KissMeData/465320/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	213700	1578905	2125	2125	2125	2125	150
3	20240909	213600	1578905	2125	2125	2125	2125	0
4	20240909	213500	1578905	2125	2125	2125	2125	0
5	20240909	213400	1578905	2125	2125	2125	2125	0
6	20240909	213300	1578905	2125	2125	2125	2125	0
7	20240909	213200	1578905	2125	2125	2125	2125	0
8	20240909	213100	1578905	2125	2125	2125	2125	0
9	20240909	213000	1578905	2125	2125	2125	2125	0
10	20240909	212900	1578905	2125	2125	2125	2125	0
11	20240909	212800	1578905	2125	2125	2125	2125	0
12	20240909	212700	1578905	2125	2125	2125	2125	0
13	20240909	212600	1578905	2125	2125	2125	2125	0
14	20240909	212500	1578905	2125	2125	2125	2125	0
15	20240909	212400	1578905	2125	2125	2125	2125	0
16	20240909	212300	1578905	2125	2125	2125	2125	0
17	20240909	212200	1578905	2125	2125	2125	2125	0
18	20240909	212100	1578905	2125	2125	2125	2125	0
19	20240909	212000	1578905	2125	2125	2125	2125	0
20	20240909	211900	1578905	2125	2125	2125	2125	0
21	20240909	211800	1578905	2125	2125	2125	2125	0
22	20240909	211700	1578905	2125	2125	2125	2125	0
23	20240909	211600	1578905	2125	2125	2125	2125	0
24	20240909	211500	1578905	2125	2125	2125	2125	0
25	20240909	211400	1578905	2125	2125	2125	2125	0
26	20240909	211300	1578905	2125	2125	2125	2125	0
27	20240909	211200	1578905	2125	2125	2125	2125	0
28	20240909	211100	1578905	2125	2125	2125	2125	0
29	20240909	211000	1578905	2125	2125	2125	2125	0
30	20240909	210900	1578905	2125	2125	2125	2125	0
31	20240909	210800	1578905	2125	2125	2125	2125	0
32	20240909	210700	1578905	2125	2125	2125	2125	150
33	20240909	210600	1578905	2125	2125	2125	2125	0
34	20240909	210500	1578905	2125	2125	2125	2125	0
35	20240909	210400	1578905	2125	2125	2125	2125	0
36	20240909	210300	1578905	2125	2125	2125	2125	0
37	20240909	210200	1578905	2125	2125	2125	2125	0
38	20240909	210100	1578905	2125	2125	2125	2125	0
39	20240909	210000	1578905	2125	2125	2125	2125	0
40	20240909	205900	1578905	2125	2125	2125	2125	0
41	20240909	205800	1578905	2125	2125	2125	2125	0
42	20240909	205700	1578905	2125	2125	2125	2125	0
43	20240909	205600	1578905	2125	2125	2125	2125	0
44	20240909	205500	1578905	2125	2125	2125	2125	0
45	20240909	205400	1578905	2125	2125	2125	2125	0
46	20240909	205300	1578905	2125	2125	2125	2125	0
47	20240909	205200	1578905	2125	2125	2125	2125	0
48	20240909	205100	1578905	2125	2125	2125	2125	0
49	20240909	205000	1578905	2125	2125	2125	2125	0
50	20240909	204900	1578905	2125	2125	2125	2125	0
51	20240909	204800	1578905	2125	2125	2125	2125	0
52	20240909	204700	1578905	2125	2125	2125	2125	0
53	20240909	204600	1578905	2125	2125	2125	2125	0
54	20240909	204500	1578905	2125	2125	2125	2125	0
55	20240909	204400	1578905	2125	2125	2125	2125	0
56	20240909	204300	1578905	2125	2125	2125	2125	0
57	20240909	204200	1578905	2125	2125	2125	2125	0
58	20240909	204100	1578905	2125	2125	2125	2125	0
59	20240909	204000	1578905	2125	2125	2125	2125	0
60	20240909	203900	1578905	2125	2125	2125	2125	0
61	20240909	203800	1578905	2125	2125	2125	2125	0
62	20240909	203700	1578905	2125	2125	2125	2125	150
63	20240909	203600	1578905	2125	2125	2125	2125	0
64	20240909	203500	1578905	2125	2125	2125	2125	0
65	20240909	203400	1578905	2125	2125	2125	2125	0
66	20240909	203300	1578905	2125	2125	2125	2125	0
67	20240909	203200	1578905	2125	2125	2125	2125	0
68	20240909	203100	1578905	2125	2125	2125	2125	0
69	20240909	203000	1578905	2125	2125	2125	2125	0
70	20240909	202900	1578905	2125	2125	2125	2125	0
71	20240909	202800	1578905	2125	2125	2125	2125	0
72	20240909	202700	1578905	2125	2125	2125	2125	0
73	20240909	202600	1578905	2125	2125	2125	2125	0
74	20240909	202500	1578905	2125	2125	2125	2125	0
75	20240909	202400	1578905	2125	2125	2125	2125	0
76	20240909	202300	1578905	2125	2125	2125	2125	0
77	20240909	202200	1578905	2125	2125	2125	2125	0
78	20240909	202100	1578905	2125	2125	2125	2125	0
79	20240909	202000	1578905	2125	2125	2125	2125	0
80	20240909	201900	1578905	2125	2125	2125	2125	0
81	20240909	201800	1578905	2125	2125	2125	2125	0
82	20240909	201700	1578905	2125	2125	2125	2125	0
83	20240909	201600	1578905	2125	2125	2125	2125	0
84	20240909	201500	1578905	2125	2125	2125	2125	0
85	20240909	201400	1578905	2125	2125	2125	2125	0
86	20240909	201300	1578905	2125	2125	2125	2125	0
87	20240909	201200	1578905	2125	2125	2125	2125	0
88	20240909	201100	1578905	2125	2125	2125	2125	0
89	20240909	201000	1578905	2125	2125	2125	2125	0
90	20240909	200900	1578905	2125	2125	2125	2125	0
91	20240909	200800	1578905	2125	2125	2125	2125	0
92	20240909	200700	1578905	2125	2125	2125	2125	150
93	20240909	200600	1578905	2125	2125	2125	2125	0
94	20240909	200500	1578905	2125	2125	2125	2125	0
95	20240909	200400	1578905	2125	2125	2125	2125	0
96	20240909	200300	1578905	2125	2125	2125	2125	0
