KissMeData/318010/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210400	2252160	5380	5380	5380	5380	13
3	20240902	210300	2252160	5380	5380	5380	5380	0
4	20240902	210200	2252160	5380	5380	5380	5380	0
5	20240902	210100	2252160	5380	5380	5380	5380	0
6	20240902	210000	2252160	5380	5380	5380	5380	0
7	20240902	205900	2252160	5380	5380	5380	5380	0
8	20240902	205800	2252160	5380	5380	5380	5380	0
9	20240902	205700	2252160	5380	5380	5380	5380	0
10	20240902	205600	2252160	5380	5380	5380	5380	0
11	20240902	205500	2252160	5380	5380	5380	5380	0
12	20240902	205400	2252160	5380	5380	5380	5380	0
13	20240902	205300	2252160	5380	5380	5380	5380	0
14	20240902	205200	2252160	5380	5380	5380	5380	0
15	20240902	205100	2252160	5380	5380	5380	5380	0
16	20240902	205000	2252160	5380	5380	5380	5380	0
17	20240902	204900	2252160	5380	5380	5380	5380	0
18	20240902	204800	2252160	5380	5380	5380	5380	0
19	20240902	204700	2252160	5380	5380	5380	5380	0
20	20240902	204600	2252160	5380	5380	5380	5380	0
21	20240902	204500	2252160	5380	5380	5380	5380	0
22	20240902	204400	2252160	5380	5380	5380	5380	0
23	20240902	204300	2252160	5380	5380	5380	5380	0
24	20240902	204200	2252160	5380	5380	5380	5380	0
25	20240902	204100	2252160	5380	5380	5380	5380	0
26	20240902	204000	2252160	5380	5380	5380	5380	0
27	20240902	203900	2252160	5380	5380	5380	5380	0
28	20240902	203800	2252160	5380	5380	5380	5380	0
29	20240902	203700	2252160	5380	5380	5380	5380	0
30	20240902	203600	2252160	5380	5380	5380	5380	0
31	20240902	203500	2252160	5380	5380	5380	5380	0
32	20240902	203400	2252160	5380	5380	5380	5380	13
33	20240902	203300	2252160	5380	5380	5380	5380	0
34	20240902	203200	2252160	5380	5380	5380	5380	0
35	20240902	203100	2252160	5380	5380	5380	5380	0
36	20240902	203000	2252160	5380	5380	5380	5380	0
37	20240902	202900	2252160	5380	5380	5380	5380	0
38	20240902	202800	2252160	5380	5380	5380	5380	0
39	20240902	202700	2252160	5380	5380	5380	5380	0
40	20240902	202600	2252160	5380	5380	5380	5380	0
41	20240902	202500	2252160	5380	5380	5380	5380	0
42	20240902	202400	2252160	5380	5380	5380	5380	0
43	20240902	202300	2252160	5380	5380	5380	5380	0
44	20240902	202200	2252160	5380	5380	5380	5380	0
45	20240902	202100	2252160	5380	5380	5380	5380	0
46	20240902	202000	2252160	5380	5380	5380	5380	0
47	20240902	201900	2252160	5380	5380	5380	5380	0
48	20240902	201800	2252160	5380	5380	5380	5380	0
49	20240902	201700	2252160	5380	5380	5380	5380	0
50	20240902	201600	2252160	5380	5380	5380	5380	0
51	20240902	201500	2252160	5380	5380	5380	5380	0
52	20240902	201400	2252160	5380	5380	5380	5380	0
53	20240902	201300	2252160	5380	5380	5380	5380	0
54	20240902	201200	2252160	5380	5380	5380	5380	0
55	20240902	201100	2252160	5380	5380	5380	5380	0
56	20240902	201000	2252160	5380	5380	5380	5380	0
57	20240902	200900	2252160	5380	5380	5380	5380	0
58	20240902	200800	2252160	5380	5380	5380	5380	0
59	20240902	200700	2252160	5380	5380	5380	5380	0
60	20240902	200600	2252160	5380	5380	5380	5380	0
61	20240902	200500	2252160	5380	5380	5380	5380	0
62	20240902	200400	2252160	5380	5380	5380	5380	13
63	20240902	200300	2252160	5380	5380	5380	5380	0
64	20240902	200200	2252160	5380	5380	5380	5380	0
65	20240902	200100	2252160	5380	5380	5380	5380	0
66	20240902	200000	2252160	5380	5380	5380	5380	0
67	20240902	195900	2252160	5380	5380	5380	5380	0
68	20240902	195800	2252160	5380	5380	5380	5380	0
69	20240902	195700	2252160	5380	5380	5380	5380	0
70	20240902	195600	2252160	5380	5380	5380	5380	0
71	20240902	195500	2252160	5380	5380	5380	5380	0
72	20240902	195400	2252160	5380	5380	5380	5380	0
73	20240902	195300	2252160	5380	5380	5380	5380	0
74	20240902	195200	2252160	5380	5380	5380	5380	0
75	20240902	195100	2252160	5380	5380	5380	5380	0
76	20240902	195000	2252160	5380	5380	5380	5380	0
77	20240902	194900	2252160	5380	5380	5380	5380	0
78	20240902	194800	2252160	5380	5380	5380	5380	0
79	20240902	194700	2252160	5380	5380	5380	5380	0
80	20240902	194600	2252160	5380	5380	5380	5380	0
81	20240902	194500	2252160	5380	5380	5380	5380	0
82	20240902	194400	2252160	5380	5380	5380	5380	0
83	20240902	194300	2252160	5380	5380	5380	5380	0
84	20240902	194200	2252160	5380	5380	5380	5380	0
85	20240902	194100	2252160	5380	5380	5380	5380	0
86	20240902	194000	2252160	5380	5380	5380	5380	0
87	20240902	193900	2252160	5380	5380	5380	5380	0
88	20240902	193800	2252160	5380	5380	5380	5380	0
89	20240902	193700	2252160	5380	5380	5380	5380	0
90	20240902	193600	2252160	5380	5380	5380	5380	0
91	20240902	193500	2252160	5380	5380	5380	5380	0
92	20240902	193400	2252160	5380	5380	5380	5380	13
