KissMeData/258540/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204800	2428589	1184	1184	1184	1184	1
3	20240913	204700	2428589	1184	1184	1184	1184	0
4	20240913	204600	2428589	1184	1184	1184	1184	0
5	20240913	204500	2428589	1184	1184	1184	1184	0
6	20240913	204400	2428589	1184	1184	1184	1184	0
7	20240913	204300	2428589	1184	1184	1184	1184	0
8	20240913	204200	2428589	1184	1184	1184	1184	0
9	20240913	204100	2428589	1184	1184	1184	1184	0
10	20240913	204000	2428589	1184	1184	1184	1184	0
11	20240913	203900	2428589	1184	1184	1184	1184	0
12	20240913	203800	2428589	1184	1184	1184	1184	0
13	20240913	203700	2428589	1184	1184	1184	1184	0
14	20240913	203600	2428589	1184	1184	1184	1184	0
15	20240913	203500	2428589	1184	1184	1184	1184	0
16	20240913	203400	2428589	1184	1184	1184	1184	0
17	20240913	203300	2428589	1184	1184	1184	1184	0
18	20240913	203200	2428589	1184	1184	1184	1184	0
19	20240913	203100	2428589	1184	1184	1184	1184	0
20	20240913	203000	2428589	1184	1184	1184	1184	0
21	20240913	202900	2428589	1184	1184	1184	1184	0
22	20240913	202800	2428589	1184	1184	1184	1184	0
23	20240913	202700	2428589	1184	1184	1184	1184	0
24	20240913	202600	2428589	1184	1184	1184	1184	0
25	20240913	202500	2428589	1184	1184	1184	1184	0
26	20240913	202400	2428589	1184	1184	1184	1184	0
27	20240913	202300	2428589	1184	1184	1184	1184	0
28	20240913	202200	2428589	1184	1184	1184	1184	0
29	20240913	202100	2428589	1184	1184	1184	1184	0
30	20240913	202000	2428589	1184	1184	1184	1184	0
31	20240913	201900	2428589	1184	1184	1184	1184	0
32	20240913	201800	2428589	1184	1184	1184	1184	1
33	20240913	201700	2428589	1184	1184	1184	1184	0
34	20240913	201600	2428589	1184	1184	1184	1184	0
35	20240913	201500	2428589	1184	1184	1184	1184	0
36	20240913	201400	2428589	1184	1184	1184	1184	0
37	20240913	201300	2428589	1184	1184	1184	1184	0
38	20240913	201200	2428589	1184	1184	1184	1184	0
39	20240913	201100	2428589	1184	1184	1184	1184	0
40	20240913	201000	2428589	1184	1184	1184	1184	0
41	20240913	200900	2428589	1184	1184	1184	1184	0
42	20240913	200800	2428589	1184	1184	1184	1184	0
43	20240913	200700	2428589	1184	1184	1184	1184	0
44	20240913	200600	2428589	1184	1184	1184	1184	0
45	20240913	200500	2428589	1184	1184	1184	1184	0
46	20240913	200400	2428589	1184	1184	1184	1184	0
47	20240913	200300	2428589	1184	1184	1184	1184	0
48	20240913	200200	2428589	1184	1184	1184	1184	0
49	20240913	200100	2428589	1184	1184	1184	1184	0
50	20240913	200000	2428589	1184	1184	1184	1184	0
51	20240913	195900	2428589	1184	1184	1184	1184	0
52	20240913	195800	2428589	1184	1184	1184	1184	0
53	20240913	195700	2428589	1184	1184	1184	1184	0
54	20240913	195600	2428589	1184	1184	1184	1184	0
55	20240913	195500	2428589	1184	1184	1184	1184	0
56	20240913	195400	2428589	1184	1184	1184	1184	0
57	20240913	195300	2428589	1184	1184	1184	1184	0
58	20240913	195200	2428589	1184	1184	1184	1184	0
59	20240913	195100	2428589	1184	1184	1184	1184	0
60	20240913	195000	2428589	1184	1184	1184	1184	0
61	20240913	194900	2428589	1184	1184	1184	1184	0
62	20240913	194800	2428589	1184	1184	1184	1184	1
63	20240913	194700	2428589	1184	1184	1184	1184	0
64	20240913	194600	2428589	1184	1184	1184	1184	0
65	20240913	194500	2428589	1184	1184	1184	1184	0
66	20240913	194400	2428589	1184	1184	1184	1184	0
67	20240913	194300	2428589	1184	1184	1184	1184	0
68	20240913	194200	2428589	1184	1184	1184	1184	0
69	20240913	194100	2428589	1184	1184	1184	1184	0
70	20240913	194000	2428589	1184	1184	1184	1184	0
71	20240913	193900	2428589	1184	1184	1184	1184	0
72	20240913	193800	2428589	1184	1184	1184	1184	0
73	20240913	193700	2428589	1184	1184	1184	1184	0
74	20240913	193600	2428589	1184	1184	1184	1184	0
75	20240913	193500	2428589	1184	1184	1184	1184	0
76	20240913	193400	2428589	1184	1184	1184	1184	0
77	20240913	193300	2428589	1184	1184	1184	1184	0
78	20240913	193200	2428589	1184	1184	1184	1184	0
79	20240913	193100	2428589	1184	1184	1184	1184	0
80	20240913	193000	2428589	1184	1184	1184	1184	0
81	20240913	192900	2428589	1184	1184	1184	1184	0
82	20240913	192800	2428589	1184	1184	1184	1184	0
83	20240913	192700	2428589	1184	1184	1184	1184	0
84	20240913	192600	2428589	1184	1184	1184	1184	0
85	20240913	192500	2428589	1184	1184	1184	1184	0
86	20240913	192400	2428589	1184	1184	1184	1184	0
87	20240913	192300	2428589	1184	1184	1184	1184	0
88	20240913	192200	2428589	1184	1184	1184	1184	0
89	20240913	192100	2428589	1184	1184	1184	1184	0
90	20240913	192000	2428589	1184	1184	1184	1184	0