97	20240909	200200	1578905	2125	2125	2125	2125	0
98	20240909	200100	1578905	2125	2125	2125	2125	0
99	20240909	200000	1578905	2125	2125	2125	2125	0
100	20240909	195900	1578905	2125	2125	2125	2125	0
101	20240909	195800	1578905	2125	2125	2125	2125	0
102	20240909	195700	1578905	2125	2125	2125	2125	0
103	20240909	195600	1578905	2125	2125	2125	2125	0
104	20240909	195500	1578905	2125	2125	2125	2125	0
105	20240909	195400	1578905	2125	2125	2125	2125	0
106	20240909	195300	1578905	2125	2125	2125	2125	0
107	20240909	195200	1578905	2125	2125	2125	2125	0
108	20240909	195100	1578905	2125	2125	2125	2125	0
109	20240909	195000	1578905	2125	2125	2125	2125	0
110	20240909	194900	1578905	2125	2125	2125	2125	0
111	20240909	194800	1578905	2125	2125	2125	2125	0
112	20240909	194700	1578905	2125	2125	2125	2125	0
113	20240909	194600	1578905	2125	2125	2125	2125	0
114	20240909	194500	1578905	2125	2125	2125	2125	0
115	20240909	194400	1578905	2125	2125	2125	2125	0
116	20240909	194300	1578905	2125	2125	2125	2125	0
117	20240909	194200	1578905	2125	2125	2125	2125	0
118	20240909	194100	1578905	2125	2125	2125	2125	0
119	20240909	194000	1578905	2125	2125	2125	2125	0
120	20240909	193900	1578905	2125	2125	2125	2125	0
121	20240909	193800	1578905	2125	2125	2125	2125	0
122	20240909	193700	1578905	2125	2125	2125	2125	150
123	20240909	193600	1578905	2125	2125	2125	2125	0
124	20240909	193500	1578905	2125	2125	2125	2125	0
125	20240909	193400	1578905	2125	2125	2125	2125	0
126	20240909	193300	1578905	2125	2125	2125	2125	0
127	20240909	193200	1578905	2125	2125	2125	2125	0
128	20240909	193100	1578905	2125	2125	2125	2125	0
129	20240909	193000	1578905	2125	2125	2125	2125	0
130	20240909	192900	1578905	2125	2125	2125	2125	0
131	20240909	192800	1578905	2125	2125	2125	2125	0
132	20240909	192700	1578905	2125	2125	2125	2125	0
133	20240909	192600	1578905	2125	2125	2125	2125	0
134	20240909	192500	1578905	2125	2125	2125	2125	0
135	20240909	192400	1578905	2125	2125	2125	2125	0
136	20240909	192300	1578905	2125	2125	2125	2125	0
137	20240909	192200	1578905	2125	2125	2125	2125	0
138	20240909	192100	1578905	2125	2125	2125	2125	0
139	20240909	192000	1578905	2125	2125	2125	2125	0
140	20240909	191900	1578905	2125	2125	2125	2125	0
141	20240909	191800	1578905	2125	2125	2125	2125	0
142	20240909	191700	1578905	2125	2125	2125	2125	0
143	20240909	191600	1578905	2125	2125	2125	2125	0
144	20240909	191500	1578905	2125	2125	2125	2125	0
145	20240909	191400	1578905	2125	2125	2125	2125	0
146	20240909	191300	1578905	2125	2125	2125	2125	0
147	20240909	191200	1578905	2125	2125	2125	2125	0
148	20240909	191100	1578905	2125	2125	2125	2125	0
149	20240909	191000	1578905	2125	2125	2125	2125	0
150	20240909	190900	1578905	2125	2125	2125	2125	0
151	20240909	190800	1578905	2125	2125	2125	2125	0
152	20240909	190700	1578905	2125	2125	2125	2125	150
153	20240909	190600	1578905	2125	2125	2125	2125	0
154	20240909	190500	1578905	2125	2125	2125	2125	0
155	20240909	190400	1578905	2125	2125	2125	2125	0
156	20240909	190300	1578905	2125	2125	2125	2125	0
157	20240909	190200	1578905	2125	2125	2125	2125	0
158	20240909	190100	1578905	2125	2125	2125	2125	0
159	20240909	190000	1578905	2125	2125	2125	2125	0
160	20240909	185900	1578905	2125	2125	2125	2125	0
161	20240909	185800	1578905	2125	2125	2125	2125	0
162	20240909	185700	1578905	2125	2125	2125	2125	0
163	20240909	185600	1578905	2125	2125	2125	2125	0
164	20240909	185500	1578905	2125	2125	2125	2125	0
165	20240909	185400	1578905	2125	2125	2125	2125	0
166	20240909	185300	1578905	2125	2125	2125	2125	0
167	20240909	185200	1578905	2125	2125	2125	2125	0
168	20240909	185100	1578905	2125	2125	2125	2125	0
169	20240909	185000	1578905	2125	2125	2125	2125	0
170	20240909	184900	1578905	2125	2125	2125	2125	0
171	20240909	184800	1578905	2125	2125	2125	2125	0
172	20240909	184700	1578905	2125	2125	2125	2125	0
173	20240909	184600	1578905	2125	2125	2125	2125	0
174	20240909	184500	1578905	2125	2125	2125	2125	0
175	20240909	184400	1578905	2125	2125	2125	2125	0
176	20240909	184300	1578905	2125	2125	2125	2125	0
177	20240909	184200	1578905	2125	2125	2125	2125	0
178	20240909	184100	1578905	2125	2125	2125	2125	0
179	20240909	184000	1578905	2125	2125	2125	2125	0
180	20240909	183900	1578905	2125	2125	2125	2125	0
181	20240909	183800	1578905	2125	2125	2125	2125	0
182	20240909	183700	1578905	2125	2125	2125	2125	150
183	20240909	183600	1578905	2125	2125	2125	2125	0
184	20240909	183500	1578905	2125	2125	2125	2125	0
185	20240909	183400	1578905	2125	2125	2125	2125	0
186	20240909	183300	1578905	2125	2125	2125	2125	0
187	20240909	183200	1578905	2125	2125	2125	2125	0
188	20240909	183100	1578905	2125	2125	2125	2125	0
189	20240909	183000	1578905	2125	2125	2125	2125	0
190	20240909	182900	1578905	2125	2125	2125	2125	0
