KissMeData/037760/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191900	2077753	1504	1504	1504	1504	168
3	20240910	191800	2077753	1504	1504	1504	1504	0
4	20240910	191700	2077753	1504	1504	1504	1504	0
5	20240910	191600	2077753	1504	1504	1504	1504	0
6	20240910	191500	2077753	1504	1504	1504	1504	0
7	20240910	191400	2077753	1504	1504	1504	1504	0
8	20240910	191300	2077753	1504	1504	1504	1504	0
9	20240910	191200	2077753	1504	1504	1504	1504	0
10	20240910	191100	2077753	1504	1504	1504	1504	0
11	20240910	191000	2077753	1504	1504	1504	1504	0
12	20240910	190900	2077753	1504	1504	1504	1504	0
13	20240910	190800	2077753	1504	1504	1504	1504	0
14	20240910	190700	2077753	1504	1504	1504	1504	0
15	20240910	190600	2077753	1504	1504	1504	1504	0
16	20240910	190500	2077753	1504	1504	1504	1504	0
17	20240910	190400	2077753	1504	1504	1504	1504	0
18	20240910	190300	2077753	1504	1504	1504	1504	0
19	20240910	190200	2077753	1504	1504	1504	1504	0
20	20240910	190100	2077753	1504	1504	1504	1504	0
21	20240910	190000	2077753	1504	1504	1504	1504	0
22	20240910	185900	2077753	1504	1504	1504	1504	0
23	20240910	185800	2077753	1504	1504	1504	1504	0
24	20240910	185700	2077753	1504	1504	1504	1504	0
25	20240910	185600	2077753	1504	1504	1504	1504	0
26	20240910	185500	2077753	1504	1504	1504	1504	0
27	20240910	185400	2077753	1504	1504	1504	1504	0
28	20240910	185300	2077753	1504	1504	1504	1504	0
29	20240910	185200	2077753	1504	1504	1504	1504	0
30	20240910	185100	2077753	1504	1504	1504	1504	0
31	20240910	185000	2077753	1504	1504	1504	1504	0
32	20240910	184900	2077753	1504	1504	1504	1504	168
33	20240910	184800	2077753	1504	1504	1504	1504	0
34	20240910	184700	2077753	1504	1504	1504	1504	0
35	20240910	184600	2077753	1504	1504	1504	1504	0
36	20240910	184500	2077753	1504	1504	1504	1504	0
37	20240910	184400	2077753	1504	1504	1504	1504	0
38	20240910	184300	2077753	1504	1504	1504	1504	0
39	20240910	184200	2077753	1504	1504	1504	1504	0
40	20240910	184100	2077753	1504	1504	1504	1504	0
41	20240910	184000	2077753	1504	1504	1504	1504	0
42	20240910	183900	2077753	1504	1504	1504	1504	0
43	20240910	183800	2077753	1504	1504	1504	1504	0
44	20240910	183700	2077753	1504	1504	1504	1504	0
45	20240910	183600	2077753	1504	1504	1504	1504	0
46	20240910	183500	2077753	1504	1504	1504	1504	0
47	20240910	183400	2077753	1504	1504	1504	1504	0
48	20240910	183300	2077753	1504	1504	1504	1504	0
49	20240910	183200	2077753	1504	1504	1504	1504	0
50	20240910	183100	2077753	1504	1504	1504	1504	0
51	20240910	183000	2077753	1504	1504	1504	1504	0
52	20240910	182900	2077753	1504	1504	1504	1504	0
53	20240910	182800	2077753	1504	1504	1504	1504	0
54	20240910	182700	2077753	1504	1504	1504	1504	0
55	20240910	182600	2077753	1504	1504	1504	1504	0
56	20240910	182500	2077753	1504	1504	1504	1504	0
57	20240910	182400	2077753	1504	1504	1504	1504	0
58	20240910	182300	2077753	1504	1504	1504	1504	0
59	20240910	182200	2077753	1504	1504	1504	1504	0
60	20240910	182100	2077753	1504	1504	1504	1504	0
61	20240910	182000	2077753	1504	1504	1504	1504	0
62	20240910	181900	2077753	1504	1504	1504	1504	168
63	20240910	181800	2077753	1504	1504	1504	1504	0
64	20240910	181700	2077753	1504	1504	1504	1504	0
65	20240910	181600	2077753	1504	1504	1504	1504	0
66	20240910	181500	2077753	1504	1504	1504	1504	0
67	20240910	181400	2077753	1504	1504	1504	1504	0
68	20240910	181300	2077753	1504	1504	1504	1504	0
69	20240910	181200	2077753	1504	1504	1504	1504	0
70	20240910	181100	2077753	1504	1504	1504	1504	0
71	20240910	181000	2077753	1504	1504	1504	1504	0
72	20240910	180900	2077753	1504	1504	1504	1504	0
73	20240910	180800	2077753	1504	1504	1504	1504	0
74	20240910	180700	2077753	1504	1504	1504	1504	0
75	20240910	180600	2077753	1504	1504	1504	1504	0
76	20240910	180500	2077753	1504	1504	1504	1504	0
77	20240910	180400	2077753	1504	1504	1504	1504	0
78	20240910	180300	2077753	1504	1504	1504	1504	0
