KissMeData/048830/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192800	9197720	1162	1162	1162	1162	43
3	20240911	192700	9197720	1162	1162	1162	1162	0
4	20240911	192600	9197720	1162	1162	1162	1162	0
5	20240911	192500	9197720	1162	1162	1162	1162	0
6	20240911	192400	9197720	1162	1162	1162	1162	0
7	20240911	192300	9197720	1162	1162	1162	1162	0
8	20240911	192200	9197720	1162	1162	1162	1162	0
9	20240911	192100	9197720	1162	1162	1162	1162	0
10	20240911	192000	9197720	1162	1162	1162	1162	0
11	20240911	191900	9197720	1162	1162	1162	1162	0
12	20240911	191800	9197720	1162	1162	1162	1162	0
13	20240911	191700	9197720	1162	1162	1162	1162	0
14	20240911	191600	9197720	1162	1162	1162	1162	0
15	20240911	191500	9197720	1162	1162	1162	1162	0
16	20240911	191400	9197720	1162	1162	1162	1162	0
17	20240911	191300	9197720	1162	1162	1162	1162	0
18	20240911	191200	9197720	1162	1162	1162	1162	0
19	20240911	191100	9197720	1162	1162	1162	1162	0
20	20240911	191000	9197720	1162	1162	1162	1162	0
21	20240911	190900	9197720	1162	1162	1162	1162	0
22	20240911	190800	9197720	1162	1162	1162	1162	0
23	20240911	190700	9197720	1162	1162	1162	1162	0
24	20240911	190600	9197720	1162	1162	1162	1162	0
25	20240911	190500	9197720	1162	1162	1162	1162	0
26	20240911	190400	9197720	1162	1162	1162	1162	0
27	20240911	190300	9197720	1162	1162	1162	1162	0
28	20240911	190200	9197720	1162	1162	1162	1162	0
29	20240911	190100	9197720	1162	1162	1162	1162	0
30	20240911	190000	9197720	1162	1162	1162	1162	0
31	20240911	185900	9197720	1162	1162	1162	1162	0
32	20240911	185800	9197720	1162	1162	1162	1162	43
33	20240911	185700	9197720	1162	1162	1162	1162	0
34	20240911	185600	9197720	1162	1162	1162	1162	0
35	20240911	185500	9197720	1162	1162	1162	1162	0
36	20240911	185400	9197720	1162	1162	1162	1162	0
37	20240911	185300	9197720	1162	1162	1162	1162	0
38	20240911	185200	9197720	1162	1162	1162	1162	0
39	20240911	185100	9197720	1162	1162	1162	1162	0
40	20240911	185000	9197720	1162	1162	1162	1162	0
41	20240911	184900	9197720	1162	1162	1162	1162	0
42	20240911	184800	9197720	1162	1162	1162	1162	0
43	20240911	184700	9197720	1162	1162	1162	1162	0
44	20240911	184600	9197720	1162	1162	1162	1162	0
45	20240911	184500	9197720	1162	1162	1162	1162	0
46	20240911	184400	9197720	1162	1162	1162	1162	0
47	20240911	184300	9197720	1162	1162	1162	1162	0
48	20240911	184200	9197720	1162	1162	1162	1162	0
49	20240911	184100	9197720	1162	1162	1162	1162	0
50	20240911	184000	9197720	1162	1162	1162	1162	0
51	20240911	183900	9197720	1162	1162	1162	1162	0
52	20240911	183800	9197720	1162	1162	1162	1162	0
53	20240911	183700	9197720	1162	1162	1162	1162	0
54	20240911	183600	9197720	1162	1162	1162	1162	0
55	20240911	183500	9197720	1162	1162	1162	1162	0
56	20240911	183400	9197720	1162	1162	1162	1162	0
57	20240911	183300	9197720	1162	1162	1162	1162	0
58	20240911	183200	9197720	1162	1162	1162	1162	0
59	20240911	183100	9197720	1162	1162	1162	1162	0
60	20240911	183000	9197720	1162	1162	1162	1162	0
61	20240911	182900	9197720	1162	1162	1162	1162	0
62	20240911	182800	9197720	1162	1162	1162	1162	43
63	20240911	182700	9197720	1162	1162	1162	1162	0
64	20240911	182600	9197720	1162	1162	1162	1162	0
65	20240911	182500	9197720	1162	1162	1162	1162	0
66	20240911	182400	9197720	1162	1162	1162	1162	0
67	20240911	182300	9197720	1162	1162	1162	1162	0
68	20240911	182200	9197720	1162	1162	1162	1162	0
69	20240911	182100	9197720	1162	1162	1162	1162	0
70	20240911	182000	9197720	1162	1162	1162	1162	0
71	20240911	181900	9197720	1162	1162	1162	1162	0
72	20240911	181800	9197720	1162	1162	1162	1162	0
73	20240911	181700	9197720	1162	1162	1162	1162	0
74	20240911	181600	9197720	1162	1162	1162	1162	0
75	20240911	181500	9197720	1162	1162	1162	1162	0
76	20240911	181400	9197720	1162	1162	1162	1162	0
77	20240911	181300	9197720	1162	1162	1162	1162	0
78	20240911	181200	9197720	1162	1162	1162	1162	0
79	20240911	181100	9197720	1162	1162	1162	1162	0
80	20240911	181000	9197720	1162	1162	1162	1162	0