191	20240909	182800	1578905	2125	2125	2125	2125	0
192	20240909	182700	1578905	2125	2125	2125	2125	0
193	20240909	182600	1578905	2125	2125	2125	2125	0
194	20240909	182500	1578905	2125	2125	2125	2125	0
195	20240909	182400	1578905	2125	2125	2125	2125	0
196	20240909	182300	1578905	2125	2125	2125	2125	0
197	20240909	182200	1578905	2125	2125	2125	2125	0
198	20240909	182100	1578905	2125	2125	2125	2125	0
199	20240909	182000	1578905	2125	2125	2125	2125	0
200	20240909	181900	1578905	2125	2125	2125	2125	0
201	20240909	181800	1578905	2125	2125	2125	2125	0
202	20240909	181700	1578905	2125	2125	2125	2125	0
203	20240909	181600	1578905	2125	2125	2125	2125	0
204	20240909	181500	1578905	2125	2125	2125	2125	0
205	20240909	181400	1578905	2125	2125	2125	2125	0
206	20240909	181300	1578905	2125	2125	2125	2125	0
207	20240909	181200	1578905	2125	2125	2125	2125	0
208	20240909	181100	1578905	2125	2125	2125	2125	0
209	20240909	181000	1578905	2125	2125	2125	2125	0
210	20240909	180900	1578905	2125	2125	2125	2125	0
211	20240909	180800	1578905	2125	2125	2125	2125	0
212	20240909	180700	1578905	2125	2125	2125	2125	150
213	20240909	180600	1578905	2125	2125	2125	2125	0
214	20240909	180500	1578905	2125	2125	2125	2125	0
215	20240909	180400	1578905	2125	2125	2125	2125	0
216	20240909	180300	1578905	2125	2125	2125	2125	0
217	20240909	180200	1578905	2125	2125	2125	2125	0
218	20240909	180100	1578905	2125	2125	2125	2125	0
219	20240909	180000	1578905	2125	2125	2125	2125	0
220	20240909	175900	1578905	2125	2125	2125	2125	0
221	20240909	175800	1578905	2125	2125	2125	2125	0
222	20240909	175700	1578905	2125	2125	2125	2125	0
223	20240909	175600	1578905	2125	2125	2125	2125	0
224	20240909	175500	1578905	2125	2125	2125	2125	0
225	20240909	175400	1578905	2125	2125	2125	2125	0
226	20240909	175300	1578905	2125	2125	2125	2125	0
227	20240909	175200	1578905	2125	2125	2125	2125	0
228	20240909	175100	1578905	2125	2125	2125	2125	0
229	20240909	175000	1578905	2125	2125	2125	2125	0
230	20240909	174900	1578905	2125	2125	2125	2125	0
231	20240909	174800	1578905	2125	2125	2125	2125	0
232	20240909	174700	1578905	2125	2125	2125	2125	0
233	20240909	174600	1578905	2125	2125	2125	2125	0
234	20240909	174500	1578905	2125	2125	2125	2125	0
235	20240909	174400	1578905	2125	2125	2125	2125	0
236	20240909	174300	1578905	2125	2125	2125	2125	0
237	20240909	174200	1578905	2125	2125	2125	2125	0
238	20240909	174100	1578905	2125	2125	2125	2125	0
239	20240909	174000	1578905	2125	2125	2125	2125	0
240	20240909	173900	1578905	2125	2125	2125	2125	0
241	20240909	173800	1578905	2125	2125	2125	2125	0
242	20240909	173700	1578905	2125	2125	2125	2125	150
243	20240909	173600	1578905	2125	2125	2125	2125	0
244	20240909	173500	1578905	2125	2125	2125	2125	0
245	20240909	173400	1578905	2125	2125	2125	2125	0
246	20240909	173300	1578905	2125	2125	2125	2125	0
247	20240909	173200	1578905	2125	2125	2125	2125	0
248	20240909	173100	1578905	2125	2125	2125	2125	0
249	20240909	173000	1578905	2125	2125	2125	2125	0
250	20240909	172900	1578905	2125	2125	2125	2125	0
251	20240909	172800	1578905	2125	2125	2125	2125	0
252	20240909	172700	1578905	2125	2125	2125	2125	0
253	20240909	172600	1578905	2125	2125	2125	2125	0
254	20240909	172500	1578905	2125	2125	2125	2125	0
255	20240909	172400	1578905	2125	2125	2125	2125	0
256	20240909	172300	1578905	2125	2125	2125	2125	0
257	20240909	172200	1578905	2125	2125	2125	2125	0
258	20240909	172100	1578905	2125	2125	2125	2125	0
259	20240909	172000	1578905	2125	2125	2125	2125	0
260	20240909	171900	1578905	2125	2125	2125	2125	0
261	20240909	171800	1578905	2125	2125	2125	2125	0
262	20240909	171700	1578905	2125	2125	2125	2125	0
263	20240909	171600	1578905	2125	2125	2125	2125	0
264	20240909	171500	1578905	2125	2125	2125	2125	0
265	20240909	171400	1578905	2125	2125	2125	2125	0
266	20240909	171300	1578905	2125	2125	2125	2125	0
267	20240909	171200	1578905	2125	2125	2125	2125	0
268	20240909	171100	1578905	2125	2125	2125	2125	0
269	20240909	171000	1578905	2125	2125	2125	2125	0
270	20240909	170900	1578905	2125	2125	2125	2125	0
271	20240909	170800	1578905	2125	2125	2125	2125	0
272	20240909	170700	1578905	2125	2125	2125	2125	150
273	20240909	170600	1578905	2125	2125	2125	2125	0
274	20240909	170500	1578905	2125	2125	2125	2125	0
275	20240909	170400	1578905	2125	2125	2125	2125	0
276	20240909	170300	1578905	2125	2125	2125	2125	0
277	20240909	170200	1578905	2125	2125	2125	2125	0
278	20240909	170100	1578905	2125	2125	2125	2125	0
279	20240909	170000	1578905	2125	2125	2125	2125	0
280	20240909	165900	1578905	2125	2125	2125	2125	0
281	20240909	165800	1578905	2125	2125	2125	2125	0
282	20240909	165700	1578905	2125	2125	2125	2125	0
283	20240909	165600	1578905	2125	2125	2125	2125	0
284	20240909	165500	1578905	2125	2125	2125	2125	0