91	20240913	191900	2428589	1184	1184	1184	1184	0
92	20240913	191800	2428589	1184	1184	1184	1184	1
93	20240913	191700	2428589	1184	1184	1184	1184	0
94	20240913	191600	2428589	1184	1184	1184	1184	0
95	20240913	191500	2428589	1184	1184	1184	1184	0
96	20240913	191400	2428589	1184	1184	1184	1184	0
97	20240913	191300	2428589	1184	1184	1184	1184	0
98	20240913	191200	2428589	1184	1184	1184	1184	0
99	20240913	191100	2428589	1184	1184	1184	1184	0
100	20240913	191000	2428589	1184	1184	1184	1184	0
101	20240913	190900	2428589	1184	1184	1184	1184	0
102	20240913	190800	2428589	1184	1184	1184	1184	0
103	20240913	190700	2428589	1184	1184	1184	1184	0
104	20240913	190600	2428589	1184	1184	1184	1184	0
105	20240913	190500	2428589	1184	1184	1184	1184	0
106	20240913	190400	2428589	1184	1184	1184	1184	0
107	20240913	190300	2428589	1184	1184	1184	1184	0
108	20240913	190200	2428589	1184	1184	1184	1184	0
109	20240913	190100	2428589	1184	1184	1184	1184	0
110	20240913	190000	2428589	1184	1184	1184	1184	0
111	20240913	185900	2428589	1184	1184	1184	1184	0
112	20240913	185800	2428589	1184	1184	1184	1184	0
113	20240913	185700	2428589	1184	1184	1184	1184	0
114	20240913	185600	2428589	1184	1184	1184	1184	0
115	20240913	185500	2428589	1184	1184	1184	1184	0
116	20240913	185400	2428589	1184	1184	1184	1184	0
117	20240913	185300	2428589	1184	1184	1184	1184	0
118	20240913	185200	2428589	1184	1184	1184	1184	0
119	20240913	185100	2428589	1184	1184	1184	1184	0
120	20240913	185000	2428589	1184	1184	1184	1184	0
121	20240913	184900	2428589	1184	1184	1184	1184	0
122	20240913	184800	2428589	1184	1184	1184	1184	1
123	20240913	184700	2428589	1184	1184	1184	1184	0
124	20240913	184600	2428589	1184	1184	1184	1184	0
125	20240913	184500	2428589	1184	1184	1184	1184	0
126	20240913	184400	2428589	1184	1184	1184	1184	0
127	20240913	184300	2428589	1184	1184	1184	1184	0
128	20240913	184200	2428589	1184	1184	1184	1184	0
129	20240913	184100	2428589	1184	1184	1184	1184	0
130	20240913	184000	2428589	1184	1184	1184	1184	0
131	20240913	183900	2428589	1184	1184	1184	1184	0
132	20240913	183800	2428589	1184	1184	1184	1184	0
133	20240913	183700	2428589	1184	1184	1184	1184	0
134	20240913	183600	2428589	1184	1184	1184	1184	0
135	20240913	183500	2428589	1184	1184	1184	1184	0
136	20240913	183400	2428589	1184	1184	1184	1184	0
137	20240913	183300	2428589	1184	1184	1184	1184	0
138	20240913	183200	2428589	1184	1184	1184	1184	0
139	20240913	183100	2428589	1184	1184	1184	1184	0
140	20240913	183000	2428589	1184	1184	1184	1184	0
141	20240913	182900	2428589	1184	1184	1184	1184	0
142	20240913	182800	2428589	1184	1184	1184	1184	0
143	20240913	182700	2428589	1184	1184	1184	1184	0
144	20240913	182600	2428589	1184	1184	1184	1184	0
145	20240913	182500	2428589	1184	1184	1184	1184	0
146	20240913	182400	2428589	1184	1184	1184	1184	0
147	20240913	182300	2428589	1184	1184	1184	1184	0
148	20240913	182200	2428589	1184	1184	1184	1184	0
149	20240913	182100	2428589	1184	1184	1184	1184	0
150	20240913	182000	2428589	1184	1184	1184	1184	0
151	20240913	181900	2428589	1184	1184	1184	1184	0
152	20240913	181800	2428589	1184	1184	1184	1184	1
153	20240913	181700	2428589	1184	1184	1184	1184	0
154	20240913	181600	2428589	1184	1184	1184	1184	0
155	20240913	181500	2428589	1184	1184	1184	1184	0
156	20240913	181400	2428589	1184	1184	1184	1184	0
157	20240913	181300	2428589	1184	1184	1184	1184	0
158	20240913	181200	2428589	1184	1184	1184	1184	0
159	20240913	181100	2428589	1184	1184	1184	1184	0
160	20240913	181000	2428589	1184	1184	1184	1184	0
161	20240913	180900	2428589	1184	1184	1184	1184	0
162	20240913	180800	2428589	1184	1184	1184	1184	0
163	20240913	180700	2428589	1184	1184	1184	1184	0
164	20240913	180600	2428589	1184	1184	1184	1184	0
165	20240913	180500	2428589	1184	1184	1184	1184	0
166	20240913	180400	2428589	1184	1184	1184	1184	0
167	20240913	180300	2428589	1184	1184	1184	1184	0
168	20240913	180200	2428589	1184	1184	1184	1184	0
169	20240913	180100	2428589	1184	1184	1184	1184	0
170	20240913	180000	2428589	1184	1184	1184	1184	0
171	20240913	175900	2428589	1184	1184	1184	1184	0
172	20240913	175800	2428589	1184	1184	1184	1184	0
173	20240913	175700	2428589	1184	1184	1184	1184	0
174	20240913	175600	2428589	1184	1184	1184	1184	0
175	20240913	175500	2428589	1184	1184	1184	1184	0
176	20240913	175400	2428589	1184	1184	1184	1184	0
177	20240913	175300	2428589	1184	1184	1184	1184	0
178	20240913	175200	2428589	1184	1184	1184	1184	0