81	20240911	180900	9197720	1162	1162	1162	1162	0
82	20240911	180800	9197720	1162	1162	1162	1162	0
83	20240911	180700	9197720	1162	1162	1162	1162	0
84	20240911	180600	9197720	1162	1162	1162	1162	0
85	20240911	180500	9197720	1162	1162	1162	1162	0
86	20240911	180400	9197720	1162	1162	1162	1162	0
87	20240911	180300	9197720	1162	1162	1162	1162	0
88	20240911	180200	9197720	1162	1162	1162	1162	0
89	20240911	180100	9197720	1162	1162	1162	1162	0
90	20240911	180000	9197720	1162	1162	1162	1162	0
91	20240911	175900	9197720	1162	1162	1162	1162	0
92	20240911	175800	9197720	1162	1162	1162	1162	43
93	20240911	175700	9197720	1162	1162	1162	1162	0
94	20240911	175600	9197720	1162	1162	1162	1162	0
95	20240911	175500	9197720	1162	1162	1162	1162	0
96	20240911	175400	9197720	1162	1162	1162	1162	0
97	20240911	175300	9197720	1162	1162	1162	1162	0
98	20240911	175200	9197720	1162	1162	1162	1162	0
99	20240911	175100	9197720	1162	1162	1162	1162	0
100	20240911	175000	9197720	1162	1162	1162	1162	0
101	20240911	174900	9197720	1162	1162	1162	1162	0
102	20240911	174800	9197720	1162	1162	1162	1162	0
103	20240911	174700	9197720	1162	1162	1162	1162	0
104	20240911	174600	9197720	1162	1162	1162	1162	0
105	20240911	174500	9197720	1162	1162	1162	1162	0
106	20240911	174400	9197720	1162	1162	1162	1162	0
107	20240911	174300	9197720	1162	1162	1162	1162	0
108	20240911	174200	9197720	1162	1162	1162	1162	0
109	20240911	174100	9197720	1162	1162	1162	1162	0
110	20240911	174000	9197720	1162	1162	1162	1162	0
111	20240911	173900	9197720	1162	1162	1162	1162	0
112	20240911	173800	9197720	1162	1162	1162	1162	0
113	20240911	173700	9197720	1162	1162	1162	1162	0
114	20240911	173600	9197720	1162	1162	1162	1162	0
115	20240911	173500	9197720	1162	1162	1162	1162	0
116	20240911	173400	9197720	1162	1162	1162	1162	0
117	20240911	173300	9197720	1162	1162	1162	1162	0
118	20240911	173200	9197720	1162	1162	1162	1162	0
119	20240911	173100	9197720	1162	1162	1162	1162	0
120	20240911	173000	9197720	1162	1162	1162	1162	0
121	20240911	172900	9197720	1162	1162	1162	1162	0
122	20240911	172800	9197720	1162	1162	1162	1162	43
123	20240911	172700	9197720	1162	1162	1162	1162	0
124	20240911	172600	9197720	1162	1162	1162	1162	0
125	20240911	172500	9197720	1162	1162	1162	1162	0
126	20240911	172400	9197720	1162	1162	1162	1162	0
127	20240911	172300	9197720	1162	1162	1162	1162	0
128	20240911	172200	9197720	1162	1162	1162	1162	0
129	20240911	172100	9197720	1162	1162	1162	1162	0
130	20240911	172000	9197720	1162	1162	1162	1162	0
131	20240911	171900	9197720	1162	1162	1162	1162	0
132	20240911	171800	9197720	1162	1162	1162	1162	0
133	20240911	171700	9197720	1162	1162	1162	1162	0
134	20240911	171600	9197720	1162	1162	1162	1162	0
135	20240911	171500	9197720	1162	1162	1162	1162	0
136	20240911	171400	9197720	1162	1162	1162	1162	0
137	20240911	171300	9197720	1162	1162	1162	1162	0
138	20240911	171200	9197720	1162	1162	1162	1162	0
139	20240911	171100	9197720	1162	1162	1162	1162	0
140	20240911	171000	9197720	1162	1162	1162	1162	0
141	20240911	170900	9197720	1162	1162	1162	1162	0
142	20240911	170800	9197720	1162	1162	1162	1162	0
143	20240911	170700	9197720	1162	1162	1162	1162	0
144	20240911	170600	9197720	1162	1162	1162	1162	0
145	20240911	170500	9197720	1162	1162	1162	1162	0
146	20240911	170400	9197720	1162	1162	1162	1162	0
147	20240911	170300	9197720	1162	1162	1162	1162	0
148	20240911	170200	9197720	1162	1162	1162	1162	0
149	20240911	170100	9197720	1162	1162	1162	1162	0
150	20240911	170000	9197720	1162	1162	1162	1162	0
151	20240911	165900	9197720	1162	1162	1162	1162	0
152	20240911	165800	9197720	1162	1162	1162	1162	43
153	20240911	165700	9197720	1162	1162	1162	1162	0
154	20240911	165600	9197720	1162	1162	1162	1162	0
155	20240911	165500	9197720	1162	1162	1162	1162	0
156	20240911	165400	9197720	1162	1162	1162	1162	0
157	20240911	165300	9197720	1162	1162	1162	1162	0
158	20240911	165200	9197720	1162	1162	1162	1162	0
159	20240911	165100	9197720	1162	1162	1162	1162	0