285	20240909	165400	1578905	2125	2125	2125	2125	0
286	20240909	165300	1578905	2125	2125	2125	2125	0
287	20240909	165200	1578905	2125	2125	2125	2125	0
288	20240909	165100	1578905	2125	2125	2125	2125	0
289	20240909	165000	1578905	2125	2125	2125	2125	0
290	20240909	164900	1578905	2125	2125	2125	2125	0
291	20240909	164800	1578905	2125	2125	2125	2125	0
292	20240909	164700	1578905	2125	2125	2125	2125	0
293	20240909	164600	1578905	2125	2125	2125	2125	0
294	20240909	164500	1578905	2125	2125	2125	2125	0
295	20240909	164400	1578905	2125	2125	2125	2125	0
296	20240909	164300	1578905	2125	2125	2125	2125	0
297	20240909	164200	1578905	2125	2125	2125	2125	0
298	20240909	164100	1578905	2125	2125	2125	2125	0
299	20240909	164000	1578905	2125	2125	2125	2125	0
300	20240909	163900	1578905	2125	2125	2125	2125	0
301	20240909	163800	1578905	2125	2125	2125	2125	0
302	20240909	163700	1578905	2125	2125	2125	2125	150
303	20240909	163600	1578905	2125	2125	2125	2125	0
304	20240909	163500	1578905	2125	2125	2125	2125	0
305	20240909	163400	1578905	2125	2125	2125	2125	0
306	20240909	163300	1578905	2125	2125	2125	2125	0
307	20240909	163200	1578905	2125	2125	2125	2125	0
308	20240909	163100	1578905	2125	2125	2125	2125	0
309	20240909	163000	1578905	2125	2125	2125	2125	0
310	20240909	162900	1578905	2125	2125	2125	2125	0
311	20240909	162800	1578905	2125	2125	2125	2125	0
312	20240909	162700	1578905	2125	2125	2125	2125	0
313	20240909	162600	1578905	2125	2125	2125	2125	0
314	20240909	162500	1578905	2125	2125	2125	2125	0
315	20240909	162400	1578905	2125	2125	2125	2125	0
316	20240909	162300	1578905	2125	2125	2125	2125	0
317	20240909	162200	1578905	2125	2125	2125	2125	0
318	20240909	162100	1578905	2125	2125	2125	2125	0
319	20240909	162000	1578905	2125	2125	2125	2125	0
320	20240909	161900	1578905	2125	2125	2125	2125	0
321	20240909	161800	1578905	2125	2125	2125	2125	0
322	20240909	161700	1578905	2125	2125	2125	2125	0
323	20240909	161600	1578905	2125	2125	2125	2125	0
324	20240909	161500	1578905	2125	2125	2125	2125	0
325	20240909	161400	1578905	2125	2125	2125	2125	0
326	20240909	161300	1578905	2125	2125	2125	2125	0
327	20240909	161200	1578905	2125	2125	2125	2125	0
328	20240909	161100	1578905	2125	2125	2125	2125	0
329	20240909	161000	1578905	2125	2125	2125	2125	0
330	20240909	160900	1578905	2125	2125	2125	2125	0
331	20240909	160800	1578905	2125	2125	2125	2125	0
332	20240909	160700	1578905	2125	2125	2125	2125	150
333	20240909	160600	1578905	2125	2125	2125	2125	0
334	20240909	160500	1578905	2125	2125	2125	2125	0
335	20240909	160400	1578905	2125	2125	2125	2125	0
336	20240909	160300	1578905	2125	2125	2125	2125	0
337	20240909	160200	1578905	2125	2125	2125	2125	0
338	20240909	160100	1578905	2125	2125	2125	2125	0
339	20240909	160000	1578905	2125	2125	2125	2125	0
340	20240909	155900	1578905	2125	2125	2125	2125	0
341	20240909	155800	1578905	2125	2125	2125	2125	0
342	20240909	155700	1578905	2125	2125	2125	2125	0
343	20240909	155600	1578905	2125	2125	2125	2125	0
344	20240909	155500	1578905	2125	2125	2125	2125	0
345	20240909	155400	1578905	2125	2125	2125	2125	0
346	20240909	155300	1578905	2125	2125	2125	2125	0
347	20240909	155200	1578905	2125	2125	2125	2125	0
348	20240909	155100	1578905	2125	2125	2125	2125	0
349	20240909	155000	1578905	2125	2125	2125	2125	0
350	20240909	154900	1578905	2125	2125	2125	2125	0
351	20240909	154800	1578905	2125	2125	2125	2125	0
352	20240909	154700	1578905	2125	2125	2125	2125	0
353	20240909	154600	1578905	2125	2125	2125	2125	0
354	20240909	154500	1578905	2125	2125	2125	2125	0
355	20240909	154400	1578905	2125	2125	2125	2125	0
356	20240909	154300	1578905	2125	2125	2125	2125	0
357	20240909	154200	1578905	2125	2125	2125	2125	0
358	20240909	154100	1578905	2125	2125	2125	2125	0
359	20240909	154000	1578905	2125	2125	2125	2125	0
360	20240909	153900	1578905	2125	2125	2125	2125	0
361	20240909	153800	1578905	2125	2125	2125	2125	0
362	20240909	153700	1578905	2125	2125	2125	2125	150
363	20240909	153600	1578905	2125	2125	2125	2125	0
364	20240909	153500	1578905	2125	2125	2125	2125	0
365	20240909	153400	1578905	2125	2125	2125	2125	0
366	20240909	153300	1578905	2125	2125	2125	2125	0
367	20240909	153200	1578905	2125	2125	2125	2125	0
368	20240909	153100	1578905	2125	2125	2125	2125	0
369	20240909	153000	1578905	2125	2125	2125	2125	150
370	20240909	152900	1260155	2125	2125	2125	2125	0
371	20240909	152800	1260155	2125	2125	2125	2125	0
372	20240909	152700	1260155	2125	2125	2125	2125	0
373	20240909	152600	1260155	2125	2125	2125	2125	0
374	20240909	152500	1260155	2125	2125	2125	2125	0
375	20240909	152400	1260155	2125	2125	2125	2125	0
376	20240909	152300	1260155	2125	2125	2125	2125	0
377	20240909	152200	1260155	2125	2125	2125	2125	0
378	20240909	152100	1260155	2125	2125	2125	2125	0
