KissMeData/222670/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203800	1954590	5390	5390	5390	5390	300
3	20240902	203700	1954590	5390	5390	5390	5390	0
4	20240902	203600	1954590	5390	5390	5390	5390	0
5	20240902	203500	1954590	5390	5390	5390	5390	0
6	20240902	203400	1954590	5390	5390	5390	5390	0
7	20240902	203300	1954590	5390	5390	5390	5390	0
8	20240902	203200	1954590	5390	5390	5390	5390	0
9	20240902	203100	1954590	5390	5390	5390	5390	0
10	20240902	203000	1954590	5390	5390	5390	5390	0
11	20240902	202900	1954590	5390	5390	5390	5390	0
12	20240902	202800	1954590	5390	5390	5390	5390	0
13	20240902	202700	1954590	5390	5390	5390	5390	0
14	20240902	202600	1954590	5390	5390	5390	5390	0
15	20240902	202500	1954590	5390	5390	5390	5390	0
16	20240902	202400	1954590	5390	5390	5390	5390	0
17	20240902	202300	1954590	5390	5390	5390	5390	0
18	20240902	202200	1954590	5390	5390	5390	5390	0
19	20240902	202100	1954590	5390	5390	5390	5390	0
20	20240902	202000	1954590	5390	5390	5390	5390	0
21	20240902	201900	1954590	5390	5390	5390	5390	0
22	20240902	201800	1954590	5390	5390	5390	5390	0
23	20240902	201700	1954590	5390	5390	5390	5390	0
24	20240902	201600	1954590	5390	5390	5390	5390	0
25	20240902	201500	1954590	5390	5390	5390	5390	0
26	20240902	201400	1954590	5390	5390	5390	5390	0
27	20240902	201300	1954590	5390	5390	5390	5390	0
28	20240902	201200	1954590	5390	5390	5390	5390	0
29	20240902	201100	1954590	5390	5390	5390	5390	0
30	20240902	201000	1954590	5390	5390	5390	5390	0
31	20240902	200900	1954590	5390	5390	5390	5390	0
32	20240902	200800	1954590	5390	5390	5390	5390	300
33	20240902	200700	1954590	5390	5390	5390	5390	0
34	20240902	200600	1954590	5390	5390	5390	5390	0
35	20240902	200500	1954590	5390	5390	5390	5390	0
36	20240902	200400	1954590	5390	5390	5390	5390	0
37	20240902	200300	1954590	5390	5390	5390	5390	0
38	20240902	200200	1954590	5390	5390	5390	5390	0
39	20240902	200100	1954590	5390	5390	5390	5390	0
40	20240902	200000	1954590	5390	5390	5390	5390	0
41	20240902	195900	1954590	5390	5390	5390	5390	0
42	20240902	195800	1954590	5390	5390	5390	5390	0
43	20240902	195700	1954590	5390	5390	5390	5390	0
44	20240902	195600	1954590	5390	5390	5390	5390	0
45	20240902	195500	1954590	5390	5390	5390	5390	0
46	20240902	195400	1954590	5390	5390	5390	5390	0
47	20240902	195300	1954590	5390	5390	5390	5390	0
48	20240902	195200	1954590	5390	5390	5390	5390	0
49	20240902	195100	1954590	5390	5390	5390	5390	0
50	20240902	195000	1954590	5390	5390	5390	5390	0
51	20240902	194900	1954590	5390	5390	5390	5390	0
52	20240902	194800	1954590	5390	5390	5390	5390	0
53	20240902	194700	1954590	5390	5390	5390	5390	0
54	20240902	194600	1954590	5390	5390	5390	5390	0
55	20240902	194500	1954590	5390	5390	5390	5390	0
56	20240902	194400	1954590	5390	5390	5390	5390	0
57	20240902	194300	1954590	5390	5390	5390	5390	0
58	20240902	194200	1954590	5390	5390	5390	5390	0
59	20240902	194100	1954590	5390	5390	5390	5390	0
60	20240902	194000	1954590	5390	5390	5390	5390	0
61	20240902	193900	1954590	5390	5390	5390	5390	0
62	20240902	193800	1954590	5390	5390	5390	5390	300
63	20240902	193700	1954590	5390	5390	5390	5390	0
64	20240902	193600	1954590	5390	5390	5390	5390	0
65	20240902	193500	1954590	5390	5390	5390	5390	0
66	20240902	193400	1954590	5390	5390	5390	5390	0
67	20240902	193300	1954590	5390	5390	5390	5390	0
68	20240902	193200	1954590	5390	5390	5390	5390	0
69	20240902	193100	1954590	5390	5390	5390	5390	0
70	20240902	193000	1954590	5390	5390	5390	5390	0
71	20240902	192900	1954590	5390	5390	5390	5390	0
72	20240902	192800	1954590	5390	5390	5390	5390	0
73	20240902	192700	1954590	5390	5390	5390	5390	0
74	20240902	192600	1954590	5390	5390	5390	5390	0
75	20240902	192500	1954590	5390	5390	5390	5390	0
76	20240902	192400	1954590	5390	5390	5390	5390	0
77	20240902	192300	1954590	5390	5390	5390	5390	0
78	20240902	192200	1954590	5390	5390	5390	5390	0
79	20240902	192100	1954590	5390	5390	5390	5390	0
80	20240902	192000	1954590	5390	5390	5390	5390	0
81	20240902	191900	1954590	5390	5390	5390	5390	0
82	20240902	191800	1954590	5390	5390	5390	5390	0
83	20240902	191700	1954590	5390	5390	5390	5390	0
84	20240902	191600	1954590	5390	5390	5390	5390	0
85	20240902	191500	1954590	5390	5390	5390	5390	0
86	20240902	191400	1954590	5390	5390	5390	5390	0
87	20240902	191300	1954590	5390	5390	5390	5390	0
88	20240902	191200	1954590	5390	5390	5390	5390	0
