KissMeData/322970/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210600	3352782	1653	1653	1653	1653	1
3	20240909	210500	3352782	1653	1653	1653	1653	0
4	20240909	210400	3352782	1653	1653	1653	1653	0
5	20240909	210300	3352782	1653	1653	1653	1653	0
6	20240909	210200	3352782	1653	1653	1653	1653	0
7	20240909	210100	3352782	1653	1653	1653	1653	0
8	20240909	210000	3352782	1653	1653	1653	1653	0
9	20240909	205900	3352782	1653	1653	1653	1653	0
10	20240909	205800	3352782	1653	1653	1653	1653	0
11	20240909	205700	3352782	1653	1653	1653	1653	0
12	20240909	205600	3352782	1653	1653	1653	1653	0
13	20240909	205500	3352782	1653	1653	1653	1653	0
14	20240909	205400	3352782	1653	1653	1653	1653	0
15	20240909	205300	3352782	1653	1653	1653	1653	0
16	20240909	205200	3352782	1653	1653	1653	1653	0
17	20240909	205100	3352782	1653	1653	1653	1653	0
18	20240909	205000	3352782	1653	1653	1653	1653	0
19	20240909	204900	3352782	1653	1653	1653	1653	0
20	20240909	204800	3352782	1653	1653	1653	1653	0
21	20240909	204700	3352782	1653	1653	1653	1653	0
22	20240909	204600	3352782	1653	1653	1653	1653	0
23	20240909	204500	3352782	1653	1653	1653	1653	0
24	20240909	204400	3352782	1653	1653	1653	1653	0
25	20240909	204300	3352782	1653	1653	1653	1653	0
26	20240909	204200	3352782	1653	1653	1653	1653	0
27	20240909	204100	3352782	1653	1653	1653	1653	0
28	20240909	204000	3352782	1653	1653	1653	1653	0
29	20240909	203900	3352782	1653	1653	1653	1653	0
30	20240909	203800	3352782	1653	1653	1653	1653	0
31	20240909	203700	3352782	1653	1653	1653	1653	0
32	20240909	203600	3352782	1653	1653	1653	1653	1
33	20240909	203500	3352782	1653	1653	1653	1653	0
34	20240909	203400	3352782	1653	1653	1653	1653	0
35	20240909	203300	3352782	1653	1653	1653	1653	0
36	20240909	203200	3352782	1653	1653	1653	1653	0
37	20240909	203100	3352782	1653	1653	1653	1653	0
38	20240909	203000	3352782	1653	1653	1653	1653	0
39	20240909	202900	3352782	1653	1653	1653	1653	0
40	20240909	202800	3352782	1653	1653	1653	1653	0
41	20240909	202700	3352782	1653	1653	1653	1653	0
42	20240909	202600	3352782	1653	1653	1653	1653	0
43	20240909	202500	3352782	1653	1653	1653	1653	0
44	20240909	202400	3352782	1653	1653	1653	1653	0
45	20240909	202300	3352782	1653	1653	1653	1653	0
46	20240909	202200	3352782	1653	1653	1653	1653	0
47	20240909	202100	3352782	1653	1653	1653	1653	0
48	20240909	202000	3352782	1653	1653	1653	1653	0
49	20240909	201900	3352782	1653	1653	1653	1653	0
50	20240909	201800	3352782	1653	1653	1653	1653	0
51	20240909	201700	3352782	1653	1653	1653	1653	0
52	20240909	201600	3352782	1653	1653	1653	1653	0
53	20240909	201500	3352782	1653	1653	1653	1653	0
54	20240909	201400	3352782	1653	1653	1653	1653	0
55	20240909	201300	3352782	1653	1653	1653	1653	0
56	20240909	201200	3352782	1653	1653	1653	1653	0
57	20240909	201100	3352782	1653	1653	1653	1653	0
58	20240909	201000	3352782	1653	1653	1653	1653	0
59	20240909	200900	3352782	1653	1653	1653	1653	0
60	20240909	200800	3352782	1653	1653	1653	1653	0
61	20240909	200700	3352782	1653	1653	1653	1653	0
62	20240909	200600	3352782	1653	1653	1653	1653	1
63	20240909	200500	3352782	1653	1653	1653	1653	0
64	20240909	200400	3352782	1653	1653	1653	1653	0
65	20240909	200300	3352782	1653	1653	1653	1653	0
66	20240909	200200	3352782	1653	1653	1653	1653	0
67	20240909	200100	3352782	1653	1653	1653	1653	0
68	20240909	200000	3352782	1653	1653	1653	1653	0
69	20240909	195900	3352782	1653	1653	1653	1653	0
70	20240909	195800	3352782	1653	1653	1653	1653	0
71	20240909	195700	3352782	1653	1653	1653	1653	0
72	20240909	195600	3352782	1653	1653	1653	1653	0
73	20240909	195500	3352782	1653	1653	1653	1653	0
74	20240909	195400	3352782	1653	1653	1653	1653	0
75	20240909	195300	3352782	1653	1653	1653	1653	0