379	20240909	152000	1260155	2125	2125	2125	2125	0
380	20240909	151900	1260155	2125	2125	2125	2125	0
381	20240909	151800	1260155	2125	2125	2125	2125	0
382	20240909	151700	1260155	2125	2125	2125	2125	0
383	20240909	151600	1260155	2125	2125	2125	2125	0
384	20240909	151500	1260155	2125	2125	2125	2125	0
385	20240909	151400	1260155	2125	2125	2125	2125	0
386	20240909	151300	1260155	2125	2125	2125	2125	0
387	20240909	151200	1260155	2125	2125	2125	2125	0
388	20240909	151100	1260155	2125	2125	2125	2125	0
389	20240909	151000	1260155	2125	2125	2125	2125	0
390	20240909	150900	1260155	2125	2125	2125	2125	1
391	20240909	150800	1258030	2125	2125	2125	2125	0
392	20240909	150700	1258030	2125	2125	2125	2125	0
393	20240909	150600	1258030	2125	2125	2125	2125	0
394	20240909	150500	1258030	2125	2125	2125	2125	0
395	20240909	150400	1258030	2125	2125	2125	2125	0
396	20240909	150300	1258030	2125	2125	2125	2125	0
397	20240909	150200	1258030	2125	2125	2125	2125	0
398	20240909	150100	1258030	2125	2125	2125	2125	0
399	20240909	150000	1258030	2125	2125	2125	2125	0
400	20240909	145900	1258030	2125	2125	2125	2125	0
401	20240909	145800	1258030	2125	2125	2125	2125	0
402	20240909	145700	1258030	2125	2125	2125	2125	0
403	20240909	145600	1258030	2125	2125	2125	2125	0
404	20240909	145500	1258030	2125	2125	2125	2125	0
405	20240909	145400	1258030	2125	2125	2125	2125	0
406	20240909	145300	1258030	2125	2125	2125	2125	0
407	20240909	145200	1258030	2125	2125	2125	2125	0
408	20240909	145100	1258030	2125	2125	2125	2125	0
409	20240909	145000	1258030	2125	2125	2125	2125	0
410	20240909	144900	1258030	2125	2125	2125	2125	0
411	20240909	144800	1258030	2125	2125	2125	2125	0
412	20240909	144700	1258030	2125	2125	2125	2125	0
413	20240909	144600	1258030	2125	2125	2125	2125	0
414	20240909	144500	1258030	2125	2125	2125	2125	0
415	20240909	144400	1258030	2125	2125	2125	2125	0
416	20240909	144300	1258030	2125	2125	2125	2125	0
417	20240909	144200	1258030	2125	2125	2125	2125	0
418	20240909	144100	1258030	2125	2125	2125	2125	0
419	20240909	144000	1258030	2125	2125	2125	2125	0
420	20240909	143900	1258030	2125	2125	2125	2125	0
421	20240909	143800	1258030	2125	2125	2125	2125	0
422	20240909	143700	1258030	2125	2125	2125	2125	0
423	20240909	143600	1258030	2125	2125	2125	2125	0
424	20240909	143500	1258030	2125	2125	2125	2125	0
425	20240909	143400	1258030	2125	2125	2125	2125	0
426	20240909	143300	1258030	2125	2125	2125	2125	0
427	20240909	143200	1258030	2125	2125	2125	2125	0
428	20240909	143100	1258030	2125	2125	2125	2125	0
429	20240909	143000	1258030	2125	2125	2125	2125	0
430	20240909	142900	1258030	2125	2125	2125	2125	0
431	20240909	142800	1258030	2125	2125	2125	2125	0
432	20240909	142700	1258030	2125	2125	2125	2125	0
433	20240909	142600	1258030	2125	2125	2125	2125	0
434	20240909	142500	1258030	2125	2125	2125	2125	0
435	20240909	142400	1258030	2125	2125	2125	2125	0
436	20240909	142300	1258030	2125	2125	2125	2125	0
437	20240909	142200	1258030	2125	2125	2125	2125	0
438	20240909	142100	1258030	2125	2125	2125	2125	0
439	20240909	142000	1258030	2125	2125	2125	2125	0
440	20240909	141900	1258030	2125	2125	2125	2125	0
441	20240909	141800	1258030	2125	2125	2125	2125	0
442	20240909	141700	1258030	2125	2125	2125	2125	0
443	20240909	141600	1258030	2125	2125	2125	2125	0
444	20240909	141500	1258030	2125	2125	2125	2125	0
445	20240909	141400	1258030	2125	2125	2125	2125	0
446	20240909	141300	1258030	2125	2125	2125	2125	0
447	20240909	141200	1258030	2125	2125	2125	2125	0
448	20240909	141100	1258030	2125	2125	2125	2125	0
449	20240909	141000	1258030	2125	2125	2125	2125	0
450	20240909	140900	1258030	2125	2125	2125	2125	0
451	20240909	140800	1258030	2125	2125	2125	2125	0
452	20240909	140700	1258030	2125	2125	2125	2125	0
453	20240909	140600	1258030	2125	2125	2125	2125	0
454	20240909	140500	1258030	2125	2125	2125	2125	0
455	20240909	140400	1258030	2125	2125	2125	2125	0
456	20240909	140300	1258030	2125	2125	2125	2125	0
457	20240909	140200	1258030	2125	2125	2125	2125	0
458	20240909	140100	1258030	2125	2125	2125	2125	0
459	20240909	140000	1258030	2125	2125	2125	2125	0
460	20240909	135900	1258030	2125	2125	2125	2125	0
461	20240909	135800	1258030	2125	2125	2125	2125	0
462	20240909	135700	1258030	2125	2125	2125	2125	0
463	20240909	135600	1258030	2125	2125	2125	2125	0
464	20240909	135500	1258030	2125	2125	2125	2125	0
465	20240909	135400	1258030	2125	2125	2125	2125	0
466	20240909	135300	1258030	2125	2125	2125	2125	0
467	20240909	135200	1258030	2125	2125	2125	2125	0
468	20240909	135100	1258030	2125	2125	2125	2125	0
469	20240909	135000	1258030	2125	2125	2125	2125	0
470	20240909	134900	1258030	2125	2125	2125	2125	0
471	20240909	134800	1258030	2125	2125	2125	2125	0
472	20240909	134700	1258030	2125	2125	2125	2125	0