89	20240902	191100	1954590	5390	5390	5390	5390	0
90	20240902	191000	1954590	5390	5390	5390	5390	0
91	20240902	190900	1954590	5390	5390	5390	5390	0
92	20240902	190800	1954590	5390	5390	5390	5390	300
93	20240902	190700	1954590	5390	5390	5390	5390	0
94	20240902	190600	1954590	5390	5390	5390	5390	0
95	20240902	190500	1954590	5390	5390	5390	5390	0
96	20240902	190400	1954590	5390	5390	5390	5390	0
97	20240902	190300	1954590	5390	5390	5390	5390	0
98	20240902	190200	1954590	5390	5390	5390	5390	0
99	20240902	190100	1954590	5390	5390	5390	5390	0
100	20240902	190000	1954590	5390	5390	5390	5390	0
101	20240902	185900	1954590	5390	5390	5390	5390	0
102	20240902	185800	1954590	5390	5390	5390	5390	0
103	20240902	185700	1954590	5390	5390	5390	5390	0
104	20240902	185600	1954590	5390	5390	5390	5390	0
105	20240902	185500	1954590	5390	5390	5390	5390	0
106	20240902	185400	1954590	5390	5390	5390	5390	0
107	20240902	185300	1954590	5390	5390	5390	5390	0
108	20240902	185200	1954590	5390	5390	5390	5390	0
109	20240902	185100	1954590	5390	5390	5390	5390	0
110	20240902	185000	1954590	5390	5390	5390	5390	0
111	20240902	184900	1954590	5390	5390	5390	5390	0
112	20240902	184800	1954590	5390	5390	5390	5390	0
113	20240902	184700	1954590	5390	5390	5390	5390	0
114	20240902	184600	1954590	5390	5390	5390	5390	0
115	20240902	184500	1954590	5390	5390	5390	5390	0
116	20240902	184400	1954590	5390	5390	5390	5390	0
117	20240902	184300	1954590	5390	5390	5390	5390	0
118	20240902	184200	1954590	5390	5390	5390	5390	0
119	20240902	184100	1954590	5390	5390	5390	5390	0
120	20240902	184000	1954590	5390	5390	5390	5390	0
121	20240902	183900	1954590	5390	5390	5390	5390	0
122	20240902	183800	1954590	5390	5390	5390	5390	300
123	20240902	183700	1954590	5390	5390	5390	5390	0
124	20240902	183600	1954590	5390	5390	5390	5390	0
125	20240902	183500	1954590	5390	5390	5390	5390	0
126	20240902	183400	1954590	5390	5390	5390	5390	0
127	20240902	183300	1954590	5390	5390	5390	5390	0
128	20240902	183200	1954590	5390	5390	5390	5390	0
129	20240902	183100	1954590	5390	5390	5390	5390	0
130	20240902	183000	1954590	5390	5390	5390	5390	0
131	20240902	182900	1954590	5390	5390	5390	5390	0
132	20240902	182800	1954590	5390	5390	5390	5390	0
133	20240902	182700	1954590	5390	5390	5390	5390	0
134	20240902	182600	1954590	5390	5390	5390	5390	0
135	20240902	182500	1954590	5390	5390	5390	5390	0
136	20240902	182400	1954590	5390	5390	5390	5390	0
137	20240902	182300	1954590	5390	5390	5390	5390	0
138	20240902	182200	1954590	5390	5390	5390	5390	0
139	20240902	182100	1954590	5390	5390	5390	5390	0
140	20240902	182000	1954590	5390	5390	5390	5390	0
141	20240902	181900	1954590	5390	5390	5390	5390	0
142	20240902	181800	1954590	5390	5390	5390	5390	0
143	20240902	181700	1954590	5390	5390	5390	5390	0
144	20240902	181600	1954590	5390	5390	5390	5390	0
145	20240902	181500	1954590	5390	5390	5390	5390	0
146	20240902	181400	1954590	5390	5390	5390	5390	0
147	20240902	181300	1954590	5390	5390	5390	5390	0
148	20240902	181200	1954590	5390	5390	5390	5390	0
149	20240902	181100	1954590	5390	5390	5390	5390	0
150	20240902	181000	1954590	5390	5390	5390	5390	0
151	20240902	180900	1954590	5390	5390	5390	5390	0
152	20240902	180800	1954590	5390	5390	5390	5390	300
153	20240902	180700	1954590	5390	5390	5390	5390	0
154	20240902	180600	1954590	5390	5390	5390	5390	0
155	20240902	180500	1954590	5390	5390	5390	5390	0
156	20240902	180400	1954590	5390	5390	5390	5390	0
157	20240902	180300	1954590	5390	5390	5390	5390	0
158	20240902	180200	1954590	5390	5390	5390	5390	0
159	20240902	180100	1954590	5390	5390	5390	5390	0
160	20240902	180000	1954590	5390	5390	5390	5390	0
161	20240902	175900	1954590	5390	5390	5390	5390	0
162	20240902	175800	1954590	5390	5390	5390	5390	0
163	20240902	175700	1954590	5390	5390	5390	5390	0
164	20240902	175600	1954590	5390	5390	5390	5390	0
165	20240902	175500	1954590	5390	5390	5390	5390	0
166	20240902	175400	1954590	5390	5390	5390	5390	0
167	20240902	175300	1954590	5390	5390	5390	5390	0
168	20240902	175200	1954590	5390	5390	5390	5390	0
169	20240902	175100	1954590	5390	5390	5390	5390	0
170	20240902	175000	1954590	5390	5390	5390	5390	0
171	20240902	174900	1954590	5390	5390	5390	5390	0
172	20240902	174800	1954590	5390	5390	5390	5390	0
173	20240902	174700	1954590	5390	5390	5390	5390	0
174	20240902	174600	1954590	5390	5390	5390	5390	0
175	20240902	174500	1954590	5390	5390	5390	5390	0
