1879	1879	1879	1879	0
595	20240927	114100	310419	1879	1879	1879	1879	0
596	20240927	114000	310419	1879	1879	1879	1879	0
597	20240927	113900	310419	1879	1879	1879	1879	0
598	20240927	113800	310419	1879	1879	1879	1879	0
599	20240927	113700	310419	1879	1879	1879	1879	0
600	20240927	113600	310419	1879	1879	1879	1879	0
601	20240927	113500	310419	1879	1879	1879	1879	0
602	20240927	113400	310419	1879	1879	1879	1879	0
603	20240927	113300	310419	1879	1879	1879	1879	0
604	20240927	113200	310419	1879	1879	1879	1879	0
605	20240927	113100	310419	1879	1879	1879	1879	0
606	20240927	113000	310419	1879	1879	1879	1879	0
607	20240927	112900	310419	1879	1879	1879	1879	0
608	20240927	112800	310419	1879	1879	1879	1879	0
609	20240927	112700	310419	1879	1879	1879	1879	0
610	20240927	112600	310419	1879	1879	1879	1879	0
611	20240927	112500	310419	1879	1879	1879	1879	0
612	20240927	112400	310419	1879	1879	1879	1879	0
613	20240927	112300	310419	1879	1879	1879	1879	0
614	20240927	112200	310419	1879	1879	1879	1879	0
615	20240927	112100	310419	1879	1879	1879	1879	0
616	20240927	112000	310419	1879	1879	1879	1879	0
617	20240927	111900	310419	1879	1879	1879	1879	0
618	20240927	111800	310419	1879	1879	1879	1879	0
619	20240927	111700	310419	1879	1879	1879	1879	0
620	20240927	111600	310419	1879	1879	1879	1879	0
621	20240927	111500	310419	1879	1879	1879	1879	0
622	20240927	111400	310419	1879	1879	1879	1879	0
623	20240927	111300	310419	1879	1879	1879	1879	0
624	20240927	111200	310419	1879	1650	1879	1650	4
625	20240927	111100	303490	1600	1600	1600	1600	0
626	20240927	111000	303490	1600	1600	1600	1600	0
627	20240927	110900	303490	1600	1600	1600	1600	0
628	20240927	110800	303490	1600	1600	1600	1600	0
629	20240927	110700	303490	1600	1600	1600	1600	0
630	20240927	110600	303490	1600	1600	1600	1600	0
631	20240927	110500	303490	1600	1600	1600	1600	0
632	20240927	110400	303490	1600	1600	1600	1600	0
633	20240927	110300	303490	1600	1600	1600	1600	0
634	20240927	110200	303490	1600	1600	1600	1600	0
635	20240927	110100	303490	1600	1600	1600	1600	0
636	20240927	110000	303490	1600	1600	1600	1600	0
637	20240927	105900	303490	1600	1600	1600	1600	0
638	20240927	105800	303490	1600	1600	1600	1600	0
639	20240927	105700	303490	1600	1600	1600	1600	0
640	20240927	105600	303490	1600	1600	1600	1600	0
641	20240927	105500	303490	1600	1600	1600	1600	1
642	20240927	105400	301890	1500	1500	1500	1500	200
643	20240927	105300	1890	1890	1890	1890	1890	0
644	20240927	105200	1890	1890	1890	1890	1890	0
645	20240927	105100	1890	1890	1890	1890	1890	0
646	20240927	105000	1890	1890	1890	1890	1890	0
647	20240927	104900	1890	1890	1890	1890	1890	0
648	20240927	104800	1890	1890	1890	1890	1890	0
649	20240927	104700	1890	1890	1890	1890	1890	0
650	20240927	104600	1890	1890	1890	1890	1890	0
651	20240927	104500	1890	1890	1890	1890	1890	0
652	20240927	104400	1890	1890	1890	1890	1890	0
653	20240927	104300	1890	1890	1890	1890	1890	0
654	20240927	104200	1890	1890	1890	1890	1890	0
655	20240927	104100	1890	1890	1890	1890	1890	0
656	20240927	104000	1890	1890	1890	1890	1890	0
657	20240927	103900	1890	1890	1890	1890	1890	0
658	20240927	103800	1890	1890	1890	1890	1890	0
659	20240927	103700	1890	1890	1890	1890	1890	0
660	20240927	103600	1890	1890	1890	1890	1890	0
661	20240927	103500	1890	1890	1890	1890	1890	0
662	20240927	103400	1890	1890	1890	1890	1890	0
663	20240927	103300	1890	1890	1890	1890	1890	0
664	20240927	103200	1890	1890	1890	1890	1890	0
665	20240927	103100	1890	1890	1890	1890	1890	0
666	20240927	103000	1890	1890	1890	1890	1890	0
667	20240927	102900	1890	1890	1890	1890	1890	0
668	20240927	102800	1890	1890	1890	1890	1890	0
669	20240927	102700	1890	1890	1890	1890	1890	0
670	20240927	102600	1890	1890	1890	1890	1890	0
671	20240927	102500	1890	1890	1890	1890	1890	0
672	20240927	102400	1890	1890	1890	1890	1890	0
673	20240927	102300	1890	1890	1890	1890	1890	0
674	20240927	102200	1890	1890	1890	1890	1890	0