160	20240911	165000	9197720	1162	1162	1162	1162	0
161	20240911	164900	9197720	1162	1162	1162	1162	0
162	20240911	164800	9197720	1162	1162	1162	1162	0
163	20240911	164700	9197720	1162	1162	1162	1162	0
164	20240911	164600	9197720	1162	1162	1162	1162	0
165	20240911	164500	9197720	1162	1162	1162	1162	0
166	20240911	164400	9197720	1162	1162	1162	1162	0
167	20240911	164300	9197720	1162	1162	1162	1162	0
168	20240911	164200	9197720	1162	1162	1162	1162	0
169	20240911	164100	9197720	1162	1162	1162	1162	0
170	20240911	164000	9197720	1162	1162	1162	1162	0
171	20240911	163900	9197720	1162	1162	1162	1162	0
172	20240911	163800	9197720	1162	1162	1162	1162	0
173	20240911	163700	9197720	1162	1162	1162	1162	0
174	20240911	163600	9197720	1162	1162	1162	1162	0
175	20240911	163500	9197720	1162	1162	1162	1162	0
176	20240911	163400	9197720	1162	1162	1162	1162	0
177	20240911	163300	9197720	1162	1162	1162	1162	0
178	20240911	163200	9197720	1162	1162	1162	1162	0
179	20240911	163100	9197720	1162	1162	1162	1162	0
180	20240911	163000	9197720	1162	1162	1162	1162	0
181	20240911	162900	9197720	1162	1162	1162	1162	0
182	20240911	162800	9197720	1162	1162	1162	1162	43
183	20240911	162700	9197720	1162	1162	1162	1162	0
184	20240911	162600	9197720	1162	1162	1162	1162	0
185	20240911	162500	9197720	1162	1162	1162	1162	0
186	20240911	162400	9197720	1162	1162	1162	1162	0
187	20240911	162300	9197720	1162	1162	1162	1162	0
188	20240911	162200	9197720	1162	1162	1162	1162	0
189	20240911	162100	9197720	1162	1162	1162	1162	0
190	20240911	162000	9197720	1162	1162	1162	1162	0
191	20240911	161900	9197720	1162	1162	1162	1162	0
192	20240911	161800	9197720	1162	1162	1162	1162	0
193	20240911	161700	9197720	1162	1162	1162	1162	0
194	20240911	161600	9197720	1162	1162	1162	1162	0
195	20240911	161500	9197720	1162	1162	1162	1162	0
196	20240911	161400	9197720	1162	1162	1162	1162	0
197	20240911	161300	9197720	1162	1162	1162	1162	0
198	20240911	161200	9197720	1162	1162	1162	1162	0
199	20240911	161100	9197720	1162	1162	1162	1162	0
200	20240911	161000	9197720	1162	1162	1162	1162	0
201	20240911	160900	9197720	1162	1162	1162	1162	0
202	20240911	160800	9197720	1162	1162	1162	1162	0
203	20240911	160700	9197720	1162	1162	1162	1162	0
204	20240911	160600	9197720	1162	1162	1162	1162	0
205	20240911	160500	9197720	1162	1162	1162	1162	0
206	20240911	160400	9197720	1162	1162	1162	1162	0
207	20240911	160300	9197720	1162	1162	1162	1162	0
208	20240911	160200	9197720	1162	1162	1162	1162	0
209	20240911	160100	9197720	1162	1162	1162	1162	0
210	20240911	160000	9197720	1162	1162	1162	1162	0
211	20240911	155900	9197720	1162	1162	1162	1162	0
212	20240911	155800	9197720	1162	1162	1162	1162	43
213	20240911	155700	9197720	1162	1162	1162	1162	0
214	20240911	155600	9197720	1162	1162	1162	1162	0
215	20240911	155500	9197720	1162	1162	1162	1162	0
216	20240911	155400	9197720	1162	1162	1162	1162	0
217	20240911	155300	9197720	1162	1162	1162	1162	0
218	20240911	155200	9197720	1162	1162	1162	1162	0
219	20240911	155100	9197720	1162	1162	1162	1162	0
220	20240911	155000	9197720	1162	1162	1162	1162	0
221	20240911	154900	9197720	1162	1162	1162	1162	0
222	20240911	154800	9197720	1162	1162	1162	1162	0
223	20240911	154700	9197720	1162	1162	1162	1162	0
224	20240911	154600	9197720	1162	1162	1162	1162	0
225	20240911	154500	9197720	1162	1162	1162	1162	0
226	20240911	154400	9197720	1162	1162	1162	1162	0
227	20240911	154300	9197720	1162	1162	1162	1162	0
228	20240911	154200	9197720	1162	1162	1162	1162	0
229	20240911	154100	9197720	1162	1162	1162	1162	0
230	20240911	154000	9197720	1162	1162	1162	1162	0
231	20240911	153900	9197720	1162	1162	1162	1162	0
232	20240911	153800	9197720	1162	1162	1162	1162	0
233	20240911	153700	9197720	1162	1162	1162	1162	0
234	20240911	153600	9197720	1162	1162	1162	1162	0
235	20240911	153500	9197720	1162	1162	1162	1162	0
236	20240911	153400	9197720	1162	1162	1162	1162	0
237	20240911	153300	9197720	1162	1162	1162	1162	0
238	20240911	153200	9197720	1162	1162	1162	1162	0