179	20240913	175100	2428589	1184	1184	1184	1184	0
180	20240913	175000	2428589	1184	1184	1184	1184	0
181	20240913	174900	2428589	1184	1184	1184	1184	0
182	20240913	174800	2428589	1184	1184	1184	1184	1
183	20240913	174700	2428589	1184	1184	1184	1184	0
184	20240913	174600	2428589	1184	1184	1184	1184	0
185	20240913	174500	2428589	1184	1184	1184	1184	0
186	20240913	174400	2428589	1184	1184	1184	1184	0
187	20240913	174300	2428589	1184	1184	1184	1184	0
188	20240913	174200	2428589	1184	1184	1184	1184	0
189	20240913	174100	2428589	1184	1184	1184	1184	0
190	20240913	174000	2428589	1184	1184	1184	1184	0
191	20240913	173900	2428589	1184	1184	1184	1184	0
192	20240913	173800	2428589	1184	1184	1184	1184	0
193	20240913	173700	2428589	1184	1184	1184	1184	0
194	20240913	173600	2428589	1184	1184	1184	1184	0
195	20240913	173500	2428589	1184	1184	1184	1184	0
196	20240913	173400	2428589	1184	1184	1184	1184	0
197	20240913	173300	2428589	1184	1184	1184	1184	0
198	20240913	173200	2428589	1184	1184	1184	1184	0
199	20240913	173100	2428589	1184	1184	1184	1184	0
200	20240913	173000	2428589	1184	1184	1184	1184	0
201	20240913	172900	2428589	1184	1184	1184	1184	0
202	20240913	172800	2428589	1184	1184	1184	1184	0
203	20240913	172700	2428589	1184	1184	1184	1184	0
204	20240913	172600	2428589	1184	1184	1184	1184	0
205	20240913	172500	2428589	1184	1184	1184	1184	0
206	20240913	172400	2428589	1184	1184	1184	1184	0
207	20240913	172300	2428589	1184	1184	1184	1184	0
208	20240913	172200	2428589	1184	1184	1184	1184	0
209	20240913	172100	2428589	1184	1184	1184	1184	0
210	20240913	172000	2428589	1184	1184	1184	1184	0
211	20240913	171900	2428589	1184	1184	1184	1184	0
212	20240913	171800	2428589	1184	1184	1184	1184	1
213	20240913	171700	2428589	1184	1184	1184	1184	0
214	20240913	171600	2428589	1184	1184	1184	1184	0
215	20240913	171500	2428589	1184	1184	1184	1184	0
216	20240913	171400	2428589	1184	1184	1184	1184	0
217	20240913	171300	2428589	1184	1184	1184	1184	0
218	20240913	171200	2428589	1184	1184	1184	1184	0
219	20240913	171100	2428589	1184	1184	1184	1184	0
220	20240913	171000	2428589	1184	1184	1184	1184	0
221	20240913	170900	2428589	1184	1184	1184	1184	0
222	20240913	170800	2428589	1184	1184	1184	1184	0
223	20240913	170700	2428589	1184	1184	1184	1184	0
224	20240913	170600	2428589	1184	1184	1184	1184	0
225	20240913	170500	2428589	1184	1184	1184	1184	0
226	20240913	170400	2428589	1184	1184	1184	1184	0
227	20240913	170300	2428589	1184	1184	1184	1184	0
228	20240913	170200	2428589	1184	1184	1184	1184	0
229	20240913	170100	2428589	1184	1184	1184	1184	0
230	20240913	170000	2428589	1184	1184	1184	1184	0
231	20240913	165900	2428589	1184	1184	1184	1184	0
232	20240913	165800	2428589	1184	1184	1184	1184	0
233	20240913	165700	2428589	1184	1184	1184	1184	0
234	20240913	165600	2428589	1184	1184	1184	1184	0
235	20240913	165500	2428589	1184	1184	1184	1184	0
236	20240913	165400	2428589	1184	1184	1184	1184	0
237	20240913	165300	2428589	1184	1184	1184	1184	0
238	20240913	165200	2428589	1184	1184	1184	1184	0
239	20240913	165100	2428589	1184	1184	1184	1184	0
240	20240913	165000	2428589	1184	1184	1184	1184	0
241	20240913	164900	2428589	1184	1184	1184	1184	0
242	20240913	164800	2428589	1184	1184	1184	1184	1
243	20240913	164700	2428589	1184	1184	1184	1184	0
244	20240913	164600	2428589	1184	1184	1184	1184	0
245	20240913	164500	2428589	1184	1184	1184	1184	0
246	20240913	164400	2428589	1184	1184	1184	1184	0
247	20240913	164300	2428589	1184	1184	1184	1184	0
248	20240913	164200	2428589	1184	1184	1184	1184	0
249	20240913	164100	2428589	1184	1184	1184	1184	0
250	20240913	164000	2428589	1184	1184	1184	1184	0
251	20240913	163900	2428589	1184	1184	1184	1184	0
252	20240913	163800	2428589	1184	1184	1184	1184	0
253	20240913	163700	2428589	1184	1184	1184	1184	0
254	20240913	163600	2428589	1184	1184	1184	1184	0
255	20240913	163500	2428589	1184	1184	1184	1184	0
256	20240913	163400	2428589	1184	1184	1184	1184	0
257	20240913	163300	2428589	1184	1184	1184	1184	0
258	20240913	163200	2428589	1184	1184	1184	1184	0
259	20240913	163100	2428589	1184	1184	1184	1184	0
260	20240913	163000	2428589	1184	1184	1184	1184	0
261	20240913	162900	2428589	1184	1184	1184	1184	0
262	20240913	162800	2428589	1184	1184	1184	1184	0
263	20240913	162700	2428589	1184	1184	1184	1184	0
264	20240913	162600	2428589	1184	1184	1184	1184	0
265	20240913	162500	2428589	1184	1184	1184	1184	0
266	20240913	162400	2428589	1184	1184	1184	1184	0
267	20240913	162300	2428589	1184	1184	1184	1184	0