79	20240910	180200	2077753	1504	1504	1504	1504	0
80	20240910	180100	2077753	1504	1504	1504	1504	0
81	20240910	180000	2077753	1504	1504	1504	1504	0
82	20240910	175900	2077753	1504	1504	1504	1504	0
83	20240910	175800	2077753	1504	1504	1504	1504	0
84	20240910	175700	2077753	1504	1504	1504	1504	0
85	20240910	175600	2077753	1504	1504	1504	1504	0
86	20240910	175500	2077753	1504	1504	1504	1504	0
87	20240910	175400	2077753	1504	1504	1504	1504	0
88	20240910	175300	2077753	1504	1504	1504	1504	0
89	20240910	175200	2077753	1504	1504	1504	1504	0
90	20240910	175100	2077753	1504	1504	1504	1504	0
91	20240910	175000	2077753	1504	1504	1504	1504	0
92	20240910	174900	2077753	1504	1504	1504	1504	168
93	20240910	174800	2077753	1504	1504	1504	1504	0
94	20240910	174700	2077753	1504	1504	1504	1504	0
95	20240910	174600	2077753	1504	1504	1504	1504	0
96	20240910	174500	2077753	1504	1504	1504	1504	0
97	20240910	174400	2077753	1504	1504	1504	1504	0
98	20240910	174300	2077753	1504	1504	1504	1504	0
99	20240910	174200	2077753	1504	1504	1504	1504	0
100	20240910	174100	2077753	1504	1504	1504	1504	0
101	20240910	174000	2077753	1504	1504	1504	1504	0
102	20240910	173900	2077753	1504	1504	1504	1504	0
103	20240910	173800	2077753	1504	1504	1504	1504	0
104	20240910	173700	2077753	1504	1504	1504	1504	0
105	20240910	173600	2077753	1504	1504	1504	1504	0
106	20240910	173500	2077753	1504	1504	1504	1504	0
107	20240910	173400	2077753	1504	1504	1504	1504	0
108	20240910	173300	2077753	1504	1504	1504	1504	0
109	20240910	173200	2077753	1504	1504	1504	1504	0
110	20240910	173100	2077753	1504	1504	1504	1504	0
111	20240910	173000	2077753	1504	1504	1504	1504	0
112	20240910	172900	2077753	1504	1504	1504	1504	0
113	20240910	172800	2077753	1504	1504	1504	1504	0
114	20240910	172700	2077753	1504	1504	1504	1504	0
115	20240910	172600	2077753	1504	1504	1504	1504	0
116	20240910	172500	2077753	1504	1504	1504	1504	0
117	20240910	172400	2077753	1504	1504	1504	1504	0
118	20240910	172300	2077753	1504	1504	1504	1504	0
119	20240910	172200	2077753	1504	1504	1504	1504	0
120	20240910	172100	2077753	1504	1504	1504	1504	0
121	20240910	172000	2077753	1504	1504	1504	1504	0
122	20240910	171900	2077753	1504	1504	1504	1504	168
123	20240910	171800	2077753	1504	1504	1504	1504	0
124	20240910	171700	2077753	1504	1504	1504	1504	0
125	20240910	171600	2077753	1504	1504	1504	1504	0
126	20240910	171500	2077753	1504	1504	1504	1504	0
127	20240910	171400	2077753	1504	1504	1504	1504	0
128	20240910	171300	2077753	1504	1504	1504	1504	0
129	20240910	171200	2077753	1504	1504	1504	1504	0
130	20240910	171100	2077753	1504	1504	1504	1504	0
131	20240910	171000	2077753	1504	1504	1504	1504	0
132	20240910	170900	2077753	1504	1504	1504	1504	0
133	20240910	170800	2077753	1504	1504	1504	1504	0
134	20240910	170700	2077753	1504	1504	1504	1504	0
135	20240910	170600	2077753	1504	1504	1504	1504	0
136	20240910	170500	2077753	1504	1504	1504	1504	0
137	20240910	170400	2077753	1504	1504	1504	1504	0
138	20240910	170300	2077753	1504	1504	1504	1504	0
139	20240910	170200	2077753	1504	1504	1504	1504	0
140	20240910	170100	2077753	1504	1504	1504	1504	0
141	20240910	170000	2077753	1504	1504	1504	1504	0
142	20240910	165900	2077753	1504	1504	1504	1504	0
143	20240910	165800	2077753	1504	1504	1504	1504	0
144	20240910	165700	2077753	1504	1504	1504	1504	0
145	20240910	165600	2077753	1504	1504	1504	1504	0
146	20240910	165500	2077753	1504	1504	1504	1504	0
147	20240910	165400	2077753	1504	1504	1504	1504	0
148	20240910	165300	2077753	1504	1504	1504	1504	0
149	20240910	165200	2077753	1504	1504	1504	1504	0
150	20240910	165100	2077753	1504	1504	1504	1504	0
151	20240910	165000	2077753	1504	1504	1504	1504	0
152	20240910	164900	2077753	1504	1504	1504	1504	168
153	20240910	164800	2077753	1504	1504	1504	1504	0
154	20240910	164700	2077753	1504	1504	1504	1504	0
155	20240910	164600	2077753	1504	1504	1504	1504	0