93	20240902	193300	2252160	5380	5380	5380	5380	0
94	20240902	193200	2252160	5380	5380	5380	5380	0
95	20240902	193100	2252160	5380	5380	5380	5380	0
96	20240902	193000	2252160	5380	5380	5380	5380	0
97	20240902	192900	2252160	5380	5380	5380	5380	0
98	20240902	192800	2252160	5380	5380	5380	5380	0
99	20240902	192700	2252160	5380	5380	5380	5380	0
100	20240902	192600	2252160	5380	5380	5380	5380	0
101	20240902	192500	2252160	5380	5380	5380	5380	0
102	20240902	192400	2252160	5380	5380	5380	5380	0
103	20240902	192300	2252160	5380	5380	5380	5380	0
104	20240902	192200	2252160	5380	5380	5380	5380	0
105	20240902	192100	2252160	5380	5380	5380	5380	0
106	20240902	192000	2252160	5380	5380	5380	5380	0
107	20240902	191900	2252160	5380	5380	5380	5380	0
108	20240902	191800	2252160	5380	5380	5380	5380	0
109	20240902	191700	2252160	5380	5380	5380	5380	0
110	20240902	191600	2252160	5380	5380	5380	5380	0
111	20240902	191500	2252160	5380	5380	5380	5380	0
112	20240902	191400	2252160	5380	5380	5380	5380	0
113	20240902	191300	2252160	5380	5380	5380	5380	0
114	20240902	191200	2252160	5380	5380	5380	5380	0
115	20240902	191100	2252160	5380	5380	5380	5380	0
116	20240902	191000	2252160	5380	5380	5380	5380	0
117	20240902	190900	2252160	5380	5380	5380	5380	0
118	20240902	190800	2252160	5380	5380	5380	5380	0
119	20240902	190700	2252160	5380	5380	5380	5380	0
120	20240902	190600	2252160	5380	5380	5380	5380	0
121	20240902	190500	2252160	5380	5380	5380	5380	0
122	20240902	190400	2252160	5380	5380	5380	5380	13
123	20240902	190300	2252160	5380	5380	5380	5380	0
124	20240902	190200	2252160	5380	5380	5380	5380	0
125	20240902	190100	2252160	5380	5380	5380	5380	0
126	20240902	190000	2252160	5380	5380	5380	5380	0
127	20240902	185900	2252160	5380	5380	5380	5380	0
128	20240902	185800	2252160	5380	5380	5380	5380	0
129	20240902	185700	2252160	5380	5380	5380	5380	0
130	20240902	185600	2252160	5380	5380	5380	5380	0
131	20240902	185500	2252160	5380	5380	5380	5380	0
132	20240902	185400	2252160	5380	5380	5380	5380	0
133	20240902	185300	2252160	5380	5380	5380	5380	0
134	20240902	185200	2252160	5380	5380	5380	5380	0
135	20240902	185100	2252160	5380	5380	5380	5380	0
136	20240902	185000	2252160	5380	5380	5380	5380	0
137	20240902	184900	2252160	5380	5380	5380	5380	0
138	20240902	184800	2252160	5380	5380	5380	5380	0
139	20240902	184700	2252160	5380	5380	5380	5380	0
140	20240902	184600	2252160	5380	5380	5380	5380	0
141	20240902	184500	2252160	5380	5380	5380	5380	0
142	20240902	184400	2252160	5380	5380	5380	5380	0
143	20240902	184300	2252160	5380	5380	5380	5380	0
144	20240902	184200	2252160	5380	5380	5380	5380	0
145	20240902	184100	2252160	5380	5380	5380	5380	0
146	20240902	184000	2252160	5380	5380	5380	5380	0
147	20240902	183900	2252160	5380	5380	5380	5380	0
148	20240902	183800	2252160	5380	5380	5380	5380	0
149	20240902	183700	2252160	5380	5380	5380	5380	0
150	20240902	183600	2252160	5380	5380	5380	5380	0
151	20240902	183500	2252160	5380	5380	5380	5380	0
152	20240902	183400	2252160	5380	5380	5380	5380	13
153	20240902	183300	2252160	5380	5380	5380	5380	0
154	20240902	183200	2252160	5380	5380	5380	5380	0
155	20240902	183100	2252160	5380	5380	5380	5380	0
156	20240902	183000	2252160	5380	5380	5380	5380	0
157	20240902	182900	2252160	5380	5380	5380	5380	0
158	20240902	182800	2252160	5380	5380	5380	5380	0
159	20240902	182700	2252160	5380	5380	5380	5380	0
160	20240902	182600	2252160	5380	5380	5380	5380	0
161	20240902	182500	2252160	5380	5380	5380	5380	0
162	20240902	182400	2252160	5380	5380	5380	5380	0
163	20240902	182300	2252160	5380	5380	5380	5380	0
164	20240902	182200	2252160	5380	5380	5380	5380	0
165	20240902	182100	2252160	5380	5380	5380	5380	0
166	20240902	182000	2252160	5380	5380	5380	5380	0
167	20240902	181900	2252160	5380	5380	5380	5380	0
168	20240902	181800	2252160	5380	5380	5380	5380	0
169	20240902	181700	2252160	5380	5380	5380	5380	0
170	20240902	181600	2252160	5380	5380	5380	5380	0
171	20240902	181500	2252160	5380	5380	5380	5380	0
172	20240902	181400	2252160	5380	5380	5380	5380	0
173	20240902	181300	2252160	5380	5380	5380	5380	0
174	20240902	181200	2252160	5380	5380	5380	5380	0
175	20240902	181100	2252160	5380	5380	5380	5380	0
176	20240902	181000	2252160	5380	5380	5380	5380	0
177	20240902	180900	2252160	5380	5380	5380	5380	0
178	20240902	180800	2252160	5380	5380	5380	5380	0
179	20240902	180700	2252160	5380	5380	5380	5380	0
180	20240902	180600	2252160	5380	5380	5380	5380	0
181	20240902	180500	2252160	5380	5380	5380	5380	0
182	20240902	180400	2252160	5380	5380	5380	5380	13