76	20240909	195200	3352782	1653	1653	1653	1653	0
77	20240909	195100	3352782	1653	1653	1653	1653	0
78	20240909	195000	3352782	1653	1653	1653	1653	0
79	20240909	194900	3352782	1653	1653	1653	1653	0
80	20240909	194800	3352782	1653	1653	1653	1653	0
81	20240909	194700	3352782	1653	1653	1653	1653	0
82	20240909	194600	3352782	1653	1653	1653	1653	0
83	20240909	194500	3352782	1653	1653	1653	1653	0
84	20240909	194400	3352782	1653	1653	1653	1653	0
85	20240909	194300	3352782	1653	1653	1653	1653	0
86	20240909	194200	3352782	1653	1653	1653	1653	0
87	20240909	194100	3352782	1653	1653	1653	1653	0
88	20240909	194000	3352782	1653	1653	1653	1653	0
89	20240909	193900	3352782	1653	1653	1653	1653	0
90	20240909	193800	3352782	1653	1653	1653	1653	0
91	20240909	193700	3352782	1653	1653	1653	1653	0
92	20240909	193600	3352782	1653	1653	1653	1653	1
93	20240909	193500	3352782	1653	1653	1653	1653	0
94	20240909	193400	3352782	1653	1653	1653	1653	0
95	20240909	193300	3352782	1653	1653	1653	1653	0
96	20240909	193200	3352782	1653	1653	1653	1653	0
97	20240909	193100	3352782	1653	1653	1653	1653	0
98	20240909	193000	3352782	1653	1653	1653	1653	0
99	20240909	192900	3352782	1653	1653	1653	1653	0
100	20240909	192800	3352782	1653	1653	1653	1653	0
101	20240909	192700	3352782	1653	1653	1653	1653	0
102	20240909	192600	3352782	1653	1653	1653	1653	0
103	20240909	192500	3352782	1653	1653	1653	1653	0
104	20240909	192400	3352782	1653	1653	1653	1653	0
105	20240909	192300	3352782	1653	1653	1653	1653	0
106	20240909	192200	3352782	1653	1653	1653	1653	0
107	20240909	192100	3352782	1653	1653	1653	1653	0
108	20240909	192000	3352782	1653	1653	1653	1653	0
109	20240909	191900	3352782	1653	1653	1653	1653	0
110	20240909	191800	3352782	1653	1653	1653	1653	0
111	20240909	191700	3352782	1653	1653	1653	1653	0
112	20240909	191600	3352782	1653	1653	1653	1653	0
113	20240909	191500	3352782	1653	1653	1653	1653	0
114	20240909	191400	3352782	1653	1653	1653	1653	0
115	20240909	191300	3352782	1653	1653	1653	1653	0
116	20240909	191200	3352782	1653	1653	1653	1653	0
117	20240909	191100	3352782	1653	1653	1653	1653	0
118	20240909	191000	3352782	1653	1653	1653	1653	0
119	20240909	190900	3352782	1653	1653	1653	1653	0
120	20240909	190800	3352782	1653	1653	1653	1653	0
121	20240909	190700	3352782	1653	1653	1653	1653	0
122	20240909	190600	3352782	1653	1653	1653	1653	1
123	20240909	190500	3352782	1653	1653	1653	1653	0
124	20240909	190400	3352782	1653	1653	1653	1653	0
125	20240909	190300	3352782	1653	1653	1653	1653	0
126	20240909	190200	3352782	1653	1653	1653	1653	0
127	20240909	190100	3352782	1653	1653	1653	1653	0
128	20240909	190000	3352782	1653	1653	1653	1653	0
129	20240909	185900	3352782	1653	1653	1653	1653	0
130	20240909	185800	3352782	1653	1653	1653	1653	0
131	20240909	185700	3352782	1653	1653	1653	1653	0
132	20240909	185600	3352782	1653	1653	1653	1653	0
133	20240909	185500	3352782	1653	1653	1653	1653	0
134	20240909	185400	3352782	1653	1653	1653	1653	0
135	20240909	185300	3352782	1653	1653	1653	1653	0
136	20240909	185200	3352782	1653	1653	1653	1653	0
137	20240909	185100	3352782	1653	1653	1653	1653	0
138	20240909	185000	3352782	1653	1653	1653	1653	0
139	20240909	184900	3352782	1653	1653	1653	1653	0
140	20240909	184800	3352782	1653	1653	1653	1653	0
141	20240909	184700	3352782	1653	1653	1653	1653	0
142	20240909	184600	3352782	1653	1653	1653	1653	0
143	20240909	184500	3352782	1653	1653	1653	1653	0
144	20240909	184400	3352782	1653	1653	1653	1653	0
145	20240909	184300	3352782	1653	1653	1653	1653	0
146	20240909	184200	3352782	1653	1653	1653	1653	0
147	20240909	184100	3352782	1653	1653	1653	1653	0
148	20240909	184000	3352782	1653	1653	1653	1653	0
149	20240909	183900	3352782	1653	1653	1653	1653	0
150	20240909	183800	3352782	1653	1653	1653	1653	0