473	20240909	134600	1258030	2125	2125	2125	2125	0
474	20240909	134500	1258030	2125	2125	2125	2125	0
475	20240909	134400	1258030	2125	2125	2125	2125	0
476	20240909	134300	1258030	2125	2125	2125	2125	0
477	20240909	134200	1258030	2125	2125	2125	2125	0
478	20240909	134100	1258030	2125	2125	2125	2125	0
479	20240909	134000	1258030	2125	2125	2125	2125	0
480	20240909	133900	1258030	2125	2125	2125	2125	0
481	20240909	133800	1258030	2125	2125	2125	2125	0
482	20240909	133700	1258030	2125	2125	2125	2125	0
483	20240909	133600	1258030	2125	2125	2125	2125	0
484	20240909	133500	1258030	2125	2125	2125	2125	0
485	20240909	133400	1258030	2125	2125	2125	2125	0
486	20240909	133300	1258030	2125	2125	2125	2125	0
487	20240909	133200	1258030	2125	2125	2125	2125	0
488	20240909	133100	1258030	2125	2125	2125	2125	0
489	20240909	133000	1258030	2125	2125	2125	2125	0
490	20240909	132900	1258030	2125	2125	2125	2125	0
491	20240909	132800	1258030	2125	2125	2125	2125	0
492	20240909	132700	1258030	2125	2125	2125	2125	0
493	20240909	132600	1258030	2125	2125	2125	2125	0
494	20240909	132500	1258030	2125	2125	2125	2125	0
495	20240909	132400	1258030	2125	2125	2125	2125	0
496	20240909	132300	1258030	2125	2125	2125	2125	0
497	20240909	132200	1258030	2125	2125	2125	2125	0
498	20240909	132100	1258030	2125	2125	2125	2125	0
499	20240909	132000	1258030	2125	2125	2125	2125	0
500	20240909	131900	1258030	2125	2125	2125	2125	0
501	20240909	131800	1258030	2125	2125	2125	2125	0
502	20240909	131700	1258030	2125	2125	2125	2125	0
503	20240909	131600	1258030	2125	2125	2125	2125	0
504	20240909	131500	1258030	2125	2125	2125	2125	0
505	20240909	131400	1258030	2125	2125	2125	2125	0
506	20240909	131300	1258030	2125	2125	2125	2125	0
507	20240909	131200	1258030	2125	2125	2125	2125	0
508	20240909	131100	1258030	2125	2125	2125	2125	0
509	20240909	131000	1258030	2125	2125	2125	2125	0
510	20240909	130900	1258030	2125	2125	2125	2125	0
511	20240909	130800	1258030	2125	2125	2125	2125	0
512	20240909	130700	1258030	2125	2125	2125	2125	0
513	20240909	130600	1258030	2125	2125	2125	2125	0
514	20240909	130500	1258030	2125	2125	2125	2125	0
515	20240909	130400	1258030	2125	2125	2125	2125	0
516	20240909	130300	1258030	2125	2125	2125	2125	0
517	20240909	130200	1258030	2125	2125	2125	2125	0
518	20240909	130100	1258030	2125	2125	2125	2125	0
519	20240909	130000	1258030	2125	2125	2125	2125	0
520	20240909	125900	1258030	2125	2125	2125	2125	0
521	20240909	125800	1258030	2125	2125	2125	2125	0
522	20240909	125700	1258030	2125	2125	2125	2125	0
523	20240909	125600	1258030	2125	2125	2125	2125	0
524	20240909	125500	1258030	2125	2125	2125	2125	0
525	20240909	125400	1258030	2125	2125	2125	2125	0
526	20240909	125300	1258030	2125	2125	2125	2125	0
527	20240909	125200	1258030	2125	2125	2125	2125	0
528	20240909	125100	1258030	2125	2125	2125	2125	0
529	20240909	125000	1258030	2125	2125	2125	2125	0
530	20240909	124900	1258030	2125	2125	2125	2125	0
531	20240909	124800	1258030	2125	2125	2125	2125	0
532	20240909	124700	1258030	2125	2125	2125	2125	0
533	20240909	124600	1258030	2125	2125	2125	2125	0
534	20240909	124500	1258030	2125	2125	2125	2125	0
535	20240909	124400	1258030	2125	2125	2125	2125	0
536	20240909	124300	1258030	2125	2125	2125	2125	0
537	20240909	124200	1258030	2125	2125	2125	2125	0
538	20240909	124100	1258030	2125	2125	2125	2125	0
539	20240909	124000	1258030	2125	2125	2125	2125	0
540	20240909	123900	1258030	2125	2125	2125	2125	0
541	20240909	123800	1258030	2125	2125	2125	2125	0
542	20240909	123700	1258030	2125	2125	2125	2125	0
543	20240909	123600	1258030	2125	2125	2125	2125	0
544	20240909	123500	1258030	2125	2125	2125	2125	53
545	20240909	123400	1145405	2125	2125	2125	2125	0
546	20240909	123300	1145405	2125	2125	2125	2125	0
547	20240909	123200	1145405	2125	2125	2125	2125	0
548	20240909	123100	1145405	2125	2125	2125	2125	0
549	20240909	123000	1145405	2125	2125	2125	2125	0
550	20240909	122900	1145405	2125	2125	2125	2125	0
551	20240909	122800	1145405	2125	2125	2125	2125	0
552	20240909	122700	1145405	2125	2125	2125	2125	0
553	20240909	122600	1145405	2125	2125	2125	2125	0
554	20240909	122500	1145405	2125	2125	2125	2125	0
555	20240909	122400	1145405	2125	2125	2125	2125	0
556	20240909	122300	1145405	2125	2125	2125	2125	0
557	20240909	122200	1145405	2125	2125	2125	2125	0
558	20240909	122100	1145405	2125	2125	2125	2125	0
559	20240909	122000	1145405	2125	2125	2125	2125	0
560	20240909	121900	1145405	2125	2125	2125	2125	0
561	20240909	121800	1145405	2125	2125	2125	2125	0
562	20240909	121700	1145405	2125	2125	2125	2125	0
563	20240909	121600	1145405	2125	2125	2125	2125	0
564	20240909	121500	1145405	2125	2125	2125	2125	0
565	20240909	121400	1145405	2125	2125	2125	2125	0
566	20240909	121300	1145405	2125	2125	2125	2125	0