156	20240910	164500	2077753	1504	1504	1504	1504	0
157	20240910	164400	2077753	1504	1504	1504	1504	0
158	20240910	164300	2077753	1504	1504	1504	1504	0
159	20240910	164200	2077753	1504	1504	1504	1504	0
160	20240910	164100	2077753	1504	1504	1504	1504	0
161	20240910	164000	2077753	1504	1504	1504	1504	0
162	20240910	163900	2077753	1504	1504	1504	1504	0
163	20240910	163800	2077753	1504	1504	1504	1504	0
164	20240910	163700	2077753	1504	1504	1504	1504	0
165	20240910	163600	2077753	1504	1504	1504	1504	0
166	20240910	163500	2077753	1504	1504	1504	1504	0
167	20240910	163400	2077753	1504	1504	1504	1504	0
168	20240910	163300	2077753	1504	1504	1504	1504	0
169	20240910	163200	2077753	1504	1504	1504	1504	0
170	20240910	163100	2077753	1504	1504	1504	1504	0
171	20240910	163000	2077753	1504	1504	1504	1504	0
172	20240910	162900	2077753	1504	1504	1504	1504	0
173	20240910	162800	2077753	1504	1504	1504	1504	0
174	20240910	162700	2077753	1504	1504	1504	1504	0
175	20240910	162600	2077753	1504	1504	1504	1504	0
176	20240910	162500	2077753	1504	1504	1504	1504	0
177	20240910	162400	2077753	1504	1504	1504	1504	0
178	20240910	162300	2077753	1504	1504	1504	1504	0
179	20240910	162200	2077753	1504	1504	1504	1504	0
180	20240910	162100	2077753	1504	1504	1504	1504	0
181	20240910	162000	2077753	1504	1504	1504	1504	0
182	20240910	161900	2077753	1504	1504	1504	1504	168
183	20240910	161800	2077753	1504	1504	1504	1504	0
184	20240910	161700	2077753	1504	1504	1504	1504	0
185	20240910	161600	2077753	1504	1504	1504	1504	0
186	20240910	161500	2077753	1504	1504	1504	1504	0
187	20240910	161400	2077753	1504	1504	1504	1504	0
188	20240910	161300	2077753	1504	1504	1504	1504	0
189	20240910	161200	2077753	1504	1504	1504	1504	0
190	20240910	161100	2077753	1504	1504	1504	1504	0
191	20240910	161000	2077753	1504	1504	1504	1504	0
192	20240910	160900	2077753	1504	1504	1504	1504	0
193	20240910	160800	2077753	1504	1504	1504	1504	0
194	20240910	160700	2077753	1504	1504	1504	1504	0
195	20240910	160600	2077753	1504	1504	1504	1504	0
196	20240910	160500	2077753	1504	1504	1504	1504	0
197	20240910	160400	2077753	1504	1504	1504	1504	0
198	20240910	160300	2077753	1504	1504	1504	1504	0
199	20240910	160200	2077753	1504	1504	1504	1504	0
200	20240910	160100	2077753	1504	1504	1504	1504	0
201	20240910	160000	2077753	1504	1504	1504	1504	0
202	20240910	155900	2077753	1504	1504	1504	1504	0
203	20240910	155800	2077753	1504	1504	1504	1504	0
204	20240910	155700	2077753	1504	1504	1504	1504	0
205	20240910	155600	2077753	1504	1504	1504	1504	0
206	20240910	155500	2077753	1504	1504	1504	1504	0
207	20240910	155400	2077753	1504	1504	1504	1504	0
208	20240910	155300	2077753	1504	1504	1504	1504	0
209	20240910	155200	2077753	1504	1504	1504	1504	0
210	20240910	155100	2077753	1504	1504	1504	1504	0
211	20240910	155000	2077753	1504	1504	1504	1504	0
212	20240910	154900	2077753	1504	1504	1504	1504	168
213	20240910	154800	2077753	1504	1504	1504	1504	0
214	20240910	154700	2077753	1504	1504	1504	1504	0
215	20240910	154600	2077753	1504	1504	1504	1504	0
216	20240910	154500	2077753	1504	1504	1504	1504	0
217	20240910	154400	2077753	1504	1504	1504	1504	0
218	20240910	154300	2077753	1504	1504	1504	1504	0
219	20240910	154200	2077753	1504	1504	1504	1504	0
220	20240910	154100	2077753	1504	1504	1504	1504	0
221	20240910	154000	2077753	1504	1504	1504	1504	0
222	20240910	153900	2077753	1504	1504	1504	1504	0
223	20240910	153800	2077753	1504	1504	1504	1504	0
224	20240910	153700	2077753	1504	1504	1504	1504	0
225	20240910	153600	2077753	1504	1504	1504	1504	0
226	20240910	153500	2077753	1504	1504	1504	1504	0
227	20240910	153400	2077753	1504	1504	1504	1504	0
228	20240910	153300	2077753	1504	1504	1504	1504	0
229	20240910	153200	2077753	1504	1504	1504	1504	0
230	20240910	153100	2077753	1504	1504	1504	1504	0
231	20240910	153000	2077753	1504	1504	1504	1504	168