151	20240909	183700	3352782	1653	1653	1653	1653	0
152	20240909	183600	3352782	1653	1653	1653	1653	1
153	20240909	183500	3352782	1653	1653	1653	1653	0
154	20240909	183400	3352782	1653	1653	1653	1653	0
155	20240909	183300	3352782	1653	1653	1653	1653	0
156	20240909	183200	3352782	1653	1653	1653	1653	0
157	20240909	183100	3352782	1653	1653	1653	1653	0
158	20240909	183000	3352782	1653	1653	1653	1653	0
159	20240909	182900	3352782	1653	1653	1653	1653	0
160	20240909	182800	3352782	1653	1653	1653	1653	0
161	20240909	182700	3352782	1653	1653	1653	1653	0
162	20240909	182600	3352782	1653	1653	1653	1653	0
163	20240909	182500	3352782	1653	1653	1653	1653	0
164	20240909	182400	3352782	1653	1653	1653	1653	0
165	20240909	182300	3352782	1653	1653	1653	1653	0
166	20240909	182200	3352782	1653	1653	1653	1653	0
167	20240909	182100	3352782	1653	1653	1653	1653	0
168	20240909	182000	3352782	1653	1653	1653	1653	0
169	20240909	181900	3352782	1653	1653	1653	1653	0
170	20240909	181800	3352782	1653	1653	1653	1653	0
171	20240909	181700	3352782	1653	1653	1653	1653	0
172	20240909	181600	3352782	1653	1653	1653	1653	0
173	20240909	181500	3352782	1653	1653	1653	1653	0
174	20240909	181400	3352782	1653	1653	1653	1653	0
175	20240909	181300	3352782	1653	1653	1653	1653	0
176	20240909	181200	3352782	1653	1653	1653	1653	0
177	20240909	181100	3352782	1653	1653	1653	1653	0
178	20240909	181000	3352782	1653	1653	1653	1653	0
179	20240909	180900	3352782	1653	1653	1653	1653	0
180	20240909	180800	3352782	1653	1653	1653	1653	0
181	20240909	180700	3352782	1653	1653	1653	1653	0
182	20240909	180600	3352782	1653	1653	1653	1653	1
183	20240909	180500	3352782	1653	1653	1653	1653	0
184	20240909	180400	3352782	1653	1653	1653	1653	0
185	20240909	180300	3352782	1653	1653	1653	1653	0
186	20240909	180200	3352782	1653	1653	1653	1653	0
187	20240909	180100	3352782	1653	1653	1653	1653	0
188	20240909	180000	3352782	1653	1653	1653	1653	0
189	20240909	175900	3352782	1653	1653	1653	1653	0
190	20240909	175800	3352782	1653	1653	1653	1653	0
191	20240909	175700	3352782	1653	1653	1653	1653	0
192	20240909	175600	3352782	1653	1653	1653	1653	0
193	20240909	175500	3352782	1653	1653	1653	1653	0
194	20240909	175400	3352782	1653	1653	1653	1653	0
195	20240909	175300	3352782	1653	1653	1653	1653	0
196	20240909	175200	3352782	1653	1653	1653	1653	0
197	20240909	175100	3352782	1653	1653	1653	1653	0
198	20240909	175000	3352782	1653	1653	1653	1653	0
199	20240909	174900	3352782	1653	1653	1653	1653	0
200	20240909	174800	3352782	1653	1653	1653	1653	0
201	20240909	174700	3352782	1653	1653	1653	1653	0
202	20240909	174600	3352782	1653	1653	1653	1653	0
203	20240909	174500	3352782	1653	1653	1653	1653	0
204	20240909	174400	3352782	1653	1653	1653	1653	0
205	20240909	174300	3352782	1653	1653	1653	1653	0
206	20240909	174200	3352782	1653	1653	1653	1653	0
207	20240909	174100	3352782	1653	1653	1653	1653	0
208	20240909	174000	3352782	1653	1653	1653	1653	0
209	20240909	173900	3352782	1653	1653	1653	1653	0
210	20240909	173800	3352782	1653	1653	1653	1653	0
211	20240909	173700	3352782	1653	1653	1653	1653	0
212	20240909	173600	3352782	1653	1653	1653	1653	1
213	20240909	173500	3352782	1653	1653	1653	1653	0
214	20240909	173400	3352782	1653	1653	1653	1653	0
215	20240909	173300	3352782	1653	1653	1653	1653	0
216	20240909	173200	3352782	1653	1653	1653	1653	0
217	20240909	173100	3352782	1653	1653	1653	1653	0
218	20240909	173000	3352782	1653	1653	1653	1653	0
219	20240909	172900	3352782	1653	1653	1653	1653	0
220	20240909	172800	3352782	1653	1653	1653	1653	0
221	20240909	172700	3352782	1653	1653	1653	1653	0
222	20240909	172600	3352782	1653	1653	1653	1653	0
223	20240909	172500	3352782	1653	1653	1653	1653	0
224	20240909	172400	3352782	1653	1653	1653	1653	0