567	20240909	121200	1145405	2125	2125	2125	2125	0
568	20240909	121100	1145405	2125	2125	2125	2125	0
569	20240909	121000	1145405	2125	2125	2125	2125	0
570	20240909	120900	1145405	2125	2125	2125	2125	0
571	20240909	120800	1145405	2125	2125	2125	2125	0
572	20240909	120700	1145405	2125	2125	2125	2125	0
573	20240909	120600	1145405	2125	2125	2125	2125	0
574	20240909	120500	1145405	2125	2125	2125	2125	0
575	20240909	120400	1145405	2125	2125	2125	2125	0
576	20240909	120300	1145405	2125	2125	2125	2125	0
577	20240909	120200	1145405	2125	2125	2125	2125	0
578	20240909	120100	1145405	2125	2125	2125	2125	0
579	20240909	120000	1145405	2125	2125	2125	2125	0
580	20240909	115900	1145405	2125	2125	2125	2125	0
581	20240909	115800	1145405	2125	2125	2125	2125	0
582	20240909	115700	1145405	2125	2125	2125	2125	0
583	20240909	115600	1145405	2125	2125	2125	2125	0
584	20240909	115500	1145405	2125	2125	2125	2125	0
585	20240909	115400	1145405	2125	2125	2125	2125	0
586	20240909	115300	1145405	2125	2125	2125	2125	0
587	20240909	115200	1145405	2125	2125	2125	2125	0
588	20240909	115100	1145405	2125	2125	2125	2125	0
589	20240909	115000	1145405	2125	2125	2125	2125	0
590	20240909	114900	1145405	2125	2125	2125	2125	0
591	20240909	114800	1145405	2125	2125	2125	2125	0
592	20240909	114700	1145405	2125	2125	2125	2125	0
593	20240909	114600	1145405	2125	2125	2125	2125	0
594	20240909	114500	1145405	2125	2125	2125	2125	0
595	20240909	114400	1145405	2125	2125	2125	2125	259
596	20240909	114300	595030	2125	2125	2125	2125	0
597	20240909	114200	595030	2125	2125	2125	2125	0
598	20240909	114100	595030	2125	2125	2125	2125	0
599	20240909	114000	595030	2125	2125	2125	2125	0
600	20240909	113900	595030	2125	2125	2125	2125	0
601	20240909	113800	595030	2125	2125	2125	2125	0
602	20240909	113700	595030	2125	2125	2125	2125	0
603	20240909	113600	595030	2125	2125	2125	2125	0
604	20240909	113500	595030	2125	2125	2125	2125	0
605	20240909	113400	595030	2125	2125	2125	2125	0
606	20240909	113300	595030	2125	2125	2125	2125	0
607	20240909	113200	595030	2125	2125	2125	2125	0
608	20240909	113100	595030	2125	2125	2125	2125	0
609	20240909	113000	595030	2125	2125	2125	2125	0
610	20240909	112900	595030	2125	2125	2125	2125	0
611	20240909	112800	595030	2125	2125	2125	2125	0
612	20240909	112700	595030	2125	2125	2125	2125	0
613	20240909	112600	595030	2125	2125	2125	2125	0
614	20240909	112500	595030	2125	2125	2125	2125	0
615	20240909	112400	595030	2125	2125	2125	2125	0
616	20240909	112300	595030	2125	2125	2125	2125	0
617	20240909	112200	595030	2125	2125	2125	2125	0
618	20240909	112100	595030	2125	2125	2125	2125	0
619	20240909	112000	595030	2125	2125	2125	2125	0
620	20240909	111900	595030	2125	2125	2125	2125	0
621	20240909	111800	595030	2125	2125	2125	2125	0
622	20240909	111700	595030	2125	2125	2125	2125	0
623	20240909	111600	595030	2125	2125	2125	2125	0
624	20240909	111500	595030	2125	2125	2125	2125	0
625	20240909	111400	595030	2125	2125	2125	2125	0
626	20240909	111300	595030	2125	2125	2125	2125	0
627	20240909	111200	595030	2125	2125	2125	2125	0
628	20240909	111100	595030	2125	2125	2125	2125	0
629	20240909	111000	595030	2125	2125	2125	2125	0
630	20240909	110900	595030	2125	2125	2125	2125	0
631	20240909	110800	595030	2125	2125	2125	2125	0
632	20240909	110700	595030	2125	2125	2125	2125	0
633	20240909	110600	595030	2125	2125	2125	2125	0
634	20240909	110500	595030	2125	2125	2125	2125	0
635	20240909	110400	595030	2125	2125	2125	2125	0
636	20240909	110300	595030	2125	2125	2125	2125	0
637	20240909	110200	595030	2125	2125	2125	2125	0
638	20240909	110100	595030	2125	2125	2125	2125	0
639	20240909	110000	595030	2125	2125	2125	2125	0
640	20240909	105900	595030	2125	2125	2125	2125	0
641	20240909	105800	595030	2125	2125	2125	2125	0
642	20240909	105700	595030	2125	2125	2125	2125	0
643	20240909	105600	595030	2125	2125	2125	2125	0
644	20240909	105500	595030	2125	2125	2125	2125	0
645	20240909	105400	595030	2125	2125	2125	2125	0
646	20240909	105300	595030	2125	2125	2125	2125	0
647	20240909	105200	595030	2125	2125	2125	2125	0
648	20240909	105100	595030	2125	2125	2125	2125	0
649	20240909	105000	595030	2125	2125	2125	2125	0
650	20240909	104900	595030	2125	2125	2125	2125	0
651	20240909	104800	595030	2125	2125	2125	2125	0
652	20240909	104700	595030	2125	2125	2125	2125	0
653	20240909	104600	595030	2125	2125	2125	2125	0
654	20240909	104500	595030	2125	2125	2125	2125	0
655	20240909	104400	595030	2125	2125	2125	2125	0
656	20240909	104300	595030	2125	2125	2125	2125	0
657	20240909	104200	595030	2125	2125	2125	2125	0
658	20240909	104100	595030	2125	2125	2125	2125	0
659	20240909	104000	595030	2125	2125	2125	2125	0
660	20240909	103900	595030	2125	2125	2125	2125	0
661	20240909	103800	595030	2125	2125	2125	2125	0
662	20240909	103700	595030	2125	2125	2125	2125	0