176	20240902	174400	1954590	5390	5390	5390	5390	0
177	20240902	174300	1954590	5390	5390	5390	5390	0
178	20240902	174200	1954590	5390	5390	5390	5390	0
179	20240902	174100	1954590	5390	5390	5390	5390	0
180	20240902	174000	1954590	5390	5390	5390	5390	0
181	20240902	173900	1954590	5390	5390	5390	5390	0
182	20240902	173800	1954590	5390	5390	5390	5390	300
183	20240902	173700	1954590	5390	5390	5390	5390	0
184	20240902	173600	1954590	5390	5390	5390	5390	0
185	20240902	173500	1954590	5390	5390	5390	5390	0
186	20240902	173400	1954590	5390	5390	5390	5390	0
187	20240902	173300	1954590	5390	5390	5390	5390	0
188	20240902	173200	1954590	5390	5390	5390	5390	0
189	20240902	173100	1954590	5390	5390	5390	5390	0
190	20240902	173000	1954590	5390	5390	5390	5390	0
191	20240902	172900	1954590	5390	5390	5390	5390	0
192	20240902	172800	1954590	5390	5390	5390	5390	0
193	20240902	172700	1954590	5390	5390	5390	5390	0
194	20240902	172600	1954590	5390	5390	5390	5390	0
195	20240902	172500	1954590	5390	5390	5390	5390	0
196	20240902	172400	1954590	5390	5390	5390	5390	0
197	20240902	172300	1954590	5390	5390	5390	5390	0
198	20240902	172200	1954590	5390	5390	5390	5390	0
199	20240902	172100	1954590	5390	5390	5390	5390	0
200	20240902	172000	1954590	5390	5390	5390	5390	0
201	20240902	171900	1954590	5390	5390	5390	5390	0
202	20240902	171800	1954590	5390	5390	5390	5390	0
203	20240902	171700	1954590	5390	5390	5390	5390	0
204	20240902	171600	1954590	5390	5390	5390	5390	0
205	20240902	171500	1954590	5390	5390	5390	5390	0
206	20240902	171400	1954590	5390	5390	5390	5390	0
207	20240902	171300	1954590	5390	5390	5390	5390	0
208	20240902	171200	1954590	5390	5390	5390	5390	0
209	20240902	171100	1954590	5390	5390	5390	5390	0
210	20240902	171000	1954590	5390	5390	5390	5390	0
211	20240902	170900	1954590	5390	5390	5390	5390	0
212	20240902	170800	1954590	5390	5390	5390	5390	300
213	20240902	170700	1954590	5390	5390	5390	5390	0
214	20240902	170600	1954590	5390	5390	5390	5390	0
215	20240902	170500	1954590	5390	5390	5390	5390	0
216	20240902	170400	1954590	5390	5390	5390	5390	0
217	20240902	170300	1954590	5390	5390	5390	5390	0
218	20240902	170200	1954590	5390	5390	5390	5390	0
219	20240902	170100	1954590	5390	5390	5390	5390	0
220	20240902	170000	1954590	5390	5390	5390	5390	0
221	20240902	165900	1954590	5390	5390	5390	5390	0
222	20240902	165800	1954590	5390	5390	5390	5390	0
223	20240902	165700	1954590	5390	5390	5390	5390	0
224	20240902	165600	1954590	5390	5390	5390	5390	0
225	20240902	165500	1954590	5390	5390	5390	5390	0
226	20240902	165400	1954590	5390	5390	5390	5390	0
227	20240902	165300	1954590	5390	5390	5390	5390	0
228	20240902	165200	1954590	5390	5390	5390	5390	0
229	20240902	165100	1954590	5390	5390	5390	5390	0
230	20240902	165000	1954590	5390	5390	5390	5390	0
231	20240902	164900	1954590	5390	5390	5390	5390	0
232	20240902	164800	1954590	5390	5390	5390	5390	0
233	20240902	164700	1954590	5390	5390	5390	5390	0
234	20240902	164600	1954590	5390	5390	5390	5390	0
235	20240902	164500	1954590	5390	5390	5390	5390	0
236	20240902	164400	1954590	5390	5390	5390	5390	0
237	20240902	164300	1954590	5390	5390	5390	5390	0
238	20240902	164200	1954590	5390	5390	5390	5390	0
239	20240902	164100	1954590	5390	5390	5390	5390	0
240	20240902	164000	1954590	5390	5390	5390	5390	0
241	20240902	163900	1954590	5390	5390	5390	5390	0
242	20240902	163800	1954590	5390	5390	5390	5390	300
243	20240902	163700	1954590	5390	5390	5390	5390	0
244	20240902	163600	1954590	5390	5390	5390	5390	0
245	20240902	163500	1954590	5390	5390	5390	5390	0
246	20240902	163400	1954590	5390	5390	5390	5390	0
247	20240902	163300	1954590	5390	5390	5390	5390	0
248	20240902	163200	1954590	5390	5390	5390	5390	0
249	20240902	163100	1954590	5390	5390	5390	5390	0
250	20240902	163000	1954590	5390	5390	5390	5390	0
251	20240902	162900	1954590	5390	5390	5390	5390	0
252	20240902	162800	1954590	5390	5390	5390	5390	0
253	20240902	162700	1954590	5390	5390	5390	5390	0
254	20240902	162600	1954590	5390	5390	5390	5390	0
255	20240902	162500	1954590	5390	5390	5390	5390	0
256	20240902	162400	1954590	5390	5390	5390	5390	0
257	20240902	162300	1954590	5390	5390	5390	5390	0
258	20240902	162200	1954590	5390	5390	5390	5390	0
259	20240902	162100	1954590	5390	5390	5390	5390	0
260	20240902	162000	1954590	5390	5390	5390	5390	0
261	20240902	161900	1954590	5390	5390	5390	5390	0