183	20240902	180300	2252160	5380	5380	5380	5380	0
184	20240902	180200	2252160	5380	5380	5380	5380	0
185	20240902	180100	2252160	5380	5380	5380	5380	0
186	20240902	180000	2252160	5380	5380	5380	5380	0
187	20240902	175900	2252160	5380	5380	5380	5380	0
188	20240902	175800	2252160	5380	5380	5380	5380	0
189	20240902	175700	2252160	5380	5380	5380	5380	0
190	20240902	175600	2252160	5380	5380	5380	5380	0
191	20240902	175500	2252160	5380	5380	5380	5380	0
192	20240902	175400	2252160	5380	5380	5380	5380	0
193	20240902	175300	2252160	5380	5380	5380	5380	0
194	20240902	175200	2252160	5380	5380	5380	5380	0
195	20240902	175100	2252160	5380	5380	5380	5380	0
196	20240902	175000	2252160	5380	5380	5380	5380	0
197	20240902	174900	2252160	5380	5380	5380	5380	0
198	20240902	174800	2252160	5380	5380	5380	5380	0
199	20240902	174700	2252160	5380	5380	5380	5380	0
200	20240902	174600	2252160	5380	5380	5380	5380	0
201	20240902	174500	2252160	5380	5380	5380	5380	0
202	20240902	174400	2252160	5380	5380	5380	5380	0
203	20240902	174300	2252160	5380	5380	5380	5380	0
204	20240902	174200	2252160	5380	5380	5380	5380	0
205	20240902	174100	2252160	5380	5380	5380	5380	0
206	20240902	174000	2252160	5380	5380	5380	5380	0
207	20240902	173900	2252160	5380	5380	5380	5380	0
208	20240902	173800	2252160	5380	5380	5380	5380	0
209	20240902	173700	2252160	5380	5380	5380	5380	0
210	20240902	173600	2252160	5380	5380	5380	5380	0
211	20240902	173500	2252160	5380	5380	5380	5380	0
212	20240902	173400	2252160	5380	5380	5380	5380	13
213	20240902	173300	2252160	5380	5380	5380	5380	0
214	20240902	173200	2252160	5380	5380	5380	5380	0
215	20240902	173100	2252160	5380	5380	5380	5380	0
216	20240902	173000	2252160	5380	5380	5380	5380	0
217	20240902	172900	2252160	5380	5380	5380	5380	0
218	20240902	172800	2252160	5380	5380	5380	5380	0
219	20240902	172700	2252160	5380	5380	5380	5380	0
220	20240902	172600	2252160	5380	5380	5380	5380	0
221	20240902	172500	2252160	5380	5380	5380	5380	0
222	20240902	172400	2252160	5380	5380	5380	5380	0
223	20240902	172300	2252160	5380	5380	5380	5380	0
224	20240902	172200	2252160	5380	5380	5380	5380	0
225	20240902	172100	2252160	5380	5380	5380	5380	0
226	20240902	172000	2252160	5380	5380	5380	5380	0
227	20240902	171900	2252160	5380	5380	5380	5380	0
228	20240902	171800	2252160	5380	5380	5380	5380	0
229	20240902	171700	2252160	5380	5380	5380	5380	0
230	20240902	171600	2252160	5380	5380	5380	5380	0
231	20240902	171500	2252160	5380	5380	5380	5380	0
232	20240902	171400	2252160	5380	5380	5380	5380	0
233	20240902	171300	2252160	5380	5380	5380	5380	0
234	20240902	171200	2252160	5380	5380	5380	5380	0
235	20240902	171100	2252160	5380	5380	5380	5380	0
236	20240902	171000	2252160	5380	5380	5380	5380	0
237	20240902	170900	2252160	5380	5380	5380	5380	0
238	20240902	170800	2252160	5380	5380	5380	5380	0
239	20240902	170700	2252160	5380	5380	5380	5380	0
240	20240902	170600	2252160	5380	5380	5380	5380	0
241	20240902	170500	2252160	5380	5380	5380	5380	0
242	20240902	170400	2252160	5380	5380	5380	5380	13
243	20240902	170300	2252160	5380	5380	5380	5380	0
244	20240902	170200	2252160	5380	5380	5380	5380	0
245	20240902	170100	2252160	5380	5380	5380	5380	0
246	20240902	170000	2252160	5380	5380	5380	5380	0
247	20240902	165900	2252160	5380	5380	5380	5380	0
248	20240902	165800	2252160	5380	5380	5380	5380	0
249	20240902	165700	2252160	5380	5380	5380	5380	0
250	20240902	165600	2252160	5380	5380	5380	5380	0
251	20240902	165500	2252160	5380	5380	5380	5380	0
252	20240902	165400	2252160	5380	5380	5380	5380	0
253	20240902	165300	2252160	5380	5380	5380	5380	0
254	20240902	165200	2252160	5380	5380	5380	5380	0
255	20240902	165100	2252160	5380	5380	5380	5380	0
256	20240902	165000	2252160	5380	5380	5380	5380	0
257	20240902	164900	2252160	5380	5380	5380	5380	0
258	20240902	164800	2252160	5380	5380	5380	5380	0
259	20240902	164700	2252160	5380	5380	5380	5380	0
260	20240902	164600	2252160	5380	5380	5380	5380	0
261	20240902	164500	2252160	5380	5380	5380	5380	0
262	20240902	164400	2252160	5380	5380	5380	5380	0
263	20240902	164300	2252160	5380	5380	5380	5380	0
264	20240902	164200	2252160	5380	5380	5380	5380	0
265	20240902	164100	2252160	5380	5380	5380	5380	0
266	20240902	164000	2252160	5380	5380	5380	5380	0
267	20240902	163900	2252160	5380	5380	5380	5380	0
268	20240902	163800	2252160	5380	5380	5380	5380	0
269	20240902	163700	2252160	5380	5380	5380	5380	0
270	20240902	163600	2252160	5380	5380	5380	5380	0
271	20240902	163500	2252160	5380	5380	5380	5380	0
272	20240902	163400	2252160	5380	5380	5380	5380	13