232	20240910	152900	1825081	1480	1480	1480	1480	0
233	20240910	152800	1825081	1480	1480	1480	1480	0
234	20240910	152700	1825081	1480	1480	1480	1480	0
235	20240910	152600	1825081	1480	1480	1480	1480	0
236	20240910	152500	1825081	1480	1480	1480	1480	0
237	20240910	152400	1825081	1480	1480	1480	1480	0
238	20240910	152300	1825081	1480	1480	1480	1480	0
239	20240910	152200	1825081	1480	1480	1480	1480	0
240	20240910	152100	1825081	1480	1480	1480	1480	0
241	20240910	152000	1825081	1480	1480	1480	1480	0
242	20240910	151900	1825081	1480	1483	1483	1480	164
243	20240910	151800	1582063	1504	1504	1504	1504	1
244	20240910	151700	1580559	1486	1486	1486	1486	20
245	20240910	151600	1550839	1504	1504	1504	1504	0
246	20240910	151500	1550839	1504	1504	1504	1504	0
247	20240910	151400	1550839	1504	1504	1504	1504	0
248	20240910	151300	1550839	1504	1504	1504	1504	0
249	20240910	151200	1550839	1504	1504	1504	1504	0
250	20240910	151100	1550839	1504	1504	1504	1504	0
251	20240910	151000	1550839	1504	1504	1504	1504	0
252	20240910	150900	1550839	1504	1504	1504	1504	1
253	20240910	150800	1549335	1483	1488	1488	1482	82
254	20240910	150700	1427697	1490	1490	1490	1490	8
255	20240910	150600	1415777	1505	1505	1505	1505	0
256	20240910	150500	1415777	1505	1495	1505	1490	301
257	20240910	150400	967017	1505	1505	1505	1505	0
258	20240910	150300	967017	1505	1505	1505	1505	0
259	20240910	150200	967017	1505	1505	1505	1505	0
260	20240910	150100	967017	1505	1505	1505	1505	0
261	20240910	150000	967017	1505	1505	1505	1505	0
262	20240910	145900	967017	1505	1505	1505	1505	0
263	20240910	145800	967017	1505	1505	1505	1505	0
264	20240910	145700	967017	1505	1505	1505	1505	0
265	20240910	145600	967017	1505	1505	1505	1505	0
266	20240910	145500	967017	1505	1504	1505	1504	8
267	20240910	145400	954984	1504	1504	1504	1504	0
268	20240910	145300	954984	1504	1504	1504	1504	0
269	20240910	145200	954984	1504	1504	1504	1504	0
270	20240910	145100	954984	1504	1504	1504	1504	0
271	20240910	145000	954984	1504	1504	1504	1504	0
272	20240910	144900	954984	1504	1504	1504	1504	0
273	20240910	144800	954984	1504	1504	1504	1504	0
274	20240910	144700	954984	1504	1504	1504	1504	0
275	20240910	144600	954984	1504	1504	1504	1504	0
276	20240910	144500	954984	1504	1504	1504	1504	0
277	20240910	144400	954984	1504	1504	1504	1504	0
278	20240910	144300	954984	1504	1504	1504	1504	0
279	20240910	144200	954984	1504	1504	1504	1504	0
280	20240910	144100	954984	1504	1504	1504	1504	0
281	20240910	144000	954984	1504	1504	1504	1504	0
282	20240910	143900	954984	1504	1504	1504	1504	0
283	20240910	143800	954984	1504	1504	1504	1504	0
284	20240910	143700	954984	1504	1504	1504	1504	0
285	20240910	143600	954984	1504	1504	1504	1504	0
286	20240910	143500	954984	1504	1504	1504	1504	0
287	20240910	143400	954984	1504	1504	1504	1504	0
288	20240910	143300	954984	1504	1504	1504	1504	0
289	20240910	143200	954984	1504	1504	1504	1504	0
290	20240910	143100	954984	1504	1504	1504	1504	0
291	20240910	143000	954984	1504	1504	1504	1504	0
292	20240910	142900	954984	1504	1504	1504	1504	0
293	20240910	142800	954984	1504	1504	1504	1504	0
294	20240910	142700	954984	1504	1504	1504	1504	0
295	20240910	142600	954984	1504	1504	1504	1504	0
296	20240910	142500	954984	1504	1504	1504	1504	0
297	20240910	142400	954984	1504	1504	1504	1504	0
298	20240910	142300	954984	1504	1504	1504	1504	0
299	20240910	142200	954984	1504	1504	1504	1504	0
300	20240910	142100	954984	1504	1504	1504	1504	0
301	20240910	142000	954984	1504	1504	1504	1504	0
302	20240910	141900	954984	1504	1504	1504	1504	0
303	20240910	141800	954984	1504	1504	1504	1504	0
304	20240910	141700	954984	1504	1504	1504	1504	0
305	20240910	141600	954984	1504	1504	1504	1504	3
306	20240910	141500	950472	1505	1505	1505	1505	0
307	20240910	141400	950472	1505	1505	1505	1505	0
308	20240910	141300	950472	1505	1505	1505	1505	0
309	20240910	141200	950472	1505	1505	1505	1505	0