262	20240902	161800	1954590	5390	5390	5390	5390	0
263	20240902	161700	1954590	5390	5390	5390	5390	0
264	20240902	161600	1954590	5390	5390	5390	5390	0
265	20240902	161500	1954590	5390	5390	5390	5390	0
266	20240902	161400	1954590	5390	5390	5390	5390	0
267	20240902	161300	1954590	5390	5390	5390	5390	0
268	20240902	161200	1954590	5390	5390	5390	5390	0
269	20240902	161100	1954590	5390	5390	5390	5390	0
270	20240902	161000	1954590	5390	5390	5390	5390	0
271	20240902	160900	1954590	5390	5390	5390	5390	0
272	20240902	160800	1954590	5390	5390	5390	5390	300
273	20240902	160700	1954590	5390	5390	5390	5390	0
274	20240902	160600	1954590	5390	5390	5390	5390	0
275	20240902	160500	1954590	5390	5390	5390	5390	0
276	20240902	160400	1954590	5390	5390	5390	5390	0
277	20240902	160300	1954590	5390	5390	5390	5390	0
278	20240902	160200	1954590	5390	5390	5390	5390	0
279	20240902	160100	1954590	5390	5390	5390	5390	0
280	20240902	160000	1954590	5390	5390	5390	5390	0
281	20240902	155900	1954590	5390	5390	5390	5390	0
282	20240902	155800	1954590	5390	5390	5390	5390	0
283	20240902	155700	1954590	5390	5390	5390	5390	0
284	20240902	155600	1954590	5390	5390	5390	5390	0
285	20240902	155500	1954590	5390	5390	5390	5390	0
286	20240902	155400	1954590	5390	5390	5390	5390	0
287	20240902	155300	1954590	5390	5390	5390	5390	0
288	20240902	155200	1954590	5390	5390	5390	5390	0
289	20240902	155100	1954590	5390	5390	5390	5390	0
290	20240902	155000	1954590	5390	5390	5390	5390	0
291	20240902	154900	1954590	5390	5390	5390	5390	0
292	20240902	154800	1954590	5390	5390	5390	5390	0
293	20240902	154700	1954590	5390	5390	5390	5390	0
294	20240902	154600	1954590	5390	5390	5390	5390	0
295	20240902	154500	1954590	5390	5390	5390	5390	0
296	20240902	154400	1954590	5390	5390	5390	5390	0
297	20240902	154300	1954590	5390	5390	5390	5390	0
298	20240902	154200	1954590	5390	5390	5390	5390	0
299	20240902	154100	1954590	5390	5390	5390	5390	0
300	20240902	154000	1954590	5390	5390	5390	5390	0
301	20240902	153900	1954590	5390	5390	5390	5390	0
302	20240902	153800	1954590	5390	5390	5390	5390	300
303	20240902	153700	1954590	5390	5390	5390	5390	0
304	20240902	153600	1954590	5390	5390	5390	5390	0
305	20240902	153500	1954590	5390	5390	5390	5390	0
306	20240902	153400	1954590	5390	5390	5390	5390	0
307	20240902	153300	1954590	5390	5390	5390	5390	0
308	20240902	153200	1954590	5390	5390	5390	5390	0
309	20240902	153100	1954590	5390	5390	5390	5390	0
310	20240902	153000	1954590	5390	5390	5390	5390	0
311	20240902	152900	1954590	5390	5390	5390	5390	0
312	20240902	152800	1954590	5390	5390	5390	5390	0
313	20240902	152700	1954590	5390	5390	5390	5390	0
314	20240902	152600	1954590	5390	5390	5390	5390	0
315	20240902	152500	1954590	5390	5390	5390	5390	0
316	20240902	152400	1954590	5390	5390	5390	5390	0
317	20240902	152300	1954590	5390	5390	5390	5390	0
318	20240902	152200	1954590	5390	5390	5390	5390	0
319	20240902	152100	1954590	5390	5390	5390	5390	0
320	20240902	152000	1954590	5390	5390	5390	5390	0
321	20240902	151900	1954590	5390	5390	5390	5390	0
322	20240902	151800	1954590	5390	5390	5390	5390	0
323	20240902	151700	1954590	5390	5390	5390	5390	0
324	20240902	151600	1954590	5390	5390	5390	5390	0
325	20240902	151500	1954590	5390	5390	5390	5390	0
326	20240902	151400	1954590	5390	5390	5390	5390	0
327	20240902	151300	1954590	5390	5390	5390	5390	0
328	20240902	151200	1954590	5390	5390	5390	5390	0
329	20240902	151100	1954590	5390	5390	5390	5390	0
330	20240902	151000	1954590	5390	5390	5390	5390	0
331	20240902	150900	1954590	5390	5390	5390	5390	0
332	20240902	150800	1954590	5390	5390	5390	5390	0
333	20240902	150700	1954590	5390	5390	5390	5390	0
334	20240902	150600	1954590	5390	5390	5390	5390	0
335	20240902	150500	1954590	5390	5390	5390	5390	0
336	20240902	150400	1954590	5390	5390	5390	5390	0
337	20240902	150300	1954590	5390	5390	5390	5390	0
338	20240902	150200	1954590	5390	5390	5390	5390	0
339	20240902	150100	1954590	5390	5390	5390	5390	0
340	20240902	150000	1954590	5390	5390	5390	5390	0
341	20240902	145900	1954590	5390	5390	5390	5390	0
342	20240902	145800	1954590	5390	5390	5390	5390	0
343	20240902	145700	1954590	5390	5390	5390	5390	0
344	20240902	145600	1954590	5390	5390	5390	5390	0
345	20240902	145500	1954590	5390	5390	5390	5390	0
346	20240902	145400	1954590	5390	5390	5390	5390	0
347	20240902	145300	1954590	5390	5390	5390	5390	0
348	20240902	145200	1954590	5390	5390	5390	5390	0