225	20240909	172300	3352782	1653	1653	1653	1653	0
226	20240909	172200	3352782	1653	1653	1653	1653	0
227	20240909	172100	3352782	1653	1653	1653	1653	0
228	20240909	172000	3352782	1653	1653	1653	1653	0
229	20240909	171900	3352782	1653	1653	1653	1653	0
230	20240909	171800	3352782	1653	1653	1653	1653	0
231	20240909	171700	3352782	1653	1653	1653	1653	0
232	20240909	171600	3352782	1653	1653	1653	1653	0
233	20240909	171500	3352782	1653	1653	1653	1653	0
234	20240909	171400	3352782	1653	1653	1653	1653	0
235	20240909	171300	3352782	1653	1653	1653	1653	0
236	20240909	171200	3352782	1653	1653	1653	1653	0
237	20240909	171100	3352782	1653	1653	1653	1653	0
238	20240909	171000	3352782	1653	1653	1653	1653	0
239	20240909	170900	3352782	1653	1653	1653	1653	0
240	20240909	170800	3352782	1653	1653	1653	1653	0
241	20240909	170700	3352782	1653	1653	1653	1653	0
242	20240909	170600	3352782	1653	1653	1653	1653	1
243	20240909	170500	3352782	1653	1653	1653	1653	0
244	20240909	170400	3352782	1653	1653	1653	1653	0
245	20240909	170300	3352782	1653	1653	1653	1653	0
246	20240909	170200	3352782	1653	1653	1653	1653	0
247	20240909	170100	3352782	1653	1653	1653	1653	0
248	20240909	170000	3352782	1653	1653	1653	1653	0
249	20240909	165900	3352782	1653	1653	1653	1653	0
250	20240909	165800	3352782	1653	1653	1653	1653	0
251	20240909	165700	3352782	1653	1653	1653	1653	0
252	20240909	165600	3352782	1653	1653	1653	1653	0
253	20240909	165500	3352782	1653	1653	1653	1653	0
254	20240909	165400	3352782	1653	1653	1653	1653	0
255	20240909	165300	3352782	1653	1653	1653	1653	0
256	20240909	165200	3352782	1653	1653	1653	1653	0
257	20240909	165100	3352782	1653	1653	1653	1653	0
258	20240909	165000	3352782	1653	1653	1653	1653	0
259	20240909	164900	3352782	1653	1653	1653	1653	0
260	20240909	164800	3352782	1653	1653	1653	1653	0
261	20240909	164700	3352782	1653	1653	1653	1653	0
262	20240909	164600	3352782	1653	1653	1653	1653	0
263	20240909	164500	3352782	1653	1653	1653	1653	0
264	20240909	164400	3352782	1653	1653	1653	1653	0
265	20240909	164300	3352782	1653	1653	1653	1653	0
266	20240909	164200	3352782	1653	1653	1653	1653	0
267	20240909	164100	3352782	1653	1653	1653	1653	0
268	20240909	164000	3352782	1653	1653	1653	1653	0
269	20240909	163900	3352782	1653	1653	1653	1653	0
270	20240909	163800	3352782	1653	1653	1653	1653	0
271	20240909	163700	3352782	1653	1653	1653	1653	0
272	20240909	163600	3352782	1653	1653	1653	1653	1
273	20240909	163500	3352782	1653	1653	1653	1653	0
274	20240909	163400	3352782	1653	1653	1653	1653	0
275	20240909	163300	3352782	1653	1653	1653	1653	0
276	20240909	163200	3352782	1653	1653	1653	1653	0
277	20240909	163100	3352782	1653	1653	1653	1653	0
278	20240909	163000	3352782	1653	1653	1653	1653	0
279	20240909	162900	3352782	1653	1653	1653	1653	0
280	20240909	162800	3352782	1653	1653	1653	1653	0
281	20240909	162700	3352782	1653	1653	1653	1653	0
282	20240909	162600	3352782	1653	1653	1653	1653	0
283	20240909	162500	3352782	1653	1653	1653	1653	0
284	20240909	162400	3352782	1653	1653	1653	1653	0
285	20240909	162300	3352782	1653	1653	1653	1653	0
286	20240909	162200	3352782	1653	1653	1653	1653	0
287	20240909	162100	3352782	1653	1653	1653	1653	0
288	20240909	162000	3352782	1653	1653	1653	1653	0
289	20240909	161900	3352782	1653	1653	1653	1653	0
290	20240909	161800	3352782	1653	1653	1653	1653	0
291	20240909	161700	3352782	1653	1653	1653	1653	0
292	20240909	161600	3352782	1653	1653	1653	1653	0
293	20240909	161500	3352782	1653	1653	1653	1653	0
294	20240909	161400	3352782	1653	1653	1653	1653	0
295	20240909	161300	3352782	1653	1653	1653	1653	0
296	20240909	161200	3352782	1653	1653	1653	1653	0
297	20240909	161100	3352782	1653	1653	1653	1653	0
298	20240909	161000	3352782	1653	1653	1653	1653	0