675	20240927	102100	1890	1890	1890	1890	1890	0
676	20240927	102000	1890	1890	1890	1890	1890	0
677	20240927	101900	1890	1890	1890	1890	1890	0
678	20240927	101800	1890	1890	1890	1890	1890	0
679	20240927	101700	1890	1890	1890	1890	1890	0
680	20240927	101600	1890	1890	1890	1890	1890	0
681	20240927	101500	1890	1890	1890	1890	1890	0
682	20240927	101400	1890	1890	1890	1890	1890	0
683	20240927	101300	1890	1890	1890	1890	1890	0
684	20240927	101200	1890	1890	1890	1890	1890	0
685	20240927	101100	1890	1890	1890	1890	1890	0
686	20240927	101000	1890	1890	1890	1890	1890	0
687	20240927	100900	1890	1890	1890	1890	1890	0
688	20240927	100800	1890	1890	1890	1890	1890	0
689	20240927	100700	1890	1890	1890	1890	1890	0
690	20240927	100600	1890	1890	1890	1890	1890	0
691	20240927	100500	1890	1890	1890	1890	1890	0
692	20240927	100400	1890	1890	1890	1890	1890	0
693	20240927	100300	1890	1890	1890	1890	1890	0
694	20240927	100200	1890	1890	1890	1890	1890	0
695	20240927	100100	1890	1890	1890	1890	1890	0
696	20240927	100000	1890	1890	1890	1890	1890	0
697	20240927	095900	1890	1890	1890	1890	1890	0
698	20240927	095800	1890	1890	1890	1890	1890	0
699	20240927	095700	1890	1890	1890	1890	1890	0
700	20240927	095600	1890	1890	1890	1890	1890	0
701	20240927	095500	1890	1890	1890	1890	1890	0
702	20240927	095400	1890	1890	1890	1890	1890	0
703	20240927	095300	1890	1890	1890	1890	1890	0
704	20240927	095200	1890	1890	1890	1890	1890	0
705	20240927	095100	1890	1890	1890	1890	1890	0
706	20240927	095000	1890	1890	1890	1890	1890	0
707	20240927	094900	1890	1890	1890	1890	1890	0
708	20240927	094800	1890	1890	1890	1890	1890	0
709	20240927	094700	1890	1890	1890	1890	1890	0
710	20240927	094600	1890	1890	1890	1890	1890	0
711	20240927	094500	1890	1890	1890	1890	1890	0
712	20240927	094400	1890	1890	1890	1890	1890	0
713	20240927	094300	1890	1890	1890	1890	1890	0
714	20240927	094200	1890	1890	1890	1890	1890	0
715	20240927	094100	1890	1890	1890	1890	1890	0
716	20240927	094000	1890	1890	1890	1890	1890	0
717	20240927	093900	1890	1890	1890	1890	1890	0
718	20240927	093800	1890	1890	1890	1890	1890	0
719	20240927	093700	1890	1890	1890	1890	1890	0
720	20240927	093600	1890	1890	1890	1890	1890	0
721	20240927	093500	1890	1890	1890	1890	1890	0
722	20240927	093400	1890	1890	1890	1890	1890	0
723	20240927	093300	1890	1890	1890	1890	1890	0
724	20240927	093200	1890	1890	1890	1890	1890	0
725	20240927	093100	1890	1890	1890	1890	1890	0
726	20240927	093000	1890	1890	1890	1890	1890	0
727	20240927	092900	1890	1890	1890	1890	1890	0
728	20240927	092800	1890	1890	1890	1890	1890	0
729	20240927	092700	1890	1890	1890	1890	1890	0
730	20240927	092600	1890	1890	1890	1890	1890	0
731	20240927	092500	1890	1890	1890	1890	1890	0
732	20240927	092400	1890	1890	1890	1890	1890	0
733	20240927	092300	1890	1890	1890	1890	1890	0
734	20240927	092200	1890	1890	1890	1890	1890	0
735	20240927	092100	1890	1890	1890	1890	1890	0
736	20240927	092000	1890	1890	1890	1890	1890	0
737	20240927	091900	1890	1890	1890	1890	1890	0
738	20240927	091800	1890	1890	1890	1890	1890	0
739	20240927	091700	1890	1890	1890	1890	1890	0
740	20240927	091600	1890	1890	1890	1890	1890	0
741	20240927	091500	1890	1890	1890	1890	1890	0
742	20240927	091400	1890	1890	1890	1890	1890	0
743	20240927	091300	1890	1890	1890	1890	1890	0
744	20240927	091200	1890	1890	1890	1890	1890	0
745	20240927	091100	1890	1890	1890	1890	1890	0
746	20240927	091000	1890	1890	1890	1890	1890	0
747	20240927	090900	1890	1890	1890	1890	1890	0
748	20240927	090800	1890	1890	1890	1890	1890	0
749	20240927	090700	1890	1890	1890	1890	1890	0
750	20240927	090600	1890	1890	1890	1890	1890	0
751	20240927	090500	1890	1890	1890	1890	1890	0
752	20240927	090400	1890	1890	1890	1890	1890	0
753	20240927	090300	1890	1890	1890	1890	1890	0
754	20240927	090200	1890	1890	1890	1890	1890	0
755	20240927	090100	1890	1890	1890	1890	1890	0
756	20240927	090000	1890	1890	1890	1890	1890	1