239	20240911	153100	9197720	1162	1162	1162	1162	0
240	20240911	153000	9197720	1162	1162	1162	1162	43
241	20240911	152900	9147754	1159	1159	1159	1159	0
242	20240911	152800	9147754	1159	1159	1159	1159	0
243	20240911	152700	9147754	1159	1159	1159	1159	0
244	20240911	152600	9147754	1159	1159	1159	1159	0
245	20240911	152500	9147754	1159	1159	1159	1159	0
246	20240911	152400	9147754	1159	1159	1159	1159	0
247	20240911	152300	9147754	1159	1159	1159	1159	0
248	20240911	152200	9147754	1159	1159	1159	1159	0
249	20240911	152100	9147754	1159	1159	1159	1159	0
250	20240911	152000	9147754	1159	1159	1159	1159	0
251	20240911	151900	9147754	1159	1154	1159	1154	1106
252	20240911	151800	7869380	1151	1151	1151	1151	0
253	20240911	151700	7869380	1151	1151	1151	1151	0
254	20240911	151600	7869380	1151	1151	1151	1151	0
255	20240911	151500	7869380	1151	1151	1151	1151	0
256	20240911	151400	7869380	1151	1151	1151	1151	0
257	20240911	151300	7869380	1151	1151	1151	1151	0
258	20240911	151200	7869380	1151	1151	1151	1151	0
259	20240911	151100	7869380	1151	1151	1151	1151	360
260	20240911	151000	7455020	1151	1151	1151	1151	0
261	20240911	150900	7455020	1151	1151	1151	1151	0
262	20240911	150800	7455020	1151	1151	1151	1151	0
263	20240911	150700	7455020	1151	1151	1151	1151	0
264	20240911	150600	7455020	1151	1151	1151	1151	0
265	20240911	150500	7455020	1151	1151	1151	1151	0
266	20240911	150400	7455020	1151	1151	1151	1151	0
267	20240911	150300	7455020	1151	1151	1151	1151	0
268	20240911	150200	7455020	1151	1151	1151	1151	0
269	20240911	150100	7455020	1151	1151	1151	1151	0
270	20240911	150000	7455020	1151	1151	1151	1151	0
271	20240911	145900	7455020	1151	1151	1151	1151	0
272	20240911	145800	7455020	1151	1151	1151	1151	0
273	20240911	145700	7455020	1151	1151	1151	1151	0
274	20240911	145600	7455020	1151	1151	1151	1151	0
275	20240911	145500	7455020	1151	1151	1151	1151	0
276	20240911	145400	7455020	1151	1151	1151	1151	0
277	20240911	145300	7455020	1151	1151	1151	1151	0
278	20240911	145200	7455020	1151	1151	1151	1151	0
279	20240911	145100	7455020	1151	1151	1151	1151	0
280	20240911	145000	7455020	1151	1151	1151	1151	0
281	20240911	144900	7455020	1151	1151	1151	1151	0
282	20240911	144800	7455020	1151	1151	1151	1151	0
283	20240911	144700	7455020	1151	1151	1151	1151	0
284	20240911	144600	7455020	1151	1151	1151	1151	0
285	20240911	144500	7455020	1151	1151	1151	1151	0
286	20240911	144400	7455020	1151	1151	1151	1151	0
287	20240911	144300	7455020	1151	1151	1151	1151	0
288	20240911	144200	7455020	1151	1151	1151	1151	100
289	20240911	144100	7339920	1151	1151	1151	1151	8
290	20240911	144000	7330712	1157	1157	1157	1157	0
291	20240911	143900	7330712	1157	1157	1157	1157	0
292	20240911	143800	7330712	1157	1157	1157	1157	0
293	20240911	143700	7330712	1157	1157	1157	1157	0
294	20240911	143600	7330712	1157	1157	1157	1157	0
295	20240911	143500	7330712	1157	1157	1157	1157	0
296	20240911	143400	7330712	1157	1157	1157	1157	0
297	20240911	143300	7330712	1157	1157	1157	1157	0
298	20240911	143200	7330712	1157	1157	1157	1157	0
299	20240911	143100	7330712	1157	1157	1157	1157	0
300	20240911	143000	7330712	1157	1157	1157	1157	0
301	20240911	142900	7330712	1157	1157	1157	1157	0
302	20240911	142800	7330712	1157	1157	1157	1157	0
303	20240911	142700	7330712	1157	1157	1157	1157	0
304	20240911	142600	7330712	1157	1157	1157	1157	0
305	20240911	142500	7330712	1157	1157	1157	1157	0
306	20240911	142400	7330712	1157	1157	1157	1157	0
307	20240911	142300	7330712	1157	1157	1157	1157	0
308	20240911	142200	7330712	1157	1157	1157	1157	0
309	20240911	142100	7330712	1157	1157	1157	1157	0
310	20240911	142000	7330712	1157	1157	1157	1157	0
311	20240911	141900	7330712	1157	1157	1157	1157	0
312	20240911	141800	7330712	1157	1157	1157	1157	0
313	20240911	141700	7330712	1157	1157	1157	1157	0
314	20240911	141600	7330712	1157	1157	1157	1157	0
315	20240911	141500	7330712	1157	1157	1157	1157	0
316	20240911	141400	7330712	1157	1157	1157	1157	0