310	20240910	141100	950472	1505	1505	1505	1505	0
311	20240910	141000	950472	1505	1505	1505	1505	0
312	20240910	140900	950472	1505	1505	1505	1505	0
313	20240910	140800	950472	1505	1505	1505	1505	0
314	20240910	140700	950472	1505	1505	1505	1505	0
315	20240910	140600	950472	1505	1505	1505	1505	0
316	20240910	140500	950472	1505	1505	1505	1505	0
317	20240910	140400	950472	1505	1505	1505	1505	0
318	20240910	140300	950472	1505	1505	1505	1505	0
319	20240910	140200	950472	1505	1505	1505	1505	0
320	20240910	140100	950472	1505	1505	1505	1505	0
321	20240910	140000	950472	1505	1505	1505	1505	0
322	20240910	135900	950472	1505	1505	1505	1505	0
323	20240910	135800	950472	1505	1505	1505	1505	0
324	20240910	135700	950472	1505	1505	1505	1505	0
325	20240910	135600	950472	1505	1505	1505	1505	0
326	20240910	135500	950472	1505	1505	1505	1505	0
327	20240910	135400	950472	1505	1505	1505	1505	0
328	20240910	135300	950472	1505	1505	1505	1505	0
329	20240910	135200	950472	1505	1505	1505	1505	0
330	20240910	135100	950472	1505	1505	1505	1505	0
331	20240910	135000	950472	1505	1505	1505	1505	0
332	20240910	134900	950472	1505	1505	1505	1505	0
333	20240910	134800	950472	1505	1505	1505	1505	0
334	20240910	134700	950472	1505	1505	1505	1505	0
335	20240910	134600	950472	1505	1505	1505	1505	0
336	20240910	134500	950472	1505	1505	1505	1505	0
337	20240910	134400	950472	1505	1505	1505	1505	0
338	20240910	134300	950472	1505	1505	1505	1505	0
339	20240910	134200	950472	1505	1505	1505	1505	0
340	20240910	134100	950472	1505	1505	1505	1505	0
341	20240910	134000	950472	1505	1505	1505	1505	0
342	20240910	133900	950472	1505	1505	1505	1505	0
343	20240910	133800	950472	1505	1505	1505	1505	0
344	20240910	133700	950472	1505	1505	1505	1505	0
345	20240910	133600	950472	1505	1505	1505	1505	0
346	20240910	133500	950472	1505	1505	1505	1505	0
347	20240910	133400	950472	1505	1505	1505	1505	0
348	20240910	133300	950472	1505	1505	1505	1505	0
349	20240910	133200	950472	1505	1505	1505	1505	0
350	20240910	133100	950472	1505	1505	1505	1505	0
351	20240910	133000	950472	1505	1505	1505	1505	0
352	20240910	132900	950472	1505	1505	1505	1505	0
353	20240910	132800	950472	1505	1505	1505	1505	0
354	20240910	132700	950472	1505	1505	1505	1505	0
355	20240910	132600	950472	1505	1505	1505	1505	0
356	20240910	132500	950472	1505	1505	1505	1505	0
357	20240910	132400	950472	1505	1505	1505	1505	0
358	20240910	132300	950472	1505	1505	1505	1505	0
359	20240910	132200	950472	1505	1505	1505	1505	0
360	20240910	132100	950472	1505	1505	1505	1505	0
361	20240910	132000	950472	1505	1505	1505	1505	0
362	20240910	131900	950472	1505	1505	1505	1505	0
363	20240910	131800	950472	1505	1505	1505	1505	0
364	20240910	131700	950472	1505	1504	1505	1504	2
365	20240910	131600	947463	1505	1505	1505	1505	0
366	20240910	131500	947463	1505	1505	1505	1505	0
367	20240910	131400	947463	1505	1505	1505	1505	0
368	20240910	131300	947463	1505	1505	1505	1505	0
369	20240910	131200	947463	1505	1505	1505	1505	0
370	20240910	131100	947463	1505	1505	1505	1505	0
371	20240910	131000	947463	1505	1505	1505	1505	0
372	20240910	130900	947463	1505	1505	1505	1505	0
373	20240910	130800	947463	1505	1505	1505	1505	0
374	20240910	130700	947463	1505	1505	1505	1505	0
375	20240910	130600	947463	1505	1505	1505	1505	0
376	20240910	130500	947463	1505	1505	1505	1505	0
377	20240910	130400	947463	1505	1505	1505	1505	0
378	20240910	130300	947463	1505	1505	1505	1505	0
379	20240910	130200	947463	1505	1505	1505	1505	0
380	20240910	130100	947463	1505	1505	1505	1505	0
381	20240910	130000	947463	1505	1505	1505	1505	0
382	20240910	125900	947463	1505	1505	1505	1505	0
383	20240910	125800	947463	1505	1505	1505	1505	0
384	20240910	125700	947463	1505	1505	1505	1505	0
385	20240910	125600	947463	1505	1505	1505	1505	0
386	20240910	125500	947463	1505	1505	1505	1505	0
387	20240910	125400	947463	1505	1505	1505	1505	0