299	20240909	160900	3352782	1653	1653	1653	1653	0
300	20240909	160800	3352782	1653	1653	1653	1653	0
301	20240909	160700	3352782	1653	1653	1653	1653	0
302	20240909	160600	3352782	1653	1653	1653	1653	1
303	20240909	160500	3352782	1653	1653	1653	1653	0
304	20240909	160400	3352782	1653	1653	1653	1653	0
305	20240909	160300	3352782	1653	1653	1653	1653	0
306	20240909	160200	3352782	1653	1653	1653	1653	0
307	20240909	160100	3352782	1653	1653	1653	1653	0
308	20240909	160000	3352782	1653	1653	1653	1653	0
309	20240909	155900	3352782	1653	1653	1653	1653	0
310	20240909	155800	3352782	1653	1653	1653	1653	0
311	20240909	155700	3352782	1653	1653	1653	1653	0
312	20240909	155600	3352782	1653	1653	1653	1653	0
313	20240909	155500	3352782	1653	1653	1653	1653	0
314	20240909	155400	3352782	1653	1653	1653	1653	0
315	20240909	155300	3352782	1653	1653	1653	1653	0
316	20240909	155200	3352782	1653	1653	1653	1653	0
317	20240909	155100	3352782	1653	1653	1653	1653	0
318	20240909	155000	3352782	1653	1653	1653	1653	0
319	20240909	154900	3352782	1653	1653	1653	1653	0
320	20240909	154800	3352782	1653	1653	1653	1653	0
321	20240909	154700	3352782	1653	1653	1653	1653	0
322	20240909	154600	3352782	1653	1653	1653	1653	0
323	20240909	154500	3352782	1653	1653	1653	1653	0
324	20240909	154400	3352782	1653	1653	1653	1653	0
325	20240909	154300	3352782	1653	1653	1653	1653	0
326	20240909	154200	3352782	1653	1653	1653	1653	0
327	20240909	154100	3352782	1653	1653	1653	1653	0
328	20240909	154000	3352782	1653	1653	1653	1653	0
329	20240909	153900	3352782	1653	1653	1653	1653	0
330	20240909	153800	3352782	1653	1653	1653	1653	0
331	20240909	153700	3352782	1653	1653	1653	1653	0
332	20240909	153600	3352782	1653	1653	1653	1653	1
333	20240909	153500	3352782	1653	1653	1653	1653	0
334	20240909	153400	3352782	1653	1653	1653	1653	0
335	20240909	153300	3352782	1653	1653	1653	1653	0
336	20240909	153200	3352782	1653	1653	1653	1653	0
337	20240909	153100	3352782	1653	1653	1653	1653	0
338	20240909	153000	3352782	1653	1653	1653	1653	0
339	20240909	152900	3352782	1653	1653	1653	1653	0
340	20240909	152800	3352782	1653	1653	1653	1653	0
341	20240909	152700	3352782	1653	1653	1653	1653	0
342	20240909	152600	3352782	1653	1653	1653	1653	0
343	20240909	152500	3352782	1653	1653	1653	1653	0
344	20240909	152400	3352782	1653	1653	1653	1653	0
345	20240909	152300	3352782	1653	1653	1653	1653	0
346	20240909	152200	3352782	1653	1653	1653	1653	0
347	20240909	152100	3352782	1653	1653	1653	1653	0
348	20240909	152000	3352782	1653	1653	1653	1653	0
349	20240909	151900	3352782	1653	1653	1653	1653	0
350	20240909	151800	3352782	1653	1653	1653	1653	0
351	20240909	151700	3352782	1653	1653	1653	1653	0
352	20240909	151600	3352782	1653	1653	1653	1653	1
353	20240909	151500	3351129	1535	1535	1535	1535	0
354	20240909	151400	3351129	1535	1535	1535	1535	0
355	20240909	151300	3351129	1535	1535	1535	1535	0
356	20240909	151200	3351129	1535	1535	1535	1535	0
357	20240909	151100	3351129	1535	1535	1535	1535	0
358	20240909	151000	3351129	1535	1653	1653	1535	2
359	20240909	150900	3347941	1653	1653	1653	1653	0
360	20240909	150800	3347941	1653	1653	1653	1653	0
361	20240909	150700	3347941	1653	1653	1653	1653	0
362	20240909	150600	3347941	1653	1653	1653	1653	0
363	20240909	150500	3347941	1653	1653	1653	1653	0
364	20240909	150400	3347941	1653	1653	1653	1653	0
365	20240909	150300	3347941	1653	1653	1653	1653	0
366	20240909	150200	3347941	1653	1653	1653	1653	0
367	20240909	150100	3347941	1653	1653	1653	1653	0
368	20240909	150000	3347941	1653	1653	1653	1653	0
369	20240909	145900	3347941	1653	1653	1653	1653	0
370	20240909	145800	3347941	1653	1653	1653	1653	0
371	20240909	145700	3347941	1653	1653	1653	1653	0
372	20240909	145600	3347941	1653	1653	1653	1653	0