317	20240911	141300	7330712	1157	1157	1157	1157	0
318	20240911	141200	7330712	1157	1157	1157	1157	0
319	20240911	141100	7330712	1157	1157	1157	1157	0
320	20240911	141000	7330712	1157	1157	1157	1157	0
321	20240911	140900	7330712	1157	1157	1157	1157	0
322	20240911	140800	7330712	1157	1157	1157	1157	0
323	20240911	140700	7330712	1157	1157	1157	1157	0
324	20240911	140600	7330712	1157	1157	1157	1157	0
325	20240911	140500	7330712	1157	1157	1157	1157	0
326	20240911	140400	7330712	1157	1157	1157	1157	1
327	20240911	140300	7329555	1150	1150	1150	1150	0
328	20240911	140200	7329555	1150	1150	1150	1150	0
329	20240911	140100	7329555	1150	1150	1150	1150	0
330	20240911	140000	7329555	1150	1150	1150	1150	4
331	20240911	135900	7324955	1150	1150	1150	1150	0
332	20240911	135800	7324955	1150	1150	1150	1150	0
333	20240911	135700	7324955	1150	1150	1150	1150	0
334	20240911	135600	7324955	1150	1150	1150	1150	0
335	20240911	135500	7324955	1150	1150	1150	1150	0
336	20240911	135400	7324955	1150	1150	1150	1150	0
337	20240911	135300	7324955	1150	1150	1150	1150	0
338	20240911	135200	7324955	1150	1150	1150	1150	0
339	20240911	135100	7324955	1150	1150	1150	1150	0
340	20240911	135000	7324955	1150	1150	1150	1150	0
341	20240911	134900	7324955	1150	1150	1150	1150	0
342	20240911	134800	7324955	1150	1150	1150	1150	0
343	20240911	134700	7324955	1150	1150	1150	1150	0
344	20240911	134600	7324955	1150	1150	1150	1150	0
345	20240911	134500	7324955	1150	1150	1150	1150	0
346	20240911	134400	7324955	1150	1150	1150	1150	0
347	20240911	134300	7324955	1150	1150	1150	1150	21
348	20240911	134200	7300805	1157	1157	1157	1157	0
349	20240911	134100	7300805	1157	1157	1157	1157	0
350	20240911	134000	7300805	1157	1157	1157	1157	0
351	20240911	133900	7300805	1157	1157	1157	1157	0
352	20240911	133800	7300805	1157	1157	1157	1157	0
353	20240911	133700	7300805	1157	1157	1157	1157	0
354	20240911	133600	7300805	1157	1157	1157	1157	0
355	20240911	133500	7300805	1157	1157	1157	1157	0
356	20240911	133400	7300805	1157	1157	1157	1157	0
357	20240911	133300	7300805	1157	1157	1157	1157	0
358	20240911	133200	7300805	1157	1157	1157	1157	0
359	20240911	133100	7300805	1157	1157	1157	1157	0
360	20240911	133000	7300805	1157	1157	1157	1157	0
361	20240911	132900	7300805	1157	1157	1157	1157	0
362	20240911	132800	7300805	1157	1157	1157	1157	0
363	20240911	132700	7300805	1157	1157	1157	1157	0
364	20240911	132600	7300805	1157	1157	1157	1157	0
365	20240911	132500	7300805	1157	1157	1157	1157	0
366	20240911	132400	7300805	1157	1157	1157	1157	0
367	20240911	132300	7300805	1157	1157	1157	1157	0
368	20240911	132200	7300805	1157	1157	1157	1157	0
369	20240911	132100	7300805	1157	1157	1157	1157	0
370	20240911	132000	7300805	1157	1157	1157	1157	0
371	20240911	131900	7300805	1157	1157	1157	1157	0
372	20240911	131800	7300805	1157	1157	1157	1157	0
373	20240911	131700	7300805	1157	1157	1157	1157	0
374	20240911	131600	7300805	1157	1157	1157	1157	0
375	20240911	131500	7300805	1157	1157	1157	1157	0
376	20240911	131400	7300805	1157	1157	1157	1157	0
377	20240911	131300	7300805	1157	1157	1157	1157	0
378	20240911	131200	7300805	1157	1157	1157	1157	0
379	20240911	131100	7300805	1157	1157	1157	1157	0
380	20240911	131000	7300805	1157	1157	1157	1157	0
381	20240911	130900	7300805	1157	1157	1157	1157	0
382	20240911	130800	7300805	1157	1157	1157	1157	0
383	20240911	130700	7300805	1157	1157	1157	1157	0
384	20240911	130600	7300805	1157	1157	1157	1157	0
385	20240911	130500	7300805	1157	1157	1157	1157	0
386	20240911	130400	7300805	1157	1157	1157	1157	0
387	20240911	130300	7300805	1157	1157	1157	1157	0
388	20240911	130200	7300805	1157	1157	1157	1157	0
389	20240911	130100	7300805	1157	1157	1157	1157	0
390	20240911	130000	7300805	1157	1157	1157	1157	0
391	20240911	125900	7300805	1157	1157	1157	1157	0
392	20240911	125800	7300805	1157	1157	1157	1157	0
393	20240911	125700	7300805	1157	1157	1157	1157	0
394	20240911	125600	7300805	1157	1157	1157	1157	0
395	20240911	125500	7300805	1157	1157	1157	1157	0