268	20240913	162200	2428589	1184	1184	1184	1184	0
269	20240913	162100	2428589	1184	1184	1184	1184	0
270	20240913	162000	2428589	1184	1184	1184	1184	0
271	20240913	161900	2428589	1184	1184	1184	1184	0
272	20240913	161800	2428589	1184	1184	1184	1184	1
273	20240913	161700	2428589	1184	1184	1184	1184	0
274	20240913	161600	2428589	1184	1184	1184	1184	0
275	20240913	161500	2428589	1184	1184	1184	1184	0
276	20240913	161400	2428589	1184	1184	1184	1184	0
277	20240913	161300	2428589	1184	1184	1184	1184	0
278	20240913	161200	2428589	1184	1184	1184	1184	0
279	20240913	161100	2428589	1184	1184	1184	1184	0
280	20240913	161000	2428589	1184	1184	1184	1184	0
281	20240913	160900	2428589	1184	1184	1184	1184	0
282	20240913	160800	2428589	1184	1184	1184	1184	0
283	20240913	160700	2428589	1184	1184	1184	1184	0
284	20240913	160600	2428589	1184	1184	1184	1184	0
285	20240913	160500	2428589	1184	1184	1184	1184	0
286	20240913	160400	2428589	1184	1184	1184	1184	0
287	20240913	160300	2428589	1184	1184	1184	1184	0
288	20240913	160200	2428589	1184	1184	1184	1184	0
289	20240913	160100	2428589	1184	1184	1184	1184	0
290	20240913	160000	2428589	1184	1184	1184	1184	0
291	20240913	155900	2428589	1184	1184	1184	1184	0
292	20240913	155800	2428589	1184	1184	1184	1184	0
293	20240913	155700	2428589	1184	1184	1184	1184	0
294	20240913	155600	2428589	1184	1184	1184	1184	0
295	20240913	155500	2428589	1184	1184	1184	1184	0
296	20240913	155400	2428589	1184	1184	1184	1184	0
297	20240913	155300	2428589	1184	1184	1184	1184	0
298	20240913	155200	2428589	1184	1184	1184	1184	0
299	20240913	155100	2428589	1184	1184	1184	1184	0
300	20240913	155000	2428589	1184	1184	1184	1184	0
301	20240913	154900	2428589	1184	1184	1184	1184	0
302	20240913	154800	2428589	1184	1184	1184	1184	1
303	20240913	154700	2428589	1184	1184	1184	1184	0
304	20240913	154600	2428589	1184	1184	1184	1184	0
305	20240913	154500	2428589	1184	1184	1184	1184	0
306	20240913	154400	2428589	1184	1184	1184	1184	0
307	20240913	154300	2428589	1184	1184	1184	1184	0
308	20240913	154200	2428589	1184	1184	1184	1184	0
309	20240913	154100	2428589	1184	1184	1184	1184	0
310	20240913	154000	2428589	1184	1184	1184	1184	0
311	20240913	153900	2428589	1184	1184	1184	1184	0
312	20240913	153800	2428589	1184	1184	1184	1184	0
313	20240913	153700	2428589	1184	1184	1184	1184	0
314	20240913	153600	2428589	1184	1184	1184	1184	0
315	20240913	153500	2428589	1184	1184	1184	1184	0
316	20240913	153400	2428589	1184	1184	1184	1184	0
317	20240913	153300	2428589	1184	1184	1184	1184	0
318	20240913	153200	2428589	1184	1184	1184	1184	0
319	20240913	153100	2428589	1184	1184	1184	1184	0
320	20240913	153000	2428589	1184	1184	1184	1184	0
321	20240913	152900	2428589	1184	1184	1184	1184	0
322	20240913	152800	2428589	1184	1184	1184	1184	0
323	20240913	152700	2428589	1184	1184	1184	1184	0
324	20240913	152600	2428589	1184	1184	1184	1184	0
325	20240913	152500	2428589	1184	1184	1184	1184	0
326	20240913	152400	2428589	1184	1184	1184	1184	0
327	20240913	152300	2428589	1184	1184	1184	1184	0
328	20240913	152200	2428589	1184	1184	1184	1184	0
329	20240913	152100	2428589	1184	1184	1184	1184	0
330	20240913	152000	2428589	1184	1184	1184	1184	0
331	20240913	151900	2428589	1184	1184	1184	1184	0
332	20240913	151800	2428589	1184	1184	1184	1184	0
333	20240913	151700	2428589	1184	1184	1184	1184	0
334	20240913	151600	2428589	1184	1184	1184	1184	0
335	20240913	151500	2428589	1184	1184	1184	1184	0
336	20240913	151400	2428589	1184	1184	1184	1184	0
337	20240913	151300	2428589	1184	1184	1184	1184	0
338	20240913	151200	2428589	1184	1184	1184	1184	0
339	20240913	151100	2428589	1184	1184	1184	1184	0
340	20240913	151000	2428589	1184	1184	1184	1184	0
341	20240913	150900	2428589	1184	1184	1184	1184	0
342	20240913	150800	2428589	1184	1184	1184	1184	0
343	20240913	150700	2428589	1184	1184	1184	1184	0
344	20240913	150600	2428589	1184	1184	1184	1184	0
345	20240913	150500	2428589	1184	1184	1184	1184	0
346	20240913	150400	2428589	1184	1184	1184	1184	0
347	20240913	150300	2428589	1184	1184	1184	1184	0
348	20240913	150200	2428589	1184	1184	1184	1184	0
349	20240913	150100	2428589	1184	1184	1184	1184	0
350	20240913	150000	2428589	1184	1184	1184	1184	0
351	20240913	145900	2428589	1184	1184	1184	1184	0
352	20240913	145800	2428589	1184	1184	1184	1184	0
353	20240913	145700	2428589	1184	1184	1184	1184	0
354	20240913	145600	2428589	1184	1184	1184	1184	1
355	20240913	145500	2427405	1145	1145	1145	1145	0