373	20240909	145500	3347941	1653	1653	1653	1653	0
374	20240909	145400	3347941	1653	1653	1653	1653	0
375	20240909	145300	3347941	1653	1653	1653	1653	0
376	20240909	145200	3347941	1653	1653	1653	1653	0
377	20240909	145100	3347941	1653	1653	1653	1653	0
378	20240909	145000	3347941	1653	1653	1653	1653	0
379	20240909	144900	3347941	1653	1653	1653	1653	0
380	20240909	144800	3347941	1653	1653	1653	1653	0
381	20240909	144700	3347941	1653	1653	1653	1653	0
382	20240909	144600	3347941	1653	1653	1653	1653	0
383	20240909	144500	3347941	1653	1653	1653	1653	0
384	20240909	144400	3347941	1653	1653	1653	1653	0
385	20240909	144300	3347941	1653	1653	1653	1653	0
386	20240909	144200	3347941	1653	1653	1653	1653	0
387	20240909	144100	3347941	1653	1653	1653	1653	0
388	20240909	144000	3347941	1653	1653	1653	1653	0
389	20240909	143900	3347941	1653	1653	1653	1653	0
390	20240909	143800	3347941	1653	1653	1653	1653	0
391	20240909	143700	3347941	1653	1653	1653	1653	0
392	20240909	143600	3347941	1653	1653	1653	1653	0
393	20240909	143500	3347941	1653	1653	1653	1653	0
394	20240909	143400	3347941	1653	1653	1653	1653	0
395	20240909	143300	3347941	1653	1653	1653	1653	0
396	20240909	143200	3347941	1653	1653	1653	1653	0
397	20240909	143100	3347941	1653	1653	1653	1653	0
398	20240909	143000	3347941	1653	1653	1653	1653	0
399	20240909	142900	3347941	1653	1653	1653	1653	0
400	20240909	142800	3347941	1653	1653	1653	1653	0
401	20240909	142700	3347941	1653	1653	1653	1653	0
402	20240909	142600	3347941	1653	1653	1653	1653	0
403	20240909	142500	3347941	1653	1653	1653	1653	0
404	20240909	142400	3347941	1653	1653	1653	1653	0
405	20240909	142300	3347941	1653	1653	1653	1653	0
406	20240909	142200	3347941	1653	1653	1653	1653	0
407	20240909	142100	3347941	1653	1653	1653	1653	0
408	20240909	142000	3347941	1653	1653	1653	1653	0
409	20240909	141900	3347941	1653	1653	1653	1653	0
410	20240909	141800	3347941	1653	1653	1653	1653	0
411	20240909	141700	3347941	1653	1653	1653	1653	0
412	20240909	141600	3347941	1653	1653	1653	1653	0
413	20240909	141500	3347941	1653	1653	1653	1653	0
414	20240909	141400	3347941	1653	1653	1653	1653	0
415	20240909	141300	3347941	1653	1653	1653	1653	0
416	20240909	141200	3347941	1653	1653	1653	1653	0
417	20240909	141100	3347941	1653	1653	1653	1653	0
418	20240909	141000	3347941	1653	1653	1653	1653	0
419	20240909	140900	3347941	1653	1653	1653	1653	1
420	20240909	140800	3346288	1527	1527	1527	1527	0
421	20240909	140700	3346288	1527	1527	1527	1527	0
422	20240909	140600	3346288	1527	1527	1527	1527	20
423	20240909	140500	3315748	1653	1653	1653	1653	0
424	20240909	140400	3315748	1653	1653	1653	1653	0
425	20240909	140300	3315748	1653	1653	1653	1653	0
426	20240909	140200	3315748	1653	1653	1653	1653	0
427	20240909	140100	3315748	1653	1653	1653	1653	0
428	20240909	140000	3315748	1653	1653	1653	1653	0
429	20240909	135900	3315748	1653	1653	1653	1653	0
430	20240909	135800	3315748	1653	1653	1653	1653	0
431	20240909	135700	3315748	1653	1653	1653	1653	0
432	20240909	135600	3315748	1653	1653	1653	1653	0
433	20240909	135500	3315748	1653	1653	1653	1653	0
434	20240909	135400	3315748	1653	1653	1653	1653	0
435	20240909	135300	3315748	1653	1653	1653	1653	1
436	20240909	135200	3314095	1526	1526	1526	1526	0
437	20240909	135100	3314095	1526	1526	1526	1526	0
438	20240909	135000	3314095	1526	1526	1526	1526	0
439	20240909	134900	3314095	1526	1526	1526	1526	0
440	20240909	134800	3314095	1526	1526	1526	1526	0
441	20240909	134700	3314095	1526	1526	1526	1526	0
442	20240909	134600	3314095	1526	1526	1526	1526	0
443	20240909	134500	3314095	1526	1526	1526	1526	0
444	20240909	134400	3314095	1526	1526	1526	1526	20
445	20240909	134300	3283575	1654	1654	1654	1654	0