663	20240909	103600	595030	2125	2125	2125	2125	0
664	20240909	103500	595030	2125	2125	2125	2125	0
665	20240909	103400	595030	2125	2125	2125	2125	0
666	20240909	103300	595030	2125	2125	2125	2125	0
667	20240909	103200	595030	2125	2125	2125	2125	0
668	20240909	103100	595030	2125	2125	2125	2125	0
669	20240909	103000	595030	2125	2125	2125	2125	0
670	20240909	102900	595030	2125	2125	2125	2125	0
671	20240909	102800	595030	2125	2125	2125	2125	0
672	20240909	102700	595030	2125	2125	2125	2125	3
673	20240909	102600	588655	2120	2120	2120	2120	0
674	20240909	102500	588655	2120	2120	2120	2120	0
675	20240909	102400	588655	2120	2120	2120	2120	0
676	20240909	102300	588655	2120	2120	2120	2120	0
677	20240909	102200	588655	2120	2120	2120	2120	0
678	20240909	102100	588655	2120	2120	2120	2120	0
679	20240909	102000	588655	2120	2120	2120	2120	0
680	20240909	101900	588655	2120	2120	2120	2120	0
681	20240909	101800	588655	2120	2120	2120	2120	0
682	20240909	101700	588655	2120	2120	2120	2120	0
683	20240909	101600	588655	2120	2120	2120	2120	0
684	20240909	101500	588655	2120	2120	2120	2120	0
685	20240909	101400	588655	2120	2120	2120	2120	0
686	20240909	101300	588655	2120	2120	2120	2120	0
687	20240909	101200	588655	2120	2120	2120	2120	0
688	20240909	101100	588655	2120	2120	2120	2120	0
689	20240909	101000	588655	2120	2120	2120	2120	0
690	20240909	100900	588655	2120	2120	2120	2120	0
691	20240909	100800	588655	2120	2120	2120	2120	0
692	20240909	100700	588655	2120	2120	2120	2120	0
693	20240909	100600	588655	2120	2120	2120	2120	0
694	20240909	100500	588655	2120	2120	2120	2120	0
695	20240909	100400	588655	2120	2120	2120	2120	0
696	20240909	100300	588655	2120	2120	2120	2120	0
697	20240909	100200	588655	2120	2120	2120	2120	0
698	20240909	100100	588655	2120	2120	2120	2120	0
699	20240909	100000	588655	2120	2120	2120	2120	0
700	20240909	095900	588655	2120	2120	2120	2120	0
701	20240909	095800	588655	2120	2120	2120	2120	0
702	20240909	095700	588655	2120	2125	2125	2120	250
703	20240909	095600	57625	2130	2130	2130	2130	0
704	20240909	095500	57625	2130	2130	2130	2130	0
705	20240909	095400	57625	2130	2130	2130	2130	0
706	20240909	095300	57625	2130	2130	2130	2130	0
707	20240909	095200	57625	2130	2130	2130	2130	0
708	20240909	095100	57625	2130	2130	2130	2130	0
709	20240909	095000	57625	2130	2130	2130	2130	0
710	20240909	094900	57625	2130	2130	2130	2130	0
711	20240909	094800	57625	2130	2130	2130	2130	0
712	20240909	094700	57625	2130	2130	2130	2130	0
713	20240909	094600	57625	2130	2130	2130	2130	0
714	20240909	094500	57625	2130	2130	2130	2130	0
715	20240909	094400	57625	2130	2130	2130	2130	4
716	20240909	094300	49105	2135	2135	2135	2135	0
717	20240909	094200	49105	2135	2135	2135	2135	0
718	20240909	094100	49105	2135	2135	2135	2135	0
719	20240909	094000	49105	2135	2135	2135	2135	0
720	20240909	093900	49105	2135	2135	2135	2135	0
721	20240909	093800	49105	2135	2135	2135	2135	0
722	20240909	093700	49105	2135	2135	2135	2135	0
723	20240909	093600	49105	2135	2135	2135	2135	0
724	20240909	093500	49105	2135	2135	2135	2135	0
725	20240909	093400	49105	2135	2135	2135	2135	0
726	20240909	093300	49105	2135	2135	2135	2135	0
727	20240909	093200	49105	2135	2135	2135	2135	0
728	20240909	093100	49105	2135	2135	2135	2135	0
729	20240909	093000	49105	2135	2135	2135	2135	0
730	20240909	092900	49105	2135	2135	2135	2135	0
731	20240909	092800	49105	2135	2135	2135	2135	0
732	20240909	092700	49105	2135	2135	2135	2135	0
733	20240909	092600	49105	2135	2135	2135	2135	0
734	20240909	092500	49105	2135	2135	2135	2135	0
735	20240909	092400	49105	2135	2135	2135	2135	0
736	20240909	092300	49105	2135	2135	2135	2135	0
737	20240909	092200	49105	2135	2135	2135	2135	0
738	20240909	092100	49105	2135	2135	2135	2135	0
739	20240909	092000	49105	2135	2135	2135	2135	0
740	20240909	091900	49105	2135	2135	2135	2135	0
741	20240909	091800	49105	2135	2135	2135	2135	0
742	20240909	091700	49105	2135	2135	2135	2135	0
743	20240909	091600	49105	2135	2135	2135	2135	0
744	20240909	091500	49105	2135	2135	2135	2135	0
745	20240909	091400	49105	2135	2135	2135	2135	0
746	20240909	091300	49105	2135	2135	2135	2135	0
747	20240909	091200	49105	2135	2135	2135	2135	0
748	20240909	091100	49105	2135	2135	2135	2135	0
749	20240909	091000	49105	2135	2135	2135	2135	0
750	20240909	090900	49105	2135	2135	2135	2135	0
751	20240909	090800	49105	2135	2135	2135	2135	0
752	20240909	090700	49105	2135	2135	2135	2135	0
753	20240909	090600	49105	2135	2135	2135	2135	0
754	20240909	090500	49105	2135	2135	2135	2135	0
755	20240909	090400	49105	2135	2135	2135	2135	23
756	20240909	090300	0	2135	2135	2135	2135	0
757	20240909	090200	0	2135	2135	2135	2135	0
758	20240909	090100	0	2135	2135	2135	2135	0
759	20240909	090000	0	2135	2135	2135	2135	0