349	20240902	145100	1954590	5390	5390	5390	5390	0
350	20240902	145000	1954590	5390	5390	5390	5390	0
351	20240902	144900	1954590	5390	5390	5390	5390	0
352	20240902	144800	1954590	5390	5390	5390	5390	0
353	20240902	144700	1954590	5390	5390	5390	5390	0
354	20240902	144600	1954590	5390	5390	5390	5390	0
355	20240902	144500	1954590	5390	5390	5390	5390	0
356	20240902	144400	1954590	5390	5390	5390	5390	0
357	20240902	144300	1954590	5390	5390	5390	5390	0
358	20240902	144200	1954590	5390	5390	5390	5390	0
359	20240902	144100	1954590	5390	5390	5390	5390	0
360	20240902	144000	1954590	5390	5390	5390	5390	0
361	20240902	143900	1954590	5390	5390	5390	5390	0
362	20240902	143800	1954590	5390	5390	5390	5390	0
363	20240902	143700	1954590	5390	5390	5390	5390	0
364	20240902	143600	1954590	5390	5390	5390	5390	0
365	20240902	143500	1954590	5390	5390	5390	5390	0
366	20240902	143400	1954590	5390	5390	5390	5390	0
367	20240902	143300	1954590	5390	5390	5390	5390	0
368	20240902	143200	1954590	5390	5390	5390	5390	0
369	20240902	143100	1954590	5390	5390	5390	5390	0
370	20240902	143000	1954590	5390	5390	5390	5390	0
371	20240902	142900	1954590	5390	5390	5390	5390	0
372	20240902	142800	1954590	5390	5390	5390	5390	0
373	20240902	142700	1954590	5390	5390	5390	5390	0
374	20240902	142600	1954590	5390	5390	5390	5390	0
375	20240902	142500	1954590	5390	5390	5390	5390	0
376	20240902	142400	1954590	5390	5390	5390	5390	0
377	20240902	142300	1954590	5390	5390	5390	5390	0
378	20240902	142200	1954590	5390	5390	5390	5390	0
379	20240902	142100	1954590	5390	5390	5390	5390	0
380	20240902	142000	1954590	5390	5390	5390	5390	0
381	20240902	141900	1954590	5390	5390	5390	5390	0
382	20240902	141800	1954590	5390	5390	5390	5390	0
383	20240902	141700	1954590	5390	5390	5390	5390	0
384	20240902	141600	1954590	5390	5390	5390	5390	0
385	20240902	141500	1954590	5390	5390	5390	5390	0
386	20240902	141400	1954590	5390	5390	5390	5390	0
387	20240902	141300	1954590	5390	5390	5390	5390	0
388	20240902	141200	1954590	5390	5390	5390	5390	0
389	20240902	141100	1954590	5390	5390	5390	5390	0
390	20240902	141000	1954590	5390	5390	5390	5390	0
391	20240902	140900	1954590	5390	5390	5390	5390	0
392	20240902	140800	1954590	5390	5390	5390	5390	0
393	20240902	140700	1954590	5390	5390	5390	5390	0
394	20240902	140600	1954590	5390	5390	5390	5390	0
395	20240902	140500	1954590	5390	5390	5390	5390	0
396	20240902	140400	1954590	5390	5390	5390	5390	0
397	20240902	140300	1954590	5390	5390	5390	5390	0
398	20240902	140200	1954590	5390	5390	5390	5390	0
399	20240902	140100	1954590	5390	5390	5390	5390	0
400	20240902	140000	1954590	5390	5390	5390	5390	0
401	20240902	135900	1954590	5390	5390	5390	5390	0
402	20240902	135800	1954590	5390	5390	5390	5390	0
403	20240902	135700	1954590	5390	5390	5390	5390	0
404	20240902	135600	1954590	5390	5390	5390	5390	0
405	20240902	135500	1954590	5390	5390	5390	5390	0
406	20240902	135400	1954590	5390	5390	5390	5390	0
407	20240902	135300	1954590	5390	5390	5390	5390	0
408	20240902	135200	1954590	5390	5390	5390	5390	0
409	20240902	135100	1954590	5390	5390	5390	5390	0
410	20240902	135000	1954590	5390	5390	5390	5390	0
411	20240902	134900	1954590	5390	5390	5390	5390	0
412	20240902	134800	1954590	5390	5390	5390	5390	0
413	20240902	134700	1954590	5390	5390	5390	5390	0
414	20240902	134600	1954590	5390	5390	5390	5390	0
415	20240902	134500	1954590	5390	5390	5390	5390	0
416	20240902	134400	1954590	5390	5390	5390	5390	0
417	20240902	134300	1954590	5390	5390	5390	5390	0
418	20240902	134200	1954590	5390	5390	5390	5390	0
419	20240902	134100	1954590	5390	5390	5390	5390	0
420	20240902	134000	1954590	5390	5390	5390	5390	0
421	20240902	133900	1954590	5390	5390	5390	5390	0
422	20240902	133800	1954590	5390	5390	5390	5390	0
423	20240902	133700	1954590	5390	5390	5390	5390	0
424	20240902	133600	1954590	5390	5390	5390	5390	0
425	20240902	133500	1954590	5390	5390	5390	5390	0
426	20240902	133400	1954590	5390	5390	5390	5390	0
427	20240902	133300	1954590	5390	5390	5390	5390	0
428	20240902	133200	1954590	5390	5390	5390	5390	0
429	20240902	133100	1954590	5390	5390	5390	5390	0
430	20240902	133000	1954590	5390	5390	5390	5390	0
431	20240902	132900	1954590	5390	5390	5390	5390	0
432	20240902	132800	1954590	5390	5390	5390	5390	0
433	20240902	132700	1954590	5390	5390	5390	5390	0
434	20240902	132600	1954590	5390	5390	5390	5390	0