356	20240913	145400	2427405	1145	1145	1145	1145	0
357	20240913	145300	2427405	1145	1145	1145	1145	0
358	20240913	145200	2427405	1145	1145	1145	1145	0
359	20240913	145100	2427405	1145	1145	1145	1145	0
360	20240913	145000	2427405	1145	1145	1145	1145	0
361	20240913	144900	2427405	1145	1145	1145	1145	300
362	20240913	144800	2083905	1184	1184	1184	1184	0
363	20240913	144700	2083905	1184	1184	1184	1184	0
364	20240913	144600	2083905	1184	1184	1184	1184	0
365	20240913	144500	2083905	1184	1184	1184	1184	0
366	20240913	144400	2083905	1184	1184	1184	1184	0
367	20240913	144300	2083905	1184	1184	1184	1184	0
368	20240913	144200	2083905	1184	1184	1184	1184	0
369	20240913	144100	2083905	1184	1184	1184	1184	2
370	20240913	144000	2081537	1145	1145	1145	1145	0
371	20240913	143900	2081537	1145	1145	1145	1145	9
372	20240913	143800	2071232	1184	1184	1184	1184	0
373	20240913	143700	2071232	1184	1184	1184	1184	0
374	20240913	143600	2071232	1184	1184	1184	1184	0
375	20240913	143500	2071232	1184	1184	1184	1184	0
376	20240913	143400	2071232	1184	1184	1184	1184	0
377	20240913	143300	2071232	1184	1184	1184	1184	0
378	20240913	143200	2071232	1184	1184	1184	1184	0
379	20240913	143100	2071232	1184	1184	1184	1184	0
380	20240913	143000	2071232	1184	1184	1184	1184	0
381	20240913	142900	2071232	1184	1184	1184	1184	0
382	20240913	142800	2071232	1184	1184	1184	1184	0
383	20240913	142700	2071232	1184	1184	1184	1184	0
384	20240913	142600	2071232	1184	1184	1184	1184	0
385	20240913	142500	2071232	1184	1184	1184	1184	0
386	20240913	142400	2071232	1184	1184	1184	1184	0
387	20240913	142300	2071232	1184	1184	1184	1184	0
388	20240913	142200	2071232	1184	1184	1184	1184	0
389	20240913	142100	2071232	1184	1184	1184	1184	0
390	20240913	142000	2071232	1184	1184	1184	1184	0
391	20240913	141900	2071232	1184	1184	1184	1184	0
392	20240913	141800	2071232	1184	1184	1184	1184	0
393	20240913	141700	2071232	1184	1184	1184	1184	0
394	20240913	141600	2071232	1184	1184	1184	1184	0
395	20240913	141500	2071232	1184	1184	1184	1184	0
396	20240913	141400	2071232	1184	1184	1184	1184	0
397	20240913	141300	2071232	1184	1184	1184	1184	0
398	20240913	141200	2071232	1184	1184	1184	1184	0
399	20240913	141100	2071232	1184	1184	1184	1184	0
400	20240913	141000	2071232	1184	1184	1184	1184	0
401	20240913	140900	2071232	1184	1184	1184	1184	0
402	20240913	140800	2071232	1184	1184	1184	1184	0
403	20240913	140700	2071232	1184	1184	1184	1184	0
404	20240913	140600	2071232	1184	1184	1184	1184	0
405	20240913	140500	2071232	1184	1184	1184	1184	1
406	20240913	140400	2070048	1145	1145	1145	1145	0
407	20240913	140300	2070048	1145	1145	1145	1145	0
408	20240913	140200	2070048	1145	1145	1145	1145	0
409	20240913	140100	2070048	1145	1145	1145	1145	0
410	20240913	140000	2070048	1145	1145	1145	1145	0
411	20240913	135900	2070048	1145	1145	1145	1145	0
412	20240913	135800	2070048	1145	1145	1145	1145	0
413	20240913	135700	2070048	1145	1145	1145	1145	0
414	20240913	135600	2070048	1145	1145	1145	1145	0
415	20240913	135500	2070048	1145	1145	1145	1145	0
416	20240913	135400	2070048	1145	1145	1145	1145	0
417	20240913	135300	2070048	1145	1145	1145	1145	0
418	20240913	135200	2070048	1145	1145	1145	1145	0
419	20240913	135100	2070048	1145	1145	1145	1145	0
420	20240913	135000	2070048	1145	1145	1145	1145	490
421	20240913	134900	1508998	1185	1185	1185	1185	0
422	20240913	134800	1508998	1185	1185	1185	1185	0
423	20240913	134700	1508998	1185	1185	1185	1185	0
424	20240913	134600	1508998	1185	1185	1185	1185	0
425	20240913	134500	1508998	1185	1185	1185	1185	0
426	20240913	134400	1508998	1185	1185	1185	1185	0
427	20240913	134300	1508998	1185	1185	1185	1185	0
428	20240913	134200	1508998	1185	1185	1185	1185	0
429	20240913	134100	1508998	1185	1185	1185	1185	0
430	20240913	134000	1508998	1185	1185	1185	1185	0
431	20240913	133900	1508998	1185	1185	1185	1185	0
432	20240913	133800	1508998	1185	1185	1185	1185	0
433	20240913	133700	1508998	1185	1185	1185	1185	0
434	20240913	133600	1508998	1185	1185	1185	1185	0
435	20240913	133500	1508998	1185	1185	1185	1185	0
436	20240913	133400	1508998	1185	1185	1185	1185	0
437	20240913	133300	1508998	1185	1185	1185	1185	0
438	20240913	133200	1508998	1185	1185	1185	1185	0
439	20240913	133100	1508998	1185	1185	1185	1185	0
440	20240913	133000	1508998	1185	1185	1185	1185	0
441	20240913	132900	1508998	1185	1185	1185	1185	0
442	20240913	132800	1508998	1185	1185	1185	1185	0
443	20240913	132700	1508998	1185	1185	1185	1185	0