388	20240910	125300	947463	1505	1505	1505	1505	0
389	20240910	125200	947463	1505	1505	1505	1505	0
390	20240910	125100	947463	1505	1505	1505	1505	0
391	20240910	125000	947463	1505	1505	1505	1505	0
392	20240910	124900	947463	1505	1505	1505	1505	0
393	20240910	124800	947463	1505	1505	1505	1505	0
394	20240910	124700	947463	1505	1505	1505	1505	0
395	20240910	124600	947463	1505	1505	1505	1505	0
396	20240910	124500	947463	1505	1505	1505	1505	0
397	20240910	124400	947463	1505	1505	1505	1505	0
398	20240910	124300	947463	1505	1505	1505	1505	0
399	20240910	124200	947463	1505	1505	1505	1505	0
400	20240910	124100	947463	1505	1505	1505	1505	0
401	20240910	124000	947463	1505	1505	1505	1505	0
402	20240910	123900	947463	1505	1505	1505	1505	0
403	20240910	123800	947463	1505	1505	1505	1505	0
404	20240910	123700	947463	1505	1505	1505	1505	0
405	20240910	123600	947463	1505	1505	1505	1505	0
406	20240910	123500	947463	1505	1505	1505	1505	0
407	20240910	123400	947463	1505	1505	1505	1505	0
408	20240910	123300	947463	1505	1505	1505	1505	0
409	20240910	123200	947463	1505	1505	1505	1505	0
410	20240910	123100	947463	1505	1505	1505	1505	0
411	20240910	123000	947463	1505	1505	1505	1505	0
412	20240910	122900	947463	1505	1505	1505	1505	0
413	20240910	122800	947463	1505	1505	1505	1505	0
414	20240910	122700	947463	1505	1505	1505	1505	0
415	20240910	122600	947463	1505	1505	1505	1505	0
416	20240910	122500	947463	1505	1505	1505	1505	0
417	20240910	122400	947463	1505	1505	1505	1505	0
418	20240910	122300	947463	1505	1505	1505	1505	0
419	20240910	122200	947463	1505	1505	1505	1505	0
420	20240910	122100	947463	1505	1505	1505	1505	0
421	20240910	122000	947463	1505	1505	1505	1505	0
422	20240910	121900	947463	1505	1505	1505	1505	0
423	20240910	121800	947463	1505	1505	1505	1505	0
424	20240910	121700	947463	1505	1505	1505	1505	0
425	20240910	121600	947463	1505	1505	1505	1505	0
426	20240910	121500	947463	1505	1505	1505	1505	0
427	20240910	121400	947463	1505	1505	1505	1505	0
428	20240910	121300	947463	1505	1505	1505	1505	0
429	20240910	121200	947463	1505	1505	1505	1505	0
430	20240910	121100	947463	1505	1505	1505	1505	0
431	20240910	121000	947463	1505	1505	1505	1505	0
432	20240910	120900	947463	1505	1505	1505	1505	0
433	20240910	120800	947463	1505	1505	1505	1505	0
434	20240910	120700	947463	1505	1505	1505	1505	0
435	20240910	120600	947463	1505	1505	1505	1505	0
436	20240910	120500	947463	1505	1505	1505	1505	0
437	20240910	120400	947463	1505	1505	1505	1505	0
438	20240910	120300	947463	1505	1505	1505	1505	0
439	20240910	120200	947463	1505	1505	1505	1505	0
440	20240910	120100	947463	1505	1505	1505	1505	0
441	20240910	120000	947463	1505	1505	1505	1505	0
442	20240910	115900	947463	1505	1505	1505	1505	0
443	20240910	115800	947463	1505	1505	1505	1505	0
444	20240910	115700	947463	1505	1505	1505	1505	0
445	20240910	115600	947463	1505	1505	1505	1505	0
446	20240910	115500	947463	1505	1505	1505	1505	0
447	20240910	115400	947463	1505	1505	1505	1505	0
448	20240910	115300	947463	1505	1505	1505	1505	0
449	20240910	115200	947463	1505	1505	1505	1505	0
450	20240910	115100	947463	1505	1505	1505	1505	0
451	20240910	115000	947463	1505	1505	1505	1505	0
452	20240910	114900	947463	1505	1505	1505	1505	0
453	20240910	114800	947463	1505	1505	1505	1505	0
454	20240910	114700	947463	1505	1505	1505	1505	0
455	20240910	114600	947463	1505	1505	1505	1505	0
456	20240910	114500	947463	1505	1505	1505	1505	0
457	20240910	114400	947463	1505	1505	1505	1505	0
458	20240910	114300	947463	1505	1505	1505	1505	0
459	20240910	114200	947463	1505	1505	1505	1505	0
460	20240910	114100	947463	1505	1505	1505	1505	0
461	20240910	114000	947463	1505	1505	1505	1505	0
462	20240910	113900	947463	1505	1505	1505	1505	0
463	20240910	113800	947463	1505	1505	1505	1505	0
464	20240910	113700	947463	1505	1505	1505	1505	0
465	20240910	113600	947463	1505	1505	1505	1505	0