435	20240902	132500	1954590	5390	5390	5390	5390	0
436	20240902	132400	1954590	5390	5390	5390	5390	0
437	20240902	132300	1954590	5390	5390	5390	5390	0
438	20240902	132200	1954590	5390	5390	5390	5390	0
439	20240902	132100	1954590	5390	5390	5390	5390	0
440	20240902	132000	1954590	5390	5390	5390	5390	0
441	20240902	131900	1954590	5390	5390	5390	5390	0
442	20240902	131800	1954590	5390	5390	5390	5390	0
443	20240902	131700	1954590	5390	5390	5390	5390	0
444	20240902	131600	1954590	5390	5390	5390	5390	0
445	20240902	131500	1954590	5390	5390	5390	5390	0
446	20240902	131400	1954590	5390	5390	5390	5390	0
447	20240902	131300	1954590	5390	5390	5390	5390	0
448	20240902	131200	1954590	5390	5390	5390	5390	0
449	20240902	131100	1954590	5390	5390	5390	5390	0
450	20240902	131000	1954590	5390	5390	5390	5390	0
451	20240902	130900	1954590	5390	5390	5390	5390	0
452	20240902	130800	1954590	5390	5390	5390	5390	0
453	20240902	130700	1954590	5390	5390	5390	5390	0
454	20240902	130600	1954590	5390	5390	5390	5390	0
455	20240902	130500	1954590	5390	5390	5390	5390	0
456	20240902	130400	1954590	5390	5390	5390	5390	0
457	20240902	130300	1954590	5390	5390	5390	5390	0
458	20240902	130200	1954590	5390	5390	5390	5390	0
459	20240902	130100	1954590	5390	5390	5390	5390	0
460	20240902	130000	1954590	5390	5390	5390	5390	0
461	20240902	125900	1954590	5390	5390	5390	5390	0
462	20240902	125800	1954590	5390	5390	5390	5390	0
463	20240902	125700	1954590	5390	5390	5390	5390	0
464	20240902	125600	1954590	5390	5390	5390	5390	0
465	20240902	125500	1954590	5390	5390	5390	5390	0
466	20240902	125400	1954590	5390	5390	5390	5390	0
467	20240902	125300	1954590	5390	5390	5390	5390	0
468	20240902	125200	1954590	5390	5390	5390	5390	0
469	20240902	125100	1954590	5390	5390	5390	5390	0
470	20240902	125000	1954590	5390	5390	5390	5390	0
471	20240902	124900	1954590	5390	5390	5390	5390	0
472	20240902	124800	1954590	5390	5390	5390	5390	0
473	20240902	124700	1954590	5390	5390	5390	5390	0
474	20240902	124600	1954590	5390	5390	5390	5390	300
475	20240902	124500	337590	5390	5390	5390	5390	0
476	20240902	124400	337590	5390	5390	5390	5390	0
477	20240902	124300	337590	5390	5390	5390	5390	0
478	20240902	124200	337590	5390	5390	5390	5390	0
479	20240902	124100	337590	5390	5390	5390	5390	0
480	20240902	124000	337590	5390	5390	5390	5390	0
481	20240902	123900	337590	5390	5390	5390	5390	0
482	20240902	123800	337590	5390	5390	5390	5390	0
483	20240902	123700	337590	5390	5390	5390	5390	0
484	20240902	123600	337590	5390	5390	5390	5390	0
485	20240902	123500	337590	5390	5390	5390	5390	0
486	20240902	123400	337590	5390	5390	5390	5390	0
487	20240902	123300	337590	5390	5390	5390	5390	0
488	20240902	123200	337590	5390	5390	5390	5390	0
489	20240902	123100	337590	5390	5390	5390	5390	0
490	20240902	123000	337590	5390	5390	5390	5390	0
491	20240902	122900	337590	5390	5390	5390	5390	0
492	20240902	122800	337590	5390	5390	5390	5390	0
493	20240902	122700	337590	5390	5390	5390	5390	0
494	20240902	122600	337590	5390	5390	5390	5390	0
495	20240902	122500	337590	5390	5390	5390	5390	0
496	20240902	122400	337590	5390	5390	5390	5390	0
497	20240902	122300	337590	5390	5390	5390	5390	0
498	20240902	122200	337590	5390	5390	5390	5390	0
499	20240902	122100	337590	5390	5390	5390	5390	0
500	20240902	122000	337590	5390	5390	5390	5390	0
501	20240902	121900	337590	5390	5390	5390	5390	0
502	20240902	121800	337590	5390	5390	5390	5390	0
503	20240902	121700	337590	5390	5390	5390	5390	0
504	20240902	121600	337590	5390	5390	5390	5390	0
505	20240902	121500	337590	5390	5390	5390	5390	0
506	20240902	121400	337590	5390	5390	5390	5390	0
507	20240902	121300	337590	5390	5390	5390	5390	0
508	20240902	121200	337590	5390	5390	5390	5390	0
509	20240902	121100	337590	5390	5390	5390	5390	0
510	20240902	121000	337590	5390	5390	5390	5390	0
511	20240902	120900	337590	5390	5390	5390	5390	0
512	20240902	120800	337590	5390	5390	5390	5390	0
513	20240902	120700	337590	5390	5390	5390	5390	0
514	20240902	120600	337590	5390	5390	5390	5390	0
515	20240902	120500	337590	5390	5390	5390	5390	0
516	20240902	120400	337590	5390	5390	5390	5390	0
517	20240902	120300	337590	5390	5390	5390	5390	0
518	20240902	120200	337590	5390	5390	5390	5390	0
519	20240902	120100	337590	5390	5390	5390	5390	0
520	20240902	120000	337590	5390	5390	5390	5390	0
521	20240902	115900	337590	5390	5390	5390	5390	0
522	20240902	115800	337590	5390	5390	5390	5390	0