273	20240902	163300	2252160	5380	5380	5380	5380	0
274	20240902	163200	2252160	5380	5380	5380	5380	0
275	20240902	163100	2252160	5380	5380	5380	5380	0
276	20240902	163000	2252160	5380	5380	5380	5380	0
277	20240902	162900	2252160	5380	5380	5380	5380	0
278	20240902	162800	2252160	5380	5380	5380	5380	0
279	20240902	162700	2252160	5380	5380	5380	5380	0
280	20240902	162600	2252160	5380	5380	5380	5380	0
281	20240902	162500	2252160	5380	5380	5380	5380	0
282	20240902	162400	2252160	5380	5380	5380	5380	0
283	20240902	162300	2252160	5380	5380	5380	5380	0
284	20240902	162200	2252160	5380	5380	5380	5380	0
285	20240902	162100	2252160	5380	5380	5380	5380	0
286	20240902	162000	2252160	5380	5380	5380	5380	0
287	20240902	161900	2252160	5380	5380	5380	5380	0
288	20240902	161800	2252160	5380	5380	5380	5380	0
289	20240902	161700	2252160	5380	5380	5380	5380	0
290	20240902	161600	2252160	5380	5380	5380	5380	0
291	20240902	161500	2252160	5380	5380	5380	5380	0
292	20240902	161400	2252160	5380	5380	5380	5380	0
293	20240902	161300	2252160	5380	5380	5380	5380	0
294	20240902	161200	2252160	5380	5380	5380	5380	0
295	20240902	161100	2252160	5380	5380	5380	5380	0
296	20240902	161000	2252160	5380	5380	5380	5380	0
297	20240902	160900	2252160	5380	5380	5380	5380	0
298	20240902	160800	2252160	5380	5380	5380	5380	0
299	20240902	160700	2252160	5380	5380	5380	5380	0
300	20240902	160600	2252160	5380	5380	5380	5380	0
301	20240902	160500	2252160	5380	5380	5380	5380	0
302	20240902	160400	2252160	5380	5380	5380	5380	13
303	20240902	160300	2252160	5380	5380	5380	5380	0
304	20240902	160200	2252160	5380	5380	5380	5380	0
305	20240902	160100	2252160	5380	5380	5380	5380	0
306	20240902	160000	2252160	5380	5380	5380	5380	0
307	20240902	155900	2252160	5380	5380	5380	5380	0
308	20240902	155800	2252160	5380	5380	5380	5380	0
309	20240902	155700	2252160	5380	5380	5380	5380	0
310	20240902	155600	2252160	5380	5380	5380	5380	0
311	20240902	155500	2252160	5380	5380	5380	5380	0
312	20240902	155400	2252160	5380	5380	5380	5380	0
313	20240902	155300	2252160	5380	5380	5380	5380	0
314	20240902	155200	2252160	5380	5380	5380	5380	0
315	20240902	155100	2252160	5380	5380	5380	5380	0
316	20240902	155000	2252160	5380	5380	5380	5380	0
317	20240902	154900	2252160	5380	5380	5380	5380	0
318	20240902	154800	2252160	5380	5380	5380	5380	0
319	20240902	154700	2252160	5380	5380	5380	5380	0
320	20240902	154600	2252160	5380	5380	5380	5380	0
321	20240902	154500	2252160	5380	5380	5380	5380	0
322	20240902	154400	2252160	5380	5380	5380	5380	0
323	20240902	154300	2252160	5380	5380	5380	5380	0
324	20240902	154200	2252160	5380	5380	5380	5380	0
325	20240902	154100	2252160	5380	5380	5380	5380	0
326	20240902	154000	2252160	5380	5380	5380	5380	0
327	20240902	153900	2252160	5380	5380	5380	5380	0
328	20240902	153800	2252160	5380	5380	5380	5380	0
329	20240902	153700	2252160	5380	5380	5380	5380	0
330	20240902	153600	2252160	5380	5380	5380	5380	0
331	20240902	153500	2252160	5380	5380	5380	5380	0
332	20240902	153400	2252160	5380	5380	5380	5380	13
333	20240902	153300	2252160	5380	5380	5380	5380	0
334	20240902	153200	2252160	5380	5380	5380	5380	0
335	20240902	153100	2252160	5380	5380	5380	5380	0
336	20240902	153000	2252160	5380	5380	5380	5380	13
337	20240902	152900	2182220	5380	5380	5380	5380	0
338	20240902	152800	2182220	5380	5380	5380	5380	0
339	20240902	152700	2182220	5380	5380	5380	5380	0
340	20240902	152600	2182220	5380	5380	5380	5380	0
341	20240902	152500	2182220	5380	5380	5380	5380	0
342	20240902	152400	2182220	5380	5380	5380	5380	0
343	20240902	152300	2182220	5380	5380	5380	5380	0
344	20240902	152200	2182220	5380	5380	5380	5380	0
345	20240902	152100	2182220	5380	5380	5380	5380	0
346	20240902	152000	2182220	5380	5380	5380	5380	0
347	20240902	151900	2182220	5380	5380	5380	5380	0
348	20240902	151800	2182220	5380	5370	5380	5370	10
349	20240902	151700	2128480	5370	5370	5370	5370	2
350	20240902	151600	2117740	5380	5370	5380	5360	69
351	20240902	151500	1747720	5380	5380	5380	5380	0
352	20240902	151400	1747720	5380	5370	5380	5360	48
353	20240902	151300	1490300	5380	5380	5380	5380	0
354	20240902	151200	1490300	5380	5380	5380	5380	0
355	20240902	151100	1490300	5380	5380	5380	5380	0
356	20240902	151000	1490300	5380	5380	5380	5380	0
357	20240902	150900	1490300	5380	5380	5380	5380	0
358	20240902	150800	1490300	5380	5380	5380	5380	0
359	20240902	150700	1490300	5380	5380	5380	5380	0
360	20240902	150600	1490300	5380	5380	5380	5380	0
361	20240902	150500	1490300	5380	5380	5380	5380	0
362	20240902	150400	1490300	5380	5380	5380	5380	0