466	20240910	113500	947463	1505	1505	1505	1505	0
467	20240910	113400	947463	1505	1505	1505	1505	0
468	20240910	113300	947463	1505	1505	1505	1505	0
469	20240910	113200	947463	1505	1505	1505	1505	0
470	20240910	113100	947463	1505	1505	1505	1505	0
471	20240910	113000	947463	1505	1505	1505	1505	0
472	20240910	112900	947463	1505	1505	1505	1505	0
473	20240910	112800	947463	1505	1505	1505	1505	0
474	20240910	112700	947463	1505	1505	1505	1505	0
475	20240910	112600	947463	1505	1505	1505	1505	0
476	20240910	112500	947463	1505	1505	1505	1505	0
477	20240910	112400	947463	1505	1505	1505	1505	0
478	20240910	112300	947463	1505	1505	1505	1505	0
479	20240910	112200	947463	1505	1505	1505	1505	0
480	20240910	112100	947463	1505	1505	1505	1505	0
481	20240910	112000	947463	1505	1505	1505	1505	0
482	20240910	111900	947463	1505	1505	1505	1505	0
483	20240910	111800	947463	1505	1505	1505	1505	0
484	20240910	111700	947463	1505	1505	1505	1505	0
485	20240910	111600	947463	1505	1505	1505	1505	0
486	20240910	111500	947463	1505	1505	1505	1505	0
487	20240910	111400	947463	1505	1505	1505	1505	0
488	20240910	111300	947463	1505	1505	1505	1505	0
489	20240910	111200	947463	1505	1505	1505	1505	0
490	20240910	111100	947463	1505	1505	1505	1505	0
491	20240910	111000	947463	1505	1505	1505	1505	0
492	20240910	110900	947463	1505	1505	1505	1505	0
493	20240910	110800	947463	1505	1505	1505	1505	0
494	20240910	110700	947463	1505	1505	1505	1505	0
495	20240910	110600	947463	1505	1505	1505	1505	0
496	20240910	110500	947463	1505	1505	1505	1505	1
497	20240910	110400	945958	1496	1496	1496	1496	0
498	20240910	110300	945958	1496	1496	1496	1496	0
499	20240910	110200	945958	1496	1496	1496	1496	0
500	20240910	110100	945958	1496	1496	1496	1496	0
501	20240910	110000	945958	1496	1496	1496	1496	0
502	20240910	105900	945958	1496	1496	1496	1496	0
503	20240910	105800	945958	1496	1496	1496	1496	0
504	20240910	105700	945958	1496	1496	1496	1496	0
505	20240910	105600	945958	1496	1496	1496	1496	0
506	20240910	105500	945958	1496	1496	1496	1496	0
507	20240910	105400	945958	1496	1496	1496	1496	0
508	20240910	105300	945958	1496	1496	1496	1496	0
509	20240910	105200	945958	1496	1500	1500	1496	14
510	20240910	105100	924982	1509	1509	1509	1509	0
511	20240910	105000	924982	1509	1509	1509	1509	0
512	20240910	104900	924982	1509	1509	1509	1509	0
513	20240910	104800	924982	1509	1509	1509	1509	0
514	20240910	104700	924982	1509	1509	1509	1509	0
515	20240910	104600	924982	1509	1509	1509	1509	0
516	20240910	104500	924982	1509	1509	1509	1509	0
517	20240910	104400	924982	1509	1509	1509	1509	0
518	20240910	104300	924982	1509	1509	1509	1509	0
519	20240910	104200	924982	1509	1509	1509	1509	0
520	20240910	104100	924982	1509	1509	1509	1509	0
521	20240910	104000	924982	1509	1509	1509	1509	0
522	20240910	103900	924982	1509	1509	1509	1509	0
523	20240910	103800	924982	1509	1509	1509	1509	0
524	20240910	103700	924982	1509	1509	1509	1509	0
525	20240910	103600	924982	1509	1509	1509	1509	0
526	20240910	103500	924982	1509	1509	1509	1509	0
527	20240910	103400	924982	1509	1509	1509	1509	0
528	20240910	103300	924982	1509	1509	1509	1509	0
529	20240910	103200	924982	1509	1509	1509	1509	0
530	20240910	103100	924982	1509	1509	1509	1509	0
531	20240910	103000	924982	1509	1509	1509	1509	0
532	20240910	102900	924982	1509	1509	1509	1509	0
533	20240910	102800	924982	1509	1509	1509	1509	0
534	20240910	102700	924982	1509	1509	1509	1509	0
535	20240910	102600	924982	1509	1509	1509	1509	0
536	20240910	102500	924982	1509	1509	1509	1509	0
537	20240910	102400	924982	1509	1509	1509	1509	0
538	20240910	102300	924982	1509	1509	1509	1509	0
539	20240910	102200	924982	1509	1509	1509	1509	0
540	20240910	102100	924982	1509	1509	1509	1509	0
541	20240910	102000	924982	1509	1509	1509	1509	0
542	20240910	101900	924982	1509	1509	1509	1509	0
543	20240910	101800	924982	1509	1509	1509	1509	0