523	20240902	115700	337590	5390	5390	5390	5390	0
524	20240902	115600	337590	5390	5390	5390	5390	0
525	20240902	115500	337590	5390	5390	5390	5390	0
526	20240902	115400	337590	5390	5390	5390	5390	0
527	20240902	115300	337590	5390	5390	5390	5390	0
528	20240902	115200	337590	5390	5390	5390	5390	0
529	20240902	115100	337590	5390	5390	5390	5390	0
530	20240902	115000	337590	5390	5390	5390	5390	1
531	20240902	114900	332200	5200	5200	5200	5200	0
532	20240902	114800	332200	5200	5200	5200	5200	0
533	20240902	114700	332200	5200	5200	5200	5200	0
534	20240902	114600	332200	5200	5200	5200	5200	0
535	20240902	114500	332200	5200	5200	5200	5200	0
536	20240902	114400	332200	5200	5200	5200	5200	0
537	20240902	114300	332200	5200	5200	5200	5200	0
538	20240902	114200	332200	5200	5200	5200	5200	0
539	20240902	114100	332200	5200	5200	5200	5200	0
540	20240902	114000	332200	5200	5200	5200	5200	0
541	20240902	113900	332200	5200	5200	5200	5200	0
542	20240902	113800	332200	5200	5200	5200	5200	0
543	20240902	113700	332200	5200	5200	5200	5200	0
544	20240902	113600	332200	5200	5200	5200	5200	0
545	20240902	113500	332200	5200	5200	5200	5200	0
546	20240902	113400	332200	5200	5200	5200	5200	0
547	20240902	113300	332200	5200	5200	5200	5200	0
548	20240902	113200	332200	5200	5200	5200	5200	0
549	20240902	113100	332200	5200	5200	5200	5200	0
550	20240902	113000	332200	5200	5200	5200	5200	0
551	20240902	112900	332200	5200	5200	5200	5200	0
552	20240902	112800	332200	5200	5200	5200	5200	0
553	20240902	112700	332200	5200	5200	5200	5200	0
554	20240902	112600	332200	5200	5200	5200	5200	0
555	20240902	112500	332200	5200	5200	5200	5200	0
556	20240902	112400	332200	5200	5200	5200	5200	0
557	20240902	112300	332200	5200	5200	5200	5200	0
558	20240902	112200	332200	5200	5200	5200	5200	0
559	20240902	112100	332200	5200	5200	5200	5200	0
560	20240902	112000	332200	5200	5200	5200	5200	0
561	20240902	111900	332200	5200	5200	5200	5200	0
562	20240902	111800	332200	5200	5200	5200	5200	0
563	20240902	111700	332200	5200	5200	5200	5200	0
564	20240902	111600	332200	5200	5200	5200	5200	0
565	20240902	111500	332200	5200	5200	5200	5200	10
566	20240902	111400	280200	5400	5400	5400	5400	0
567	20240902	111300	280200	5400	5400	5400	5400	0
568	20240902	111200	280200	5400	5400	5400	5400	0
569	20240902	111100	280200	5400	5400	5400	5400	0
570	20240902	111000	280200	5400	5400	5400	5400	0
571	20240902	110900	280200	5400	5400	5400	5400	0
572	20240902	110800	280200	5400	5400	5400	5400	0
573	20240902	110700	280200	5400	5400	5400	5400	0
574	20240902	110600	280200	5400	5400	5400	5400	0
575	20240902	110500	280200	5400	5400	5400	5400	0
576	20240902	110400	280200	5400	5400	5400	5400	0
577	20240902	110300	280200	5400	5400	5400	5400	0
578	20240902	110200	280200	5400	5400	5400	5400	0
579	20240902	110100	280200	5400	5400	5400	5400	0
580	20240902	110000	280200	5400	5400	5400	5400	0
581	20240902	105900	280200	5400	5400	5400	5400	0
582	20240902	105800	280200	5400	5400	5400	5400	0
583	20240902	105700	280200	5400	5400	5400	5400	0
584	20240902	105600	280200	5400	5400	5400	5400	0
585	20240902	105500	280200	5400	5400	5400	5400	0
586	20240902	105400	280200	5400	5400	5400	5400	0
587	20240902	105300	280200	5400	5400	5400	5400	0
588	20240902	105200	280200	5400	5400	5400	5400	0
589	20240902	105100	280200	5400	5400	5400	5400	0
590	20240902	105000	280200	5400	5400	5400	5400	0
591	20240902	104900	280200	5400	5400	5400	5400	0
592	20240902	104800	280200	5400	5400	5400	5400	0
593	20240902	104700	280200	5400	5400	5400	5400	0
594	20240902	104600	280200	5400	5400	5400	5400	0
595	20240902	104500	280200	5400	5400	5400	5400	0
596	20240902	104400	280200	5400	5400	5400	5400	0
597	20240902	104300	280200	5400	5400	5400	5400	0
598	20240902	104200	280200	5400	5400	5400	5400	0
599	20240902	104100	280200	5400	5400	5400	5400	0
600	20240902	104000	280200	5400	5400	5400	5400	0
601	20240902	103900	280200	5400	5400	5400	5400	0
602	20240902	103800	280200	5400	5400	5400	5400	0
603	20240902	103700	280200	5400	5400	5400	5400	0
604	20240902	103600	280200	5400	5400	5400	5400	0
605	20240902	103500	280200	5400	5400	5400	5400	0
606	20240902	103400	280200	5400	5400	5400	5400	0
607	20240902	103300	280200	5400	5400	5400	5400	0
608	20240902	103200	280200	5400	5400	5400	5400	0
609	20240902	103100	280200	5400	5400	5400	5400	0
610	20240902	103000	280200	5400	5400	5400	5400	0