396	20240911	125400	7300805	1157	1157	1157	1157	0
397	20240911	125300	7300805	1157	1157	1157	1157	0
398	20240911	125200	7300805	1157	1157	1157	1157	0
399	20240911	125100	7300805	1157	1157	1157	1157	0
400	20240911	125000	7300805	1157	1157	1157	1157	0
401	20240911	124900	7300805	1157	1157	1157	1157	0
402	20240911	124800	7300805	1157	1157	1157	1157	0
403	20240911	124700	7300805	1157	1157	1157	1157	0
404	20240911	124600	7300805	1157	1157	1157	1157	0
405	20240911	124500	7300805	1157	1157	1157	1157	0
406	20240911	124400	7300805	1157	1157	1157	1157	0
407	20240911	124300	7300805	1157	1157	1157	1157	0
408	20240911	124200	7300805	1157	1157	1157	1157	0
409	20240911	124100	7300805	1157	1157	1157	1157	0
410	20240911	124000	7300805	1157	1157	1157	1157	0
411	20240911	123900	7300805	1157	1157	1157	1157	0
412	20240911	123800	7300805	1157	1157	1157	1157	0
413	20240911	123700	7300805	1157	1157	1157	1157	0
414	20240911	123600	7300805	1157	1157	1157	1157	0
415	20240911	123500	7300805	1157	1157	1157	1157	0
416	20240911	123400	7300805	1157	1157	1157	1157	0
417	20240911	123300	7300805	1157	1157	1157	1157	0
418	20240911	123200	7300805	1157	1157	1157	1157	0
419	20240911	123100	7300805	1157	1157	1157	1157	0
420	20240911	123000	7300805	1157	1157	1157	1157	0
421	20240911	122900	7300805	1157	1157	1157	1157	0
422	20240911	122800	7300805	1157	1157	1157	1157	0
423	20240911	122700	7300805	1157	1157	1157	1157	0
424	20240911	122600	7300805	1157	1157	1157	1157	0
425	20240911	122500	7300805	1157	1157	1157	1157	0
426	20240911	122400	7300805	1157	1157	1157	1157	0
427	20240911	122300	7300805	1157	1157	1157	1157	0
428	20240911	122200	7300805	1157	1157	1157	1157	0
429	20240911	122100	7300805	1157	1157	1157	1157	0
430	20240911	122000	7300805	1157	1157	1157	1157	0
431	20240911	121900	7300805	1157	1157	1157	1157	0
432	20240911	121800	7300805	1157	1157	1157	1157	0
433	20240911	121700	7300805	1157	1157	1157	1157	0
434	20240911	121600	7300805	1157	1157	1157	1157	0
435	20240911	121500	7300805	1157	1157	1157	1157	0
436	20240911	121400	7300805	1157	1157	1157	1157	0
437	20240911	121300	7300805	1157	1157	1157	1157	0
438	20240911	121200	7300805	1157	1157	1157	1157	0
439	20240911	121100	7300805	1157	1157	1157	1157	0
440	20240911	121000	7300805	1157	1157	1157	1157	0
441	20240911	120900	7300805	1157	1157	1157	1157	0
442	20240911	120800	7300805	1157	1157	1157	1157	0
443	20240911	120700	7300805	1157	1157	1157	1157	0
444	20240911	120600	7300805	1157	1157	1157	1157	0
445	20240911	120500	7300805	1157	1157	1157	1157	0
446	20240911	120400	7300805	1157	1157	1157	1157	0
447	20240911	120300	7300805	1157	1157	1157	1157	0
448	20240911	120200	7300805	1157	1157	1157	1157	0
449	20240911	120100	7300805	1157	1157	1157	1157	0
450	20240911	120000	7300805	1157	1157	1157	1157	0
451	20240911	115900	7300805	1157	1157	1157	1157	0
452	20240911	115800	7300805	1157	1157	1157	1157	0
453	20240911	115700	7300805	1157	1157	1157	1157	0
454	20240911	115600	7300805	1157	1156	1157	1156	46
455	20240911	115500	7247626	1156	1156	1156	1156	0
456	20240911	115400	7247626	1156	1156	1156	1156	0
457	20240911	115300	7247626	1156	1156	1156	1156	0
458	20240911	115200	7247626	1156	1156	1156	1156	0
459	20240911	115100	7247626	1156	1156	1156	1156	0
460	20240911	115000	7247626	1156	1156	1156	1156	0
461	20240911	114900	7247626	1156	1156	1156	1156	0
462	20240911	114800	7247626	1156	1156	1156	1156	0
463	20240911	114700	7247626	1156	1156	1156	1156	0
464	20240911	114600	7247626	1156	1156	1156	1156	0
465	20240911	114500	7247626	1156	1156	1156	1156	0
466	20240911	114400	7247626	1156	1156	1156	1156	0
467	20240911	114300	7247626	1156	1156	1156	1156	0
468	20240911	114200	7247626	1156	1156	1156	1156	0
469	20240911	114100	7247626	1156	1156	1156	1156	0
470	20240911	114000	7247626	1156	1156	1156	1156	0
471	20240911	113900	7247626	1156	1156	1156	1156	0
472	20240911	113800	7247626	1156	1156	1156	1156	0
473	20240911	113700	7247626	1156	1156	1156	1156	0