363	20240902	150300	1490300	5380	5380	5380	5380	4
364	20240902	150200	1468780	5370	5370	5370	5370	0
365	20240902	150100	1468780	5370	5370	5370	5370	0
366	20240902	150000	1468780	5370	5370	5370	5370	0
367	20240902	145900	1468780	5370	5370	5370	5370	0
368	20240902	145800	1468780	5370	5370	5370	5370	0
369	20240902	145700	1468780	5370	5370	5370	5370	0
370	20240902	145600	1468780	5370	5370	5370	5370	0
371	20240902	145500	1468780	5370	5370	5370	5370	0
372	20240902	145400	1468780	5370	5370	5370	5370	0
373	20240902	145300	1468780	5370	5370	5370	5370	7
374	20240902	145200	1431190	5380	5380	5380	5380	0
375	20240902	145100	1431190	5380	5380	5380	5380	0
376	20240902	145000	1431190	5380	5380	5380	5380	0
377	20240902	144900	1431190	5380	5380	5380	5380	10
378	20240902	144800	1377390	5380	5380	5380	5380	0
379	20240902	144700	1377390	5380	5380	5380	5380	0
380	20240902	144600	1377390	5380	5380	5380	5380	0
381	20240902	144500	1377390	5380	5380	5380	5380	0
382	20240902	144400	1377390	5380	5380	5380	5380	0
383	20240902	144300	1377390	5380	5380	5380	5380	0
384	20240902	144200	1377390	5380	5380	5380	5380	0
385	20240902	144100	1377390	5380	5380	5380	5380	0
386	20240902	144000	1377390	5380	5380	5380	5380	0
387	20240902	143900	1377390	5380	5380	5380	5380	0
388	20240902	143800	1377390	5380	5380	5380	5380	0
389	20240902	143700	1377390	5380	5380	5380	5380	0
390	20240902	143600	1377390	5380	5380	5380	5380	0
391	20240902	143500	1377390	5380	5380	5380	5380	0
392	20240902	143400	1377390	5380	5380	5380	5380	0
393	20240902	143300	1377390	5380	5380	5380	5380	0
394	20240902	143200	1377390	5380	5380	5380	5380	0
395	20240902	143100	1377390	5380	5380	5380	5380	0
396	20240902	143000	1377390	5380	5380	5380	5380	0
397	20240902	142900	1377390	5380	5380	5380	5380	0
398	20240902	142800	1377390	5380	5380	5380	5380	0
399	20240902	142700	1377390	5380	5380	5380	5380	0
400	20240902	142600	1377390	5380	5380	5380	5380	0
401	20240902	142500	1377390	5380	5380	5380	5380	0
402	20240902	142400	1377390	5380	5380	5380	5380	0
403	20240902	142300	1377390	5380	5380	5380	5380	0
404	20240902	142200	1377390	5380	5380	5380	5380	0
405	20240902	142100	1377390	5380	5380	5380	5380	0
406	20240902	142000	1377390	5380	5380	5380	5380	0
407	20240902	141900	1377390	5380	5380	5380	5380	0
408	20240902	141800	1377390	5380	5380	5380	5380	0
409	20240902	141700	1377390	5380	5380	5380	5380	0
410	20240902	141600	1377390	5380	5380	5380	5380	0
411	20240902	141500	1377390	5380	5380	5380	5380	0
412	20240902	141400	1377390	5380	5380	5380	5380	0
413	20240902	141300	1377390	5380	5380	5380	5380	0
414	20240902	141200	1377390	5380	5380	5380	5380	0
415	20240902	141100	1377390	5380	5380	5380	5380	0
416	20240902	141000	1377390	5380	5380	5380	5380	0
417	20240902	140900	1377390	5380	5380	5380	5380	0
418	20240902	140800	1377390	5380	5380	5380	5380	0
419	20240902	140700	1377390	5380	5380	5380	5380	0
420	20240902	140600	1377390	5380	5380	5380	5380	0
421	20240902	140500	1377390	5380	5380	5380	5380	0
422	20240902	140400	1377390	5380	5380	5380	5380	0
423	20240902	140300	1377390	5380	5380	5380	5380	0
424	20240902	140200	1377390	5380	5380	5380	5380	0
425	20240902	140100	1377390	5380	5380	5380	5380	0
426	20240902	140000	1377390	5380	5380	5380	5380	0
427	20240902	135900	1377390	5380	5380	5380	5380	0
428	20240902	135800	1377390	5380	5380	5380	5380	0
429	20240902	135700	1377390	5380	5380	5380	5380	0
430	20240902	135600	1377390	5380	5380	5380	5380	0
431	20240902	135500	1377390	5380	5380	5380	5380	0
432	20240902	135400	1377390	5380	5380	5380	5380	0
433	20240902	135300	1377390	5380	5380	5380	5380	0
434	20240902	135200	1377390	5380	5380	5380	5380	0
435	20240902	135100	1377390	5380	5380	5380	5380	0
436	20240902	135000	1377390	5380	5380	5380	5380	0
437	20240902	134900	1377390	5380	5380	5380	5380	0
438	20240902	134800	1377390	5380	5380	5380	5380	0
439	20240902	134700	1377390	5380	5380	5380	5380	0
440	20240902	134600	1377390	5380	5380	5380	5380	0
441	20240902	134500	1377390	5380	5380	5380	5380	0
442	20240902	134400	1377390	5380	5380	5380	5380	1
443	20240902	134300	1372010	5380	5380	5380	5380	0
444	20240902	134200	1372010	5380	5380	5380	5380	0
445	20240902	134100	1372010	5380	5380	5380	5380	0
446	20240902	134000	1372010	5380	5380	5380	5380	0
447	20240902	133900	1372010	5380	5380	5380	5380	0
448	20240902	133800	1372010	5380	5380	5380	5380	0
449	20240902	133700	1372010	5380	5380	5380	5380	0
450	20240902	133600	1372010	5380	5380	5380	5380	0
451	20240902	133500	1372010	5380	5380	5380	5380	0
452	20240902	133400	1372010	5380	5380	5380	5380	0