544	20240910	101700	924982	1509	1509	1509	1509	0
545	20240910	101600	924982	1509	1509	1509	1509	0
546	20240910	101500	924982	1509	1509	1509	1509	1
547	20240910	101400	923473	1510	1510	1510	1510	0
548	20240910	101300	923473	1510	1510	1510	1510	0
549	20240910	101200	923473	1510	1510	1510	1510	0
550	20240910	101100	923473	1510	1510	1510	1510	0
551	20240910	101000	923473	1510	1510	1510	1510	0
552	20240910	100900	923473	1510	1510	1510	1510	0
553	20240910	100800	923473	1510	1510	1510	1510	0
554	20240910	100700	923473	1510	1510	1510	1510	0
555	20240910	100600	923473	1510	1510	1510	1510	0
556	20240910	100500	923473	1510	1510	1510	1510	0
557	20240910	100400	923473	1510	1510	1510	1510	0
558	20240910	100300	923473	1510	1509	1510	1509	10
559	20240910	100200	908382	1509	1509	1509	1509	0
560	20240910	100100	908382	1509	1509	1509	1509	0
561	20240910	100000	908382	1509	1509	1509	1509	0
562	20240910	095900	908382	1509	1509	1509	1509	0
563	20240910	095800	908382	1509	1509	1509	1509	0
564	20240910	095700	908382	1509	1509	1509	1509	0
565	20240910	095600	908382	1509	1509	1509	1509	0
566	20240910	095500	908382	1509	1509	1509	1509	0
567	20240910	095400	908382	1509	1509	1509	1509	0
568	20240910	095300	908382	1509	1509	1509	1509	0
569	20240910	095200	908382	1509	1509	1509	1509	0
570	20240910	095100	908382	1509	1509	1509	1509	0
571	20240910	095000	908382	1509	1509	1509	1509	0
572	20240910	094900	908382	1509	1509	1509	1509	0
573	20240910	094800	908382	1509	1509	1509	1509	0
574	20240910	094700	908382	1509	1509	1509	1509	0
575	20240910	094600	908382	1509	1509	1509	1509	0
576	20240910	094500	908382	1509	1509	1509	1509	0
577	20240910	094400	908382	1509	1509	1509	1509	0
578	20240910	094300	908382	1509	1509	1509	1509	0
579	20240910	094200	908382	1509	1509	1509	1509	0
580	20240910	094100	908382	1509	1509	1509	1509	1
581	20240910	094000	906873	1509	1509	1509	1509	0
582	20240910	093900	906873	1509	1509	1509	1509	0
583	20240910	093800	906873	1509	1509	1509	1509	0
584	20240910	093700	906873	1509	1509	1509	1509	0
585	20240910	093600	906873	1509	1509	1509	1509	0
586	20240910	093500	906873	1509	1509	1509	1509	0
587	20240910	093400	906873	1509	1509	1509	1509	0
588	20240910	093300	906873	1509	1509	1509	1509	0
589	20240910	093200	906873	1509	1509	1509	1509	0
590	20240910	093100	906873	1509	1509	1509	1509	0
591	20240910	093000	906873	1509	1509	1509	1509	0
592	20240910	092900	906873	1509	1509	1509	1509	0
593	20240910	092800	906873	1509	1509	1509	1509	0
594	20240910	092700	906873	1509	1509	1509	1509	0
595	20240910	092600	906873	1509	1509	1509	1509	0
596	20240910	092500	906873	1509	1509	1509	1509	0
597	20240910	092400	906873	1509	1509	1509	1509	0
598	20240910	092300	906873	1509	1509	1509	1509	0
599	20240910	092200	906873	1509	1509	1509	1509	0
600	20240910	092100	906873	1509	1509	1509	1509	0
601	20240910	092000	906873	1509	1509	1509	1509	0
602	20240910	091900	906873	1509	1509	1509	1509	0
603	20240910	091800	906873	1509	1509	1509	1509	0
604	20240910	091700	906873	1509	1509	1509	1509	0
605	20240910	091600	906873	1509	1509	1509	1509	0
606	20240910	091500	906873	1509	1509	1509	1509	1
607	20240910	091400	905364	1500	1500	1500	1500	500
608	20240910	091300	155364	1510	1510	1510	1510	0
609	20240910	091200	155364	1510	1510	1510	1510	0
610	20240910	091100	155364	1510	1510	1510	1510	0
611	20240910	091000	155364	1510	1510	1510	1510	0
612	20240910	090900	155364	1510	1510	1510	1510	0
613	20240910	090800	155364	1510	1510	1510	1510	1
614	20240910	090700	153854	1501	1501	1501	1501	20
615	20240910	090600	123834	1509	1509	1509	1509	0
616	20240910	090500	123834	1509	1509	1509	1509	0
617	20240910	090400	123834	1509	1509	1509	1509	1
618	20240910	090300	122325	1509	1509	1509	1509	0
619	20240910	090200	122325	1509	1509	1509	1509	0
620	20240910	090100	122325	1509	1509	1509	1509	0
621	20240910	090000	122325	1509	1512	1512	1509	81