474	20240911	113600	7247626	1156	1156	1156	1156	0
475	20240911	113500	7247626	1156	1156	1156	1156	0
476	20240911	113400	7247626	1156	1156	1156	1156	0
477	20240911	113300	7247626	1156	1156	1156	1156	0
478	20240911	113200	7247626	1156	1156	1156	1156	0
479	20240911	113100	7247626	1156	1156	1156	1156	0
480	20240911	113000	7247626	1156	1156	1156	1156	0
481	20240911	112900	7247626	1156	1156	1156	1156	0
482	20240911	112800	7247626	1156	1156	1156	1156	0
483	20240911	112700	7247626	1156	1156	1156	1156	0
484	20240911	112600	7247626	1156	1156	1156	1156	0
485	20240911	112500	7247626	1156	1156	1156	1156	0
486	20240911	112400	7247626	1156	1156	1156	1156	0
487	20240911	112300	7247626	1156	1156	1156	1156	0
488	20240911	112200	7247626	1156	1156	1156	1156	0
489	20240911	112100	7247626	1156	1156	1156	1156	0
490	20240911	112000	7247626	1156	1156	1156	1156	0
491	20240911	111900	7247626	1156	1156	1156	1156	0
492	20240911	111800	7247626	1156	1156	1156	1156	0
493	20240911	111700	7247626	1156	1156	1156	1156	0
494	20240911	111600	7247626	1156	1156	1156	1156	0
495	20240911	111500	7247626	1156	1156	1156	1156	0
496	20240911	111400	7247626	1156	1156	1156	1156	0
497	20240911	111300	7247626	1156	1156	1156	1156	0
498	20240911	111200	7247626	1156	1156	1156	1156	0
499	20240911	111100	7247626	1156	1156	1156	1156	0
500	20240911	111000	7247626	1156	1156	1156	1156	0
501	20240911	110900	7247626	1156	1156	1156	1156	1
502	20240911	110800	7246470	1143	1153	1153	1143	103
503	20240911	110700	7128665	1143	1156	1156	1143	1409
504	20240911	110600	5514471	1161	1161	1161	1161	0
505	20240911	110500	5514471	1161	1161	1161	1161	0
506	20240911	110400	5514471	1161	1161	1161	1161	0
507	20240911	110300	5514471	1161	1161	1161	1161	0
508	20240911	110200	5514471	1161	1161	1161	1161	0
509	20240911	110100	5514471	1161	1161	1161	1161	0
510	20240911	110000	5514471	1161	1161	1161	1161	0
511	20240911	105900	5514471	1161	1161	1161	1161	0
512	20240911	105800	5514471	1161	1161	1161	1161	0
513	20240911	105700	5514471	1161	1161	1161	1161	0
514	20240911	105600	5514471	1161	1161	1161	1161	0
515	20240911	105500	5514471	1161	1161	1161	1161	0
516	20240911	105400	5514471	1161	1161	1161	1161	0
517	20240911	105300	5514471	1161	1161	1161	1161	0
518	20240911	105200	5514471	1161	1161	1161	1161	0
519	20240911	105100	5514471	1161	1161	1161	1161	0
520	20240911	105000	5514471	1161	1161	1161	1161	0
521	20240911	104900	5514471	1161	1161	1161	1161	0
522	20240911	104800	5514471	1161	1161	1161	1161	0
523	20240911	104700	5514471	1161	1161	1161	1161	0
524	20240911	104600	5514471	1161	1161	1161	1161	0
525	20240911	104500	5514471	1161	1161	1161	1161	0
526	20240911	104400	5514471	1161	1161	1161	1161	0
527	20240911	104300	5514471	1161	1161	1161	1161	0
528	20240911	104200	5514471	1161	1161	1161	1161	0
529	20240911	104100	5514471	1161	1161	1161	1161	0
530	20240911	104000	5514471	1161	1161	1161	1161	0
531	20240911	103900	5514471	1161	1161	1161	1161	0
532	20240911	103800	5514471	1161	1161	1161	1161	0
533	20240911	103700	5514471	1161	1161	1161	1161	0
534	20240911	103600	5514471	1161	1161	1161	1161	0
535	20240911	103500	5514471	1161	1161	1161	1161	0
536	20240911	103400	5514471	1161	1161	1161	1161	0
537	20240911	103300	5514471	1161	1161	1161	1161	0
538	20240911	103200	5514471	1161	1161	1161	1161	0
539	20240911	103100	5514471	1161	1161	1161	1161	0
540	20240911	103000	5514471	1161	1161	1161	1161	0
541	20240911	102900	5514471	1161	1161	1161	1161	0
542	20240911	102800	5514471	1161	1161	1161	1161	0
543	20240911	102700	5514471	1161	1161	1161	1161	0
544	20240911	102600	5514471	1161	1161	1161	1161	0
545	20240911	102500	5514471	1161	1161	1161	1161	0
546	20240911	102400	5514471	1161	1161	1161	1161	0
547	20240911	102300	5514471	1161	1161	1161	1161	0
548	20240911	102200	5514471	1161	1161	1161	1161	0
549	20240911	102100	5514471	1161	1161	1161	1161	0
550	20240911	102000	5514471	1161	1161	1161	1161	0
551	20240911	101900	5514471	1161	1161	1161	1161	0
552	20240911	101800	5514471	1161	1161	1161	1161	0