446	20240909	134200	3283575	1654	1654	1654	1654	0
447	20240909	134100	3283575	1654	1654	1654	1654	0
448	20240909	134000	3283575	1654	1654	1654	1654	0
449	20240909	133900	3283575	1654	1654	1654	1654	0
450	20240909	133800	3283575	1654	1654	1654	1654	0
451	20240909	133700	3283575	1654	1654	1654	1654	0
452	20240909	133600	3283575	1654	1654	1654	1654	0
453	20240909	133500	3283575	1654	1654	1654	1654	0
454	20240909	133400	3283575	1654	1654	1654	1654	0
455	20240909	133300	3283575	1654	1654	1654	1654	0
456	20240909	133200	3283575	1654	1654	1654	1654	0
457	20240909	133100	3283575	1654	1654	1654	1654	0
458	20240909	133000	3283575	1654	1654	1654	1654	0
459	20240909	132900	3283575	1654	1654	1654	1654	0
460	20240909	132800	3283575	1654	1654	1654	1654	0
461	20240909	132700	3283575	1654	1654	1654	1654	0
462	20240909	132600	3283575	1654	1654	1654	1654	0
463	20240909	132500	3283575	1654	1654	1654	1654	0
464	20240909	132400	3283575	1654	1654	1654	1654	0
465	20240909	132300	3283575	1654	1654	1654	1654	0
466	20240909	132200	3283575	1654	1654	1654	1654	0
467	20240909	132100	3283575	1654	1654	1654	1654	0
468	20240909	132000	3283575	1654	1654	1654	1654	0
469	20240909	131900	3283575	1654	1654	1654	1654	0
470	20240909	131800	3283575	1654	1654	1654	1654	0
471	20240909	131700	3283575	1654	1654	1654	1654	0
472	20240909	131600	3283575	1654	1654	1654	1654	0
473	20240909	131500	3283575	1654	1654	1654	1654	0
474	20240909	131400	3283575	1654	1654	1654	1654	0
475	20240909	131300	3283575	1654	1654	1654	1654	1
476	20240909	131200	3281921	1523	1523	1523	1523	0
477	20240909	131100	3281921	1523	1523	1523	1523	0
478	20240909	131000	3281921	1523	1523	1523	1523	0
479	20240909	130900	3281921	1523	1523	1523	1523	0
480	20240909	130800	3281921	1523	1523	1523	1523	0
481	20240909	130700	3281921	1523	1523	1523	1523	10
482	20240909	130600	3266691	1654	1654	1654	1654	0
483	20240909	130500	3266691	1654	1654	1654	1654	0
484	20240909	130400	3266691	1654	1654	1654	1654	1
485	20240909	130300	3265037	1520	1520	1520	1520	0
486	20240909	130200	3265037	1520	1520	1520	1520	0
487	20240909	130100	3265037	1520	1520	1520	1520	0
488	20240909	130000	3265037	1520	1530	1530	1520	17
489	20240909	125900	3239177	1654	1654	1654	1654	0
490	20240909	125800	3239177	1654	1654	1654	1654	0
491	20240909	125700	3239177	1654	1654	1654	1654	0
492	20240909	125600	3239177	1654	1654	1654	1654	0
493	20240909	125500	3239177	1654	1654	1654	1654	0
494	20240909	125400	3239177	1654	1654	1654	1654	0
495	20240909	125300	3239177	1654	1654	1654	1654	0
496	20240909	125200	3239177	1654	1654	1654	1654	0
497	20240909	125100	3239177	1654	1654	1654	1654	0
498	20240909	125000	3239177	1654	1654	1654	1654	0
499	20240909	124900	3239177	1654	1654	1654	1654	0
500	20240909	124800	3239177	1654	1654	1654	1654	0
501	20240909	124700	3239177	1654	1654	1654	1654	0
502	20240909	124600	3239177	1654	1654	1654	1654	0
503	20240909	124500	3239177	1654	1654	1654	1654	0
504	20240909	124400	3239177	1654	1654	1654	1654	0
505	20240909	124300	3239177	1654	1654	1654	1654	0
506	20240909	124200	3239177	1654	1654	1654	1654	0
507	20240909	124100	3239177	1654	1654	1654	1654	0
508	20240909	124000	3239177	1654	1654	1654	1654	0
509	20240909	123900	3239177	1654	1654	1654	1654	0
510	20240909	123800	3239177	1654	1654	1654	1654	0
511	20240909	123700	3239177	1654	1654	1654	1654	0
512	20240909	123600	3239177	1654	1654	1654	1654	0
513	20240909	123500	3239177	1654	1654	1654	1654	0
514	20240909	123400	3239177	1654	1654	1654	1654	0
515	20240909	123300	3239177	1654	1654	1654	1654	0
516	20240909	123200	3239177	1654	1654	1654	1654	0
517	20240909	123100	3239177	1654	1653	1654	1653	1900
518	20240909	123000	97387	1600	1600	1600	1600	0
519	20240909	122900	97387	1600	1600	1600	1600	0