453	20240902	133300	1372010	5380	5380	5380	5380	0
454	20240902	133200	1372010	5380	5380	5380	5380	0
455	20240902	133100	1372010	5380	5380	5380	5380	0
456	20240902	133000	1372010	5380	5380	5380	5380	0
457	20240902	132900	1372010	5380	5380	5380	5380	0
458	20240902	132800	1372010	5380	5380	5380	5380	0
459	20240902	132700	1372010	5380	5380	5380	5380	0
460	20240902	132600	1372010	5380	5380	5380	5380	0
461	20240902	132500	1372010	5380	5380	5380	5380	0
462	20240902	132400	1372010	5380	5380	5380	5380	0
463	20240902	132300	1372010	5380	5380	5380	5380	0
464	20240902	132200	1372010	5380	5380	5380	5380	0
465	20240902	132100	1372010	5380	5380	5380	5380	0
466	20240902	132000	1372010	5380	5380	5380	5380	0
467	20240902	131900	1372010	5380	5380	5380	5380	0
468	20240902	131800	1372010	5380	5380	5380	5380	0
469	20240902	131700	1372010	5380	5380	5380	5380	0
470	20240902	131600	1372010	5380	5380	5380	5380	0
471	20240902	131500	1372010	5380	5380	5380	5380	0
472	20240902	131400	1372010	5380	5380	5380	5380	0
473	20240902	131300	1372010	5380	5380	5380	5380	0
474	20240902	131200	1372010	5380	5380	5380	5380	0
475	20240902	131100	1372010	5380	5380	5380	5380	0
476	20240902	131000	1372010	5380	5380	5380	5380	0
477	20240902	130900	1372010	5380	5380	5380	5380	0
478	20240902	130800	1372010	5380	5380	5380	5380	0
479	20240902	130700	1372010	5380	5380	5380	5380	0
480	20240902	130600	1372010	5380	5380	5380	5380	0
481	20240902	130500	1372010	5380	5380	5380	5380	0
482	20240902	130400	1372010	5380	5380	5380	5380	0
483	20240902	130300	1372010	5380	5380	5380	5380	0
484	20240902	130200	1372010	5380	5380	5380	5380	0
485	20240902	130100	1372010	5380	5380	5380	5380	0
486	20240902	130000	1372010	5380	5380	5380	5380	0
487	20240902	125900	1372010	5380	5380	5380	5380	0
488	20240902	125800	1372010	5380	5380	5380	5380	0
489	20240902	125700	1372010	5380	5380	5380	5380	0
490	20240902	125600	1372010	5380	5380	5380	5380	0
491	20240902	125500	1372010	5380	5380	5380	5380	0
492	20240902	125400	1372010	5380	5380	5380	5380	0
493	20240902	125300	1372010	5380	5380	5380	5380	0
494	20240902	125200	1372010	5380	5380	5380	5380	0
495	20240902	125100	1372010	5380	5380	5380	5380	0
496	20240902	125000	1372010	5380	5380	5380	5380	0
497	20240902	124900	1372010	5380	5380	5380	5380	0
498	20240902	124800	1372010	5380	5380	5380	5380	0
499	20240902	124700	1372010	5380	5380	5380	5380	0
500	20240902	124600	1372010	5380	5380	5380	5380	0
501	20240902	124500	1372010	5380	5380	5380	5380	0
502	20240902	124400	1372010	5380	5380	5380	5380	0
503	20240902	124300	1372010	5380	5380	5380	5380	0
504	20240902	124200	1372010	5380	5380	5380	5380	0
505	20240902	124100	1372010	5380	5380	5380	5380	0
506	20240902	124000	1372010	5380	5380	5380	5380	0
507	20240902	123900	1372010	5380	5380	5380	5380	0
508	20240902	123800	1372010	5380	5380	5380	5380	0
509	20240902	123700	1372010	5380	5380	5380	5380	0
510	20240902	123600	1372010	5380	5380	5380	5380	0
511	20240902	123500	1372010	5380	5380	5380	5380	0
512	20240902	123400	1372010	5380	5380	5380	5380	0
513	20240902	123300	1372010	5380	5380	5380	5380	0
514	20240902	123200	1372010	5380	5380	5380	5380	0
515	20240902	123100	1372010	5380	5380	5380	5380	0
516	20240902	123000	1372010	5380	5380	5380	5380	0
517	20240902	122900	1372010	5380	5380	5380	5380	1
518	20240902	122800	1366630	5380	5380	5380	5380	0
519	20240902	122700	1366630	5380	5380	5380	5380	0
520	20240902	122600	1366630	5380	5380	5380	5380	0
521	20240902	122500	1366630	5380	5380	5380	5380	0
522	20240902	122400	1366630	5380	5380	5380	5380	0
523	20240902	122300	1366630	5380	5380	5380	5380	0
524	20240902	122200	1366630	5380	5380	5380	5380	0
525	20240902	122100	1366630	5380	5380	5380	5380	0
526	20240902	122000	1366630	5380	5380	5380	5380	0
527	20240902	121900	1366630	5380	5380	5380	5380	0
528	20240902	121800	1366630	5380	5380	5380	5380	0
529	20240902	121700	1366630	5380	5380	5380	5380	0
530	20240902	121600	1366630	5380	5380	5380	5380	0
531	20240902	121500	1366630	5380	5380	5380	5380	0
532	20240902	121400	1366630	5380	5380	5380	5380	0
533	20240902	121300	1366630	5380	5380	5380	5380	0
534	20240902	121200	1366630	5380	5380	5380	5380	0
535	20240902	121100	1366630	5380	5380	5380	5380	0
536	20240902	121000	1366630	5380	5380	5380	5380	0
537	20240902	120900	1366630	5380	5380	5380	5380	0
538	20240902	120800	1366630	5380	5380	5380	5380	0
539	20240902	120700	1366630	5380	5380	5380	5380	0
540	20240902	120600	1366630	5380	5380	5380	5380	0
541	20240902	120500	1366630	5380	5380	5380	5380	0
542	20240902	120400	1366630	5380	5380	5380	5380	0