553	20240911	101700	5514471	1161	1161	1161	1161	0
554	20240911	101600	5514471	1161	1161	1161	1161	0
555	20240911	101500	5514471	1161	1161	1161	1161	0
556	20240911	101400	5514471	1161	1161	1161	1161	0
557	20240911	101300	5514471	1161	1161	1161	1161	0
558	20240911	101200	5514471	1161	1161	1161	1161	0
559	20240911	101100	5514471	1161	1161	1161	1161	0
560	20240911	101000	5514471	1161	1161	1161	1161	0
561	20240911	100900	5514471	1161	1161	1161	1161	0
562	20240911	100800	5514471	1161	1161	1161	1161	0
563	20240911	100700	5514471	1161	1161	1161	1161	0
564	20240911	100600	5514471	1161	1161	1161	1161	1
565	20240911	100500	5513310	1156	1156	1156	1156	1
566	20240911	100400	5512154	1161	1161	1161	1161	0
567	20240911	100300	5512154	1161	1161	1161	1161	0
568	20240911	100200	5512154	1161	1161	1161	1161	0
569	20240911	100100	5512154	1161	1161	1161	1161	0
570	20240911	100000	5512154	1161	1161	1161	1161	0
571	20240911	095900	5512154	1161	1161	1161	1161	0
572	20240911	095800	5512154	1161	1161	1161	1161	1
573	20240911	095700	5510993	1156	1156	1156	1156	2646
574	20240911	095600	2452217	1155	1155	1155	1155	0
575	20240911	095500	2452217	1155	1155	1155	1155	215
576	20240911	095400	2203892	1156	1156	1156	1156	0
577	20240911	095300	2203892	1156	1156	1156	1156	0
578	20240911	095200	2203892	1156	1156	1156	1156	0
579	20240911	095100	2203892	1156	1156	1156	1156	0
580	20240911	095000	2203892	1156	1155	1156	1155	61
581	20240911	094900	2133377	1156	1156	1156	1156	0
582	20240911	094800	2133377	1156	1156	1156	1156	0
583	20240911	094700	2133377	1156	1156	1156	1156	0
584	20240911	094600	2133377	1156	1156	1156	1156	0
585	20240911	094500	2133377	1156	1156	1156	1156	0
586	20240911	094400	2133377	1156	1156	1156	1156	0
587	20240911	094300	2133377	1156	1156	1156	1156	0
588	20240911	094200	2133377	1156	1156	1156	1156	0
589	20240911	094100	2133377	1156	1156	1156	1156	0
590	20240911	094000	2133377	1156	1156	1156	1156	0
591	20240911	093900	2133377	1156	1156	1156	1156	1
592	20240911	093800	2132221	1156	1156	1156	1156	11
593	20240911	093700	2119505	1156	1156	1156	1156	0
594	20240911	093600	2119505	1156	1156	1156	1156	0
595	20240911	093500	2119505	1156	1156	1156	1156	11
596	20240911	093400	2106789	1156	1156	1156	1156	0
597	20240911	093300	2106789	1156	1156	1156	1156	50
598	20240911	093200	2048989	1156	1156	1156	1156	0
599	20240911	093100	2048989	1156	1156	1156	1156	0
600	20240911	093000	2048989	1156	1156	1156	1156	0
601	20240911	092900	2048989	1156	1156	1156	1156	0
602	20240911	092800	2048989	1156	1156	1156	1156	0
603	20240911	092700	2048989	1156	1156	1156	1156	0
604	20240911	092600	2048989	1156	1156	1156	1156	12
605	20240911	092500	2035117	1160	1160	1160	1160	0
606	20240911	092400	2035117	1160	1160	1160	1160	0
607	20240911	092300	2035117	1160	1160	1160	1160	0
608	20240911	092200	2035117	1160	1160	1160	1160	1
609	20240911	092100	2033957	1156	1156	1156	1156	100
610	20240911	092000	1918357	1154	1154	1154	1154	0
611	20240911	091900	1918357	1154	1154	1154	1154	0
612	20240911	091800	1918357	1154	1154	1154	1154	0
613	20240911	091700	1918357	1154	1154	1154	1154	0
614	20240911	091600	1918357	1154	1154	1154	1154	0
615	20240911	091500	1918357	1154	1154	1154	1154	0
616	20240911	091400	1918357	1154	1154	1154	1154	0
617	20240911	091300	1918357	1154	1154	1154	1154	0
618	20240911	091200	1918357	1154	1154	1154	1154	0
619	20240911	091100	1918357	1154	1154	1154	1154	0
620	20240911	091000	1918357	1154	1154	1154	1154	0
621	20240911	090900	1918357	1154	1154	1154	1154	0
622	20240911	090800	1918357	1154	1154	1154	1154	0
623	20240911	090700	1918357	1154	1154	1154	1154	0
624	20240911	090600	1918357	1154	1154	1154	1154	0
625	20240911	090500	1918357	1154	1154	1154	1154	0
626	20240911	090400	1918357	1154	1154	1154	1154	0
627	20240911	090300	1918357	1154	1154	1154	1154	0
628	20240911	090200	1918357	1154	1154	1154	1154	0
629	20240911	090100	1918357	1154	1154	1161	1154	14
630	20240911	090000	1902194	1162	1162	1162	1162	1637