444	20240913	132600	1508998	1185	1185	1185	1185	0
445	20240913	132500	1508998	1185	1185	1185	1185	0
446	20240913	132400	1508998	1185	1185	1185	1185	0
447	20240913	132300	1508998	1185	1185	1185	1185	0
448	20240913	132200	1508998	1185	1185	1185	1185	0
449	20240913	132100	1508998	1185	1185	1185	1185	0
450	20240913	132000	1508998	1185	1185	1185	1185	0
451	20240913	131900	1508998	1185	1185	1185	1185	0
452	20240913	131800	1508998	1185	1185	1185	1185	0
453	20240913	131700	1508998	1185	1185	1185	1185	0
454	20240913	131600	1508998	1185	1185	1185	1185	0
455	20240913	131500	1508998	1185	1185	1185	1185	0
456	20240913	131400	1508998	1185	1185	1185	1185	0
457	20240913	131300	1508998	1185	1185	1185	1185	0
458	20240913	131200	1508998	1185	1185	1185	1185	0
459	20240913	131100	1508998	1185	1185	1185	1185	0
460	20240913	131000	1508998	1185	1185	1185	1185	0
461	20240913	130900	1508998	1185	1185	1185	1185	0
462	20240913	130800	1508998	1185	1185	1185	1185	0
463	20240913	130700	1508998	1185	1185	1185	1185	0
464	20240913	130600	1508998	1185	1185	1185	1185	0
465	20240913	130500	1508998	1185	1185	1185	1185	0
466	20240913	130400	1508998	1185	1185	1185	1185	0
467	20240913	130300	1508998	1185	1185	1185	1185	0
468	20240913	130200	1508998	1185	1185	1185	1185	0
469	20240913	130100	1508998	1185	1185	1185	1185	0
470	20240913	130000	1508998	1185	1185	1185	1185	0
471	20240913	125900	1508998	1185	1185	1185	1185	0
472	20240913	125800	1508998	1185	1185	1185	1185	0
473	20240913	125700	1508998	1185	1185	1185	1185	0
474	20240913	125600	1508998	1185	1185	1185	1185	0
475	20240913	125500	1508998	1185	1185	1185	1185	0
476	20240913	125400	1508998	1185	1185	1185	1185	0
477	20240913	125300	1508998	1185	1185	1185	1185	0
478	20240913	125200	1508998	1185	1185	1185	1185	0
479	20240913	125100	1508998	1185	1185	1185	1185	0
480	20240913	125000	1508998	1185	1185	1185	1185	0
481	20240913	124900	1508998	1185	1185	1185	1185	0
482	20240913	124800	1508998	1185	1185	1185	1185	0
483	20240913	124700	1508998	1185	1185	1185	1185	0
484	20240913	124600	1508998	1185	1185	1185	1185	0
485	20240913	124500	1508998	1185	1185	1185	1185	0
486	20240913	124400	1508998	1185	1185	1185	1185	0
487	20240913	124300	1508998	1185	1185	1185	1185	0
488	20240913	124200	1508998	1185	1185	1185	1185	0
489	20240913	124100	1508998	1185	1185	1185	1185	0
490	20240913	124000	1508998	1185	1185	1185	1185	0
491	20240913	123900	1508998	1185	1185	1185	1185	0
492	20240913	123800	1508998	1185	1185	1185	1185	0
493	20240913	123700	1508998	1185	1185	1185	1185	0
494	20240913	123600	1508998	1185	1185	1185	1185	0
495	20240913	123500	1508998	1185	1185	1185	1185	0
496	20240913	123400	1508998	1185	1185	1185	1185	0
497	20240913	123300	1508998	1185	1185	1185	1185	0
498	20240913	123200	1508998	1185	1185	1185	1185	0
499	20240913	123100	1508998	1185	1185	1185	1185	0
500	20240913	123000	1508998	1185	1185	1185	1185	0
501	20240913	122900	1508998	1185	1185	1185	1185	0
502	20240913	122800	1508998	1185	1185	1185	1185	0
503	20240913	122700	1508998	1185	1185	1185	1185	0
504	20240913	122600	1508998	1185	1185	1185	1185	0
505	20240913	122500	1508998	1185	1185	1185	1185	0
506	20240913	122400	1508998	1185	1185	1185	1185	0
507	20240913	122300	1508998	1185	1185	1185	1185	0
508	20240913	122200	1508998	1185	1185	1185	1185	0
509	20240913	122100	1508998	1185	1185	1185	1185	0
510	20240913	122000	1508998	1185	1185	1185	1185	0
511	20240913	121900	1508998	1185	1185	1185	1185	0
512	20240913	121800	1508998	1185	1185	1185	1185	0
513	20240913	121700	1508998	1185	1185	1185	1185	0
514	20240913	121600	1508998	1185	1185	1185	1185	0
515	20240913	121500	1508998	1185	1185	1185	1185	0
516	20240913	121400	1508998	1185	1185	1185	1185	0
517	20240913	121300	1508998	1185	1185	1185	1185	0
518	20240913	121200	1508998	1185	1185	1185	1185	0
519	20240913	121100	1508998	1185	1185	1185	1185	0
520	20240913	121000	1508998	1185	1185	1185	1185	0
521	20240913	120900	1508998	1185	1185	1185	1185	0
522	20240913	120800	1508998	1185	1185	1185	1185	0
523	20240913	120700	1508998	1185	1185	1185	1185	0
524	20240913	120600	1508998	1185	1185	1185	1185	0
525	20240913	120500	1508998	1185	1185	1185	1185	0
526	20240913	120400	1508998	1185	1185	1185	1185	0
527	20240913	120300	1508998	1185	1185	1185	1185	0
528	20240913	120200	1508998	1185	1185	1185	1185	0
529	20240913	120100	1508998	1185	1185	1185	1185	0
530	20240913	120000	1508998	1185	1185	1185	1185	0
531	20240913	115900	1508998	1185	1185	1185	1185	0
532	20240913	115800	1508998	1185	1185	1185	1185	0