543	20240902	120300	1366630	5380	5380	5380	5380	0
544	20240902	120200	1366630	5380	5380	5380	5380	0
545	20240902	120100	1366630	5380	5380	5380	5380	0
546	20240902	120000	1366630	5380	5380	5380	5380	0
547	20240902	115900	1366630	5380	5380	5380	5380	0
548	20240902	115800	1366630	5380	5380	5380	5380	0
549	20240902	115700	1366630	5380	5380	5380	5380	0
550	20240902	115600	1366630	5380	5380	5380	5380	0
551	20240902	115500	1366630	5380	5380	5380	5380	0
552	20240902	115400	1366630	5380	5380	5380	5380	0
553	20240902	115300	1366630	5380	5380	5380	5380	0
554	20240902	115200	1366630	5380	5380	5380	5380	0
555	20240902	115100	1366630	5380	5380	5380	5380	0
556	20240902	115000	1366630	5380	5380	5380	5380	0
557	20240902	114900	1366630	5380	5380	5380	5380	0
558	20240902	114800	1366630	5380	5380	5380	5380	0
559	20240902	114700	1366630	5380	5380	5380	5380	0
560	20240902	114600	1366630	5380	5380	5380	5380	0
561	20240902	114500	1366630	5380	5380	5380	5380	0
562	20240902	114400	1366630	5380	5380	5380	5380	0
563	20240902	114300	1366630	5380	5380	5380	5380	0
564	20240902	114200	1366630	5380	5380	5380	5380	0
565	20240902	114100	1366630	5380	5380	5380	5380	0
566	20240902	114000	1366630	5380	5380	5380	5380	0
567	20240902	113900	1366630	5380	5380	5380	5380	0
568	20240902	113800	1366630	5380	5380	5380	5380	0
569	20240902	113700	1366630	5380	5380	5380	5380	0
570	20240902	113600	1366630	5380	5380	5380	5380	0
571	20240902	113500	1366630	5380	5380	5380	5380	0
572	20240902	113400	1366630	5380	5380	5380	5380	0
573	20240902	113300	1366630	5380	5380	5380	5380	0
574	20240902	113200	1366630	5380	5380	5380	5380	0
575	20240902	113100	1366630	5380	5380	5380	5380	110
576	20240902	113000	774830	5380	5380	5380	5380	0
577	20240902	112900	774830	5380	5380	5380	5380	0
578	20240902	112800	774830	5380	5380	5380	5380	0
579	20240902	112700	774830	5380	5380	5380	5380	0
580	20240902	112600	774830	5380	5380	5380	5380	0
581	20240902	112500	774830	5380	5380	5380	5380	0
582	20240902	112400	774830	5380	5380	5380	5380	0
583	20240902	112300	774830	5380	5380	5380	5380	0
584	20240902	112200	774830	5380	5380	5380	5380	0
585	20240902	112100	774830	5380	5380	5380	5380	0
586	20240902	112000	774830	5380	5380	5380	5380	0
587	20240902	111900	774830	5380	5380	5380	5380	0
588	20240902	111800	774830	5380	5380	5380	5380	0
589	20240902	111700	774830	5380	5380	5380	5380	0
590	20240902	111600	774830	5380	5380	5380	5380	0
591	20240902	111500	774830	5380	5380	5380	5380	0
592	20240902	111400	774830	5380	5380	5380	5380	0
593	20240902	111300	774830	5380	5380	5380	5380	0
594	20240902	111200	774830	5380	5380	5380	5380	0
595	20240902	111100	774830	5380	5380	5380	5380	0
596	20240902	111000	774830	5380	5380	5380	5380	0
597	20240902	110900	774830	5380	5380	5380	5380	0
598	20240902	110800	774830	5380	5380	5380	5380	0
599	20240902	110700	774830	5380	5380	5380	5380	0
600	20240902	110600	774830	5380	5380	5380	5380	0
601	20240902	110500	774830	5380	5380	5380	5380	0
602	20240902	110400	774830	5380	5380	5380	5380	0
603	20240902	110300	774830	5380	5380	5380	5380	0
604	20240902	110200	774830	5380	5380	5380	5380	0
605	20240902	110100	774830	5380	5380	5380	5380	0
606	20240902	110000	774830	5380	5380	5380	5380	0
607	20240902	105900	774830	5380	5380	5380	5380	0
608	20240902	105800	774830	5380	5380	5380	5380	0
609	20240902	105700	774830	5380	5380	5380	5380	0
610	20240902	105600	774830	5380	5380	5380	5380	0
611	20240902	105500	774830	5380	5380	5380	5380	0
612	20240902	105400	774830	5380	5380	5380	5380	0
613	20240902	105300	774830	5380	5380	5380	5380	0
614	20240902	105200	774830	5380	5380	5380	5380	0
615	20240902	105100	774830	5380	5380	5380	5380	0
616	20240902	105000	774830	5380	5380	5380	5380	123
617	20240902	104900	113090	5380	5380	5380	5380	0
618	20240902	104800	113090	5380	5380	5380	5380	0
619	20240902	104700	113090	5380	5380	5380	5380	0
620	20240902	104600	113090	5380	5380	5380	5380	0
621	20240902	104500	113090	5380	5380	5380	5380	0
622	20240902	104400	113090	5380	5380	5380	5380	0
623	20240902	104300	113090	5380	5380	5380	5380	0
624	20240902	104200	113090	5380	5380	5380	5380	0
625	20240902	104100	113090	5380	5380	5380	5380	0
626	20240902	104000	113090	5380	5380	5380	5380	0
627	20240902	103900	113090	5380	5380	5380	5380	0
628	20240902	103800	113090	5380	5380	5380	5380	0
629	20240902	103700	113090	5380	5380	5380	5380	0
630	20240902	103600	113090	5380	5380	5380	5380	0
631	20240902	103500	113090	5380	5380	5380	5380	0
632	20240902	103400	113090	5380	5380	5380	5380	0
633	20240902	103300	113090	5380	5380	5380	5380	0