611	20240902	102900	280200	5400	5400	5400	5400	0
612	20240902	102800	280200	5400	5400	5400	5400	0
613	20240902	102700	280200	5400	5400	5400	5400	0
614	20240902	102600	280200	5400	5400	5400	5400	0
615	20240902	102500	280200	5400	5400	5400	5400	0
616	20240902	102400	280200	5400	5400	5400	5400	0
617	20240902	102300	280200	5400	5400	5400	5400	0
618	20240902	102200	280200	5400	5400	5400	5400	0
619	20240902	102100	280200	5400	5400	5400	5400	0
620	20240902	102000	280200	5400	5400	5400	5400	0
621	20240902	101900	280200	5400	5400	5400	5400	0
622	20240902	101800	280200	5400	5400	5400	5400	0
623	20240902	101700	280200	5400	5400	5400	5400	0
624	20240902	101600	280200	5400	5400	5400	5400	0
625	20240902	101500	280200	5400	5380	5400	5380	50
626	20240902	101400	10780	5390	5390	5390	5390	0
627	20240902	101300	10780	5390	5390	5390	5390	0
628	20240902	101200	10780	5390	5390	5390	5390	0
629	20240902	101100	10780	5390	5390	5390	5390	0
630	20240902	101000	10780	5390	5390	5390	5390	0
631	20240902	100900	10780	5390	5390	5390	5390	0
632	20240902	100800	10780	5390	5390	5390	5390	0
633	20240902	100700	10780	5390	5390	5390	5390	0
634	20240902	100600	10780	5390	5390	5390	5390	0
635	20240902	100500	10780	5390	5390	5390	5390	0
636	20240902	100400	10780	5390	5390	5390	5390	0
637	20240902	100300	10780	5390	5390	5390	5390	0
638	20240902	100200	10780	5390	5390	5390	5390	0
639	20240902	100100	10780	5390	5390	5390	5390	0
640	20240902	100000	10780	5390	5390	5390	5390	0
641	20240902	095900	10780	5390	5390	5390	5390	0
642	20240902	095800	10780	5390	5390	5390	5390	0
643	20240902	095700	10780	5390	5390	5390	5390	0
644	20240902	095600	10780	5390	5390	5390	5390	0
645	20240902	095500	10780	5390	5390	5390	5390	0
646	20240902	095400	10780	5390	5390	5390	5390	0
647	20240902	095300	10780	5390	5390	5390	5390	0
648	20240902	095200	10780	5390	5390	5390	5390	0
649	20240902	095100	10780	5390	5390	5390	5390	0
650	20240902	095000	10780	5390	5390	5390	5390	0
651	20240902	094900	10780	5390	5390	5390	5390	0
652	20240902	094800	10780	5390	5390	5390	5390	0
653	20240902	094700	10780	5390	5390	5390	5390	0
654	20240902	094600	10780	5390	5390	5390	5390	0
655	20240902	094500	10780	5390	5390	5390	5390	0
656	20240902	094400	10780	5390	5390	5390	5390	0
657	20240902	094300	10780	5390	5390	5390	5390	0
658	20240902	094200	10780	5390	5390	5390	5390	0
659	20240902	094100	10780	5390	5390	5390	5390	0
660	20240902	094000	10780	5390	5390	5390	5390	0
661	20240902	093900	10780	5390	5390	5390	5390	0
662	20240902	093800	10780	5390	5390	5390	5390	0
663	20240902	093700	10780	5390	5390	5390	5390	0
664	20240902	093600	10780	5390	5390	5390	5390	0
665	20240902	093500	10780	5390	5390	5390	5390	0
666	20240902	093400	10780	5390	5390	5390	5390	0
667	20240902	093300	10780	5390	5390	5390	5390	0
668	20240902	093200	10780	5390	5390	5390	5390	0
669	20240902	093100	10780	5390	5390	5390	5390	0
670	20240902	093000	10780	5390	5390	5390	5390	0
671	20240902	092900	10780	5390	5390	5390	5390	0
672	20240902	092800	10780	5390	5390	5390	5390	0
673	20240902	092700	10780	5390	5390	5390	5390	0
674	20240902	092600	10780	5390	5390	5390	5390	0
675	20240902	092500	10780	5390	5390	5390	5390	0
676	20240902	092400	10780	5390	5390	5390	5390	0
677	20240902	092300	10780	5390	5390	5390	5390	0
678	20240902	092200	10780	5390	5390	5390	5390	0
679	20240902	092100	10780	5390	5390	5390	5390	0
680	20240902	092000	10780	5390	5390	5390	5390	0
681	20240902	091900	10780	5390	5390	5390	5390	0
682	20240902	091800	10780	5390	5390	5390	5390	0
683	20240902	091700	10780	5390	5390	5390	5390	0
684	20240902	091600	10780	5390	5390	5390	5390	0
685	20240902	091500	10780	5390	5390	5390	5390	0
686	20240902	091400	10780	5390	5390	5390	5390	0
687	20240902	091300	10780	5390	5390	5390	5390	0
688	20240902	091200	10780	5390	5390	5390	5390	0
689	20240902	091100	10780	5390	5390	5390	5390	0
690	20240902	091000	10780	5390	5390	5390	5390	0
691	20240902	090900	10780	5390	5390	5390	5390	0
692	20240902	090800	10780	5390	5390	5390	5390	0
693	20240902	090700	10780	5390	5390	5390	5390	0
694	20240902	090600	10780	5390	5390	5390	5390	0
695	20240902	090500	10780	5390	5390	5390	5390	0
696	20240902	090400	10780	5390	5390	5390	5390	0
697	20240902	090300	10780	5390	5390	5390	5390	0
698	20240902	090200	10780	5390	5390	5390	5390	0
699	20240902	090100	10780	5390	5390	5390	5390	0
700	20240902	090000	10780	5390	5390	5390	5390	2