533	20240913	115700	1508998	1185	1185	1185	1185	0
534	20240913	115600	1508998	1185	1185	1185	1185	0
535	20240913	115500	1508998	1185	1185	1185	1185	0
536	20240913	115400	1508998	1185	1185	1185	1185	0
537	20240913	115300	1508998	1185	1185	1185	1185	0
538	20240913	115200	1508998	1185	1185	1185	1185	0
539	20240913	115100	1508998	1185	1185	1185	1185	0
540	20240913	115000	1508998	1185	1185	1185	1185	0
541	20240913	114900	1508998	1185	1185	1185	1185	0
542	20240913	114800	1508998	1185	1185	1185	1185	0
543	20240913	114700	1508998	1185	1185	1185	1185	0
544	20240913	114600	1508998	1185	1185	1185	1185	0
545	20240913	114500	1508998	1185	1185	1185	1185	0
546	20240913	114400	1508998	1185	1185	1185	1185	0
547	20240913	114300	1508998	1185	1185	1185	1185	0
548	20240913	114200	1508998	1185	1185	1185	1185	0
549	20240913	114100	1508998	1185	1185	1185	1185	0
550	20240913	114000	1508998	1185	1185	1185	1185	0
551	20240913	113900	1508998	1185	1185	1185	1185	0
552	20240913	113800	1508998	1185	1185	1185	1185	0
553	20240913	113700	1508998	1185	1185	1185	1185	0
554	20240913	113600	1508998	1185	1185	1185	1185	0
555	20240913	113500	1508998	1185	1185	1185	1185	0
556	20240913	113400	1508998	1185	1185	1185	1185	0
557	20240913	113300	1508998	1185	1185	1185	1185	0
558	20240913	113200	1508998	1185	1185	1185	1185	0
559	20240913	113100	1508998	1185	1185	1185	1185	0
560	20240913	113000	1508998	1185	1185	1185	1185	0
561	20240913	112900	1508998	1185	1185	1185	1185	0
562	20240913	112800	1508998	1185	1185	1185	1185	0
563	20240913	112700	1508998	1185	1185	1185	1185	0
564	20240913	112600	1508998	1185	1185	1185	1185	0
565	20240913	112500	1508998	1185	1185	1185	1185	0
566	20240913	112400	1508998	1185	1185	1185	1185	0
567	20240913	112300	1508998	1185	1185	1185	1185	0
568	20240913	112200	1508998	1185	1185	1185	1185	0
569	20240913	112100	1508998	1185	1185	1185	1185	0
570	20240913	112000	1508998	1185	1185	1185	1185	0
571	20240913	111900	1508998	1185	1185	1185	1185	1
572	20240913	111800	1507813	1110	1110	1110	1110	0
573	20240913	111700	1507813	1110	1110	1110	1110	0
574	20240913	111600	1507813	1110	1110	1110	1110	0
575	20240913	111500	1507813	1110	1110	1110	1110	0
576	20240913	111400	1507813	1110	1110	1110	1110	0
577	20240913	111300	1507813	1110	1110	1110	1110	0
578	20240913	111200	1507813	1110	1110	1110	1110	0
579	20240913	111100	1507813	1110	1110	1110	1110	35
580	20240913	111000	1468963	1110	1110	1110	1110	0
581	20240913	110900	1468963	1110	1110	1110	1110	0
582	20240913	110800	1468963	1110	1110	1110	1110	0
583	20240913	110700	1468963	1110	1110	1110	1110	0
584	20240913	110600	1468963	1110	1110	1110	1110	0
585	20240913	110500	1468963	1110	1110	1110	1110	300
586	20240913	110400	1135963	1110	1110	1110	1110	0
587	20240913	110300	1135963	1110	1110	1110	1110	0
588	20240913	110200	1135963	1110	1110	1110	1110	0
589	20240913	110100	1135963	1110	1110	1110	1110	0
590	20240913	110000	1135963	1110	1110	1110	1110	0
591	20240913	105900	1135963	1110	1110	1110	1110	0
592	20240913	105800	1135963	1110	1110	1110	1110	0
593	20240913	105700	1135963	1110	1110	1110	1110	0
594	20240913	105600	1135963	1110	1110	1110	1110	0
595	20240913	105500	1135963	1110	1110	1110	1110	0
596	20240913	105400	1135963	1110	1110	1110	1110	0
597	20240913	105300	1135963	1110	1110	1110	1110	0
598	20240913	105200	1135963	1110	1110	1110	1110	0
599	20240913	105100	1135963	1110	1110	1110	1110	0
600	20240913	105000	1135963	1110	1110	1110	1110	0
601	20240913	104900	1135963	1110	1110	1110	1110	2
602	20240913	104800	1133743	1119	1119	1119	1119	0
603	20240913	104700	1133743	1119	1119	1119	1119	0
604	20240913	104600	1133743	1119	1119	1119	1119	0
605	20240913	104500	1133743	1119	1119	1119	1119	0
606	20240913	104400	1133743	1119	1119	1119	1119	0
607	20240913	104300	1133743	1119	1119	1119	1119	0
608	20240913	104200	1133743	1119	1119	1119	1119	0
609	20240913	104100	1133743	1119	1119	1119	1119	0
610	20240913	104000	1133743	1119	1119	1119	1119	0
611	20240913	103900	1133743	1119	1119	1119	1119	0
612	20240913	103800	1133743	1119	1119	1119	1119	0
613	20240913	103700	1133743	1119	1119	1119	1119	0
614	20240913	103600	1133743	1119	1119	1119	1119	0
615	20240913	103500	1133743	1119	1119	1119	1119	0
616	20240913	103400	1133743	1119	1119	1119	1119	0
617	20240913	103300	1133743	1119	1119	1119	1119	0
618	20240913	103200	1133743	1119	1119	1119	1119	0
619	20240913	103100	1133743	1119	1119	1119	1119	0
620	20240913	103000	1133743	1119	1119	1119	1119	0