634	20240902	103200	113090	5380	5380	5380	5380	0
635	20240902	103100	113090	5380	5380	5380	5380	0
636	20240902	103000	113090	5380	5380	5380	5380	0
637	20240902	102900	113090	5380	5380	5380	5380	0
638	20240902	102800	113090	5380	5380	5380	5380	0
639	20240902	102700	113090	5380	5380	5380	5380	0
640	20240902	102600	113090	5380	5380	5380	5380	0
641	20240902	102500	113090	5380	5380	5380	5380	0
642	20240902	102400	113090	5380	5380	5380	5380	0
643	20240902	102300	113090	5380	5380	5380	5380	0
644	20240902	102200	113090	5380	5380	5380	5380	0
645	20240902	102100	113090	5380	5380	5380	5380	0
646	20240902	102000	113090	5380	5380	5380	5380	0
647	20240902	101900	113090	5380	5380	5380	5380	0
648	20240902	101800	113090	5380	5380	5380	5380	0
649	20240902	101700	113090	5380	5380	5380	5380	0
650	20240902	101600	113090	5380	5380	5380	5380	0
651	20240902	101500	113090	5380	5380	5380	5380	0
652	20240902	101400	113090	5380	5380	5380	5380	0
653	20240902	101300	113090	5380	5380	5380	5380	0
654	20240902	101200	113090	5380	5380	5380	5380	0
655	20240902	101100	113090	5380	5380	5380	5380	0
656	20240902	101000	113090	5380	5380	5380	5380	0
657	20240902	100900	113090	5380	5380	5380	5380	0
658	20240902	100800	113090	5380	5380	5380	5380	0
659	20240902	100700	113090	5380	5380	5380	5380	0
660	20240902	100600	113090	5380	5380	5380	5380	0
661	20240902	100500	113090	5380	5380	5380	5380	0
662	20240902	100400	113090	5380	5380	5380	5380	0
663	20240902	100300	113090	5380	5380	5380	5380	0
664	20240902	100200	113090	5380	5380	5380	5380	0
665	20240902	100100	113090	5380	5380	5380	5380	0
666	20240902	100000	113090	5380	5380	5380	5380	0
667	20240902	095900	113090	5380	5380	5380	5380	0
668	20240902	095800	113090	5380	5380	5380	5380	0
669	20240902	095700	113090	5380	5380	5380	5380	0
670	20240902	095600	113090	5380	5380	5380	5380	0
671	20240902	095500	113090	5380	5380	5380	5380	0
672	20240902	095400	113090	5380	5380	5380	5380	0
673	20240902	095300	113090	5380	5380	5380	5380	0
674	20240902	095200	113090	5380	5380	5380	5380	0
675	20240902	095100	113090	5380	5380	5380	5380	0
676	20240902	095000	113090	5380	5380	5380	5380	0
677	20240902	094900	113090	5380	5380	5380	5380	0
678	20240902	094800	113090	5380	5380	5380	5380	0
679	20240902	094700	113090	5380	5380	5380	5380	0
680	20240902	094600	113090	5380	5380	5380	5380	0
681	20240902	094500	113090	5380	5380	5380	5380	1
682	20240902	094400	107710	5380	5380	5380	5380	0
683	20240902	094300	107710	5380	5380	5380	5380	0
684	20240902	094200	107710	5380	5380	5380	5380	0
685	20240902	094100	107710	5380	5380	5380	5380	0
686	20240902	094000	107710	5380	5380	5380	5380	0
687	20240902	093900	107710	5380	5380	5380	5380	0
688	20240902	093800	107710	5380	5380	5380	5380	0
689	20240902	093700	107710	5380	5380	5380	5380	0
690	20240902	093600	107710	5380	5380	5380	5380	0
691	20240902	093500	107710	5380	5380	5380	5380	0
692	20240902	093400	107710	5380	5380	5380	5380	0
693	20240902	093300	107710	5380	5380	5380	5380	0
694	20240902	093200	107710	5380	5380	5380	5380	0
695	20240902	093100	107710	5380	5380	5380	5380	1
696	20240902	093000	102330	5370	5370	5370	5370	0
697	20240902	092900	102330	5370	5370	5370	5370	0
698	20240902	092800	102330	5370	5370	5370	5370	0
699	20240902	092700	102330	5370	5370	5370	5370	1
700	20240902	092600	96960	5380	5380	5380	5380	0
701	20240902	092500	96960	5380	5380	5380	5380	1
702	20240902	092400	91580	5380	5380	5380	5380	0
703	20240902	092300	91580	5380	5380	5380	5380	0
704	20240902	092200	91580	5380	5380	5380	5380	0
705	20240902	092100	91580	5380	5380	5380	5380	5
706	20240902	092000	64680	5390	5390	5390	5390	0
707	20240902	091900	64680	5390	5390	5390	5390	0
708	20240902	091800	64680	5390	5390	5390	5390	0
709	20240902	091700	64680	5390	5390	5390	5390	0
710	20240902	091600	64680	5390	5390	5390	5390	1
711	20240902	091500	59290	5390	5390	5390	5390	0
712	20240902	091400	59290	5390	5390	5390	5390	0
713	20240902	091300	59290	5390	5390	5390	5390	0
714	20240902	091200	59290	5390	5390	5390	5390	2
715	20240902	091100	48510	5390	5390	5390	5390	0
716	20240902	091000	48510	5390	5390	5390	5390	0
717	20240902	090900	48510	5390	5390	5390	5390	0
718	20240902	090800	48510	5390	5390	5390	5390	0
719	20240902	090700	48510	5390	5390	5390	5390	0
720	20240902	090600	48510	5390	5390	5390	5390	0
721	20240902	090500	48510	5390	5390	5390	5390	0
722	20240902	090400	48510	5390	5390	5390	5390	0
723	20240902	090300	48510	5390	5390	5390	5390	0
724	20240902	090200	48510	5390	5390	5390	5390	0
725	20240902	090100	48510	5390	5390	5390	5390	0
726	20240902	090000	48510	5390	5390	5390	5390	9