621	20240913	102900	1133743	1119	1119	1119	1119	0
622	20240913	102800	1133743	1119	1119	1119	1119	0
623	20240913	102700	1133743	1119	1119	1119	1119	0
624	20240913	102600	1133743	1119	1119	1119	1119	0
625	20240913	102500	1133743	1119	1119	1119	1119	0
626	20240913	102400	1133743	1119	1119	1119	1119	0
627	20240913	102300	1133743	1119	1119	1119	1119	0
628	20240913	102200	1133743	1119	1119	1119	1119	0
629	20240913	102100	1133743	1119	1119	1119	1119	0
630	20240913	102000	1133743	1119	1119	1119	1119	0
631	20240913	101900	1133743	1119	1119	1119	1119	0
632	20240913	101800	1133743	1119	1119	1119	1119	0
633	20240913	101700	1133743	1119	1119	1119	1119	0
634	20240913	101600	1133743	1119	1119	1119	1119	0
635	20240913	101500	1133743	1119	1119	1119	1119	0
636	20240913	101400	1133743	1119	1119	1119	1119	0
637	20240913	101300	1133743	1119	1119	1119	1119	0
638	20240913	101200	1133743	1119	1119	1119	1119	0
639	20240913	101100	1133743	1119	1119	1119	1119	0
640	20240913	101000	1133743	1119	1119	1119	1119	0
641	20240913	100900	1133743	1119	1119	1119	1119	0
642	20240913	100800	1133743	1119	1119	1119	1119	0
643	20240913	100700	1133743	1119	1119	1119	1119	0
644	20240913	100600	1133743	1119	1119	1119	1119	0
645	20240913	100500	1133743	1119	1119	1119	1119	0
646	20240913	100400	1133743	1119	1119	1119	1119	0
647	20240913	100300	1133743	1119	1119	1119	1119	0
648	20240913	100200	1133743	1119	1119	1119	1119	0
649	20240913	100100	1133743	1119	1119	1119	1119	0
650	20240913	100000	1133743	1119	1119	1119	1119	0
651	20240913	095900	1133743	1119	1119	1119	1119	0
652	20240913	095800	1133743	1119	1119	1119	1119	0
653	20240913	095700	1133743	1119	1119	1119	1119	0
654	20240913	095600	1133743	1119	1119	1119	1119	0
655	20240913	095500	1133743	1119	1119	1119	1119	0
656	20240913	095400	1133743	1119	1119	1119	1119	0
657	20240913	095300	1133743	1119	1119	1119	1119	0
658	20240913	095200	1133743	1119	1119	1119	1119	0
659	20240913	095100	1133743	1119	1118	1119	1118	1000
660	20240913	095000	15282	1119	1119	1119	1119	0
661	20240913	094900	15282	1119	1119	1119	1119	0
662	20240913	094800	15282	1119	1119	1119	1119	0
663	20240913	094700	15282	1119	1119	1119	1119	0
664	20240913	094600	15282	1119	1119	1119	1119	0
665	20240913	094500	15282	1119	1139	1139	1119	2
666	20240913	094400	13024	1184	1184	1184	1184	0
667	20240913	094300	13024	1184	1184	1184	1184	0
668	20240913	094200	13024	1184	1184	1184	1184	0
669	20240913	094100	13024	1184	1184	1184	1184	0
670	20240913	094000	13024	1184	1184	1184	1184	0
671	20240913	093900	13024	1184	1184	1184	1184	0
672	20240913	093800	13024	1184	1184	1184	1184	0
673	20240913	093700	13024	1184	1184	1184	1184	0
674	20240913	093600	13024	1184	1184	1184	1184	0
675	20240913	093500	13024	1184	1184	1184	1184	0
676	20240913	093400	13024	1184	1184	1184	1184	0
677	20240913	093300	13024	1184	1184	1184	1184	0
678	20240913	093200	13024	1184	1184	1184	1184	0
679	20240913	093100	13024	1184	1184	1184	1184	0
680	20240913	093000	13024	1184	1184	1184	1184	0
681	20240913	092900	13024	1184	1184	1184	1184	0
682	20240913	092800	13024	1184	1184	1184	1184	0
683	20240913	092700	13024	1184	1184	1184	1184	0
684	20240913	092600	13024	1184	1184	1184	1184	0
685	20240913	092500	13024	1184	1184	1184	1184	0
686	20240913	092400	13024	1184	1184	1184	1184	0
687	20240913	092300	13024	1184	1184	1184	1184	0
688	20240913	092200	13024	1184	1184	1184	1184	0
689	20240913	092100	13024	1184	1184	1184	1184	0
690	20240913	092000	13024	1184	1184	1184	1184	0
691	20240913	091900	13024	1184	1184	1184	1184	0
692	20240913	091800	13024	1184	1184	1184	1184	0
693	20240913	091700	13024	1184	1184	1184	1184	0
694	20240913	091600	13024	1184	1184	1184	1184	0
695	20240913	091500	13024	1184	1184	1184	1184	0
696	20240913	091400	13024	1184	1184	1184	1184	0
697	20240913	091300	13024	1184	1184	1184	1184	0
698	20240913	091200	13024	1184	1184	1184	1184	0
699	20240913	091100	13024	1184	1184	1184	1184	0
700	20240913	091000	13024	1184	1184	1184	1184	0
701	20240913	090900	13024	1184	1184	1184	1184	0
702	20240913	090800	13024	1184	1184	1184	1184	0
703	20240913	090700	13024	1184	1184	1184	1184	0
704	20240913	090600	13024	1184	1184	1184	1184	0
705	20240913	090500	13024	1184	1184	1184	1184	0
706	20240913	090400	13024	1184	1184	1184	1184	0
707	20240913	090300	13024	1184	1184	1184	1184	0
708	20240913	090200	13024	1184	1184	1184	1184	0
709	20240913	090100	13024	1184	1184	1184	1184	0
710	20240913	090000	13024	1184	1184	1184	1184	11