520	20240909	122800	97387	1600	1600	1600	1600	0
521	20240909	122700	97387	1600	1600	1600	1600	0
522	20240909	122600	97387	1600	1600	1600	1600	0
523	20240909	122500	97387	1600	1600	1600	1600	0
524	20240909	122400	97387	1600	1600	1600	1600	0
525	20240909	122300	97387	1600	1600	1600	1600	0
526	20240909	122200	97387	1600	1600	1600	1600	0
527	20240909	122100	97387	1600	1600	1600	1600	0
528	20240909	122000	97387	1600	1600	1600	1600	0
529	20240909	121900	97387	1600	1600	1600	1600	0
530	20240909	121800	97387	1600	1600	1600	1600	0
531	20240909	121700	97387	1600	1600	1600	1600	0
532	20240909	121600	97387	1600	1600	1600	1600	0
533	20240909	121500	97387	1600	1600	1600	1600	0
534	20240909	121400	97387	1600	1600	1600	1600	0
535	20240909	121300	97387	1600	1600	1600	1600	0
536	20240909	121200	97387	1600	1600	1600	1600	0
537	20240909	121100	97387	1600	1600	1600	1600	0
538	20240909	121000	97387	1600	1600	1600	1600	0
539	20240909	120900	97387	1600	1600	1600	1600	0
540	20240909	120800	97387	1600	1600	1600	1600	0
541	20240909	120700	97387	1600	1600	1600	1600	0
542	20240909	120600	97387	1600	1600	1600	1600	0
543	20240909	120500	97387	1600	1600	1600	1600	0
544	20240909	120400	97387	1600	1600	1600	1600	11
545	20240909	120300	79787	1600	1600	1600	1600	0
546	20240909	120200	79787	1600	1600	1600	1600	0
547	20240909	120100	79787	1600	1600	1600	1600	0
548	20240909	120000	79787	1600	1600	1600	1600	0
549	20240909	115900	79787	1600	1600	1600	1600	0
550	20240909	115800	79787	1600	1600	1600	1600	0
551	20240909	115700	79787	1600	1600	1600	1600	0
552	20240909	115600	79787	1600	1600	1600	1600	0
553	20240909	115500	79787	1600	1600	1600	1600	0
554	20240909	115400	79787	1600	1600	1600	1600	0
555	20240909	115300	79787	1600	1600	1600	1600	0
556	20240909	115200	79787	1600	1600	1600	1600	0
557	20240909	115100	79787	1600	1600	1600	1600	0
558	20240909	115000	79787	1600	1600	1600	1600	0
559	20240909	114900	79787	1600	1600	1600	1600	0
560	20240909	114800	79787	1600	1600	1600	1600	0
561	20240909	114700	79787	1600	1600	1600	1600	0
562	20240909	114600	79787	1600	1600	1600	1600	0
563	20240909	114500	79787	1600	1600	1600	1600	0
564	20240909	114400	79787	1600	1600	1600	1600	0
565	20240909	114300	79787	1600	1600	1600	1600	0
566	20240909	114200	79787	1600	1600	1600	1600	0
567	20240909	114100	79787	1600	1600	1600	1600	0
568	20240909	114000	79787	1600	1600	1600	1600	0
569	20240909	113900	79787	1600	1600	1600	1600	0
570	20240909	113800	79787	1600	1600	1600	1600	0
571	20240909	113700	79787	1600	1600	1600	1600	10
572	20240909	113600	63787	1654	1654	1654	1654	0
573	20240909	113500	63787	1654	1654	1654	1654	0
574	20240909	113400	63787	1654	1654	1654	1654	0
575	20240909	113300	63787	1654	1654	1654	1654	0
576	20240909	113200	63787	1654	1654	1654	1654	0
577	20240909	113100	63787	1654	1654	1654	1654	0
578	20240909	113000	63787	1654	1654	1654	1654	0
579	20240909	112900	63787	1654	1654	1654	1654	0
580	20240909	112800	63787	1654	1654	1654	1654	0
581	20240909	112700	63787	1654	1654	1654	1654	0
582	20240909	112600	63787	1654	1654	1654	1654	0
583	20240909	112500	63787	1654	1654	1654	1654	0
584	20240909	112400	63787	1654	1654	1654	1654	0
585	20240909	112300	63787	1654	1654	1654	1654	0
586	20240909	112200	63787	1654	1654	1654	1654	0
587	20240909	112100	63787	1654	1654	1654	1654	0
588	20240909	112000	63787	1654	1654	1654	1654	0
589	20240909	111900	63787	1654	1654	1654	1654	0
590	20240909	111800	63787	1654	1654	1654	1654	0
591	20240909	111700	63787	1654	1654	1654	1654	0
592	20240909	111600	63787	1654	1654	1654	1654	0
593	20240909	111500	63787	1654	1654	1654	1654	0
594	20240909	111400	63787	1654	1654	1654	1654	0
595	20240909	111300	63787	1654	1654	1654	1654	0
596	20240909	111200	63787	1654	1654	1654	1654	0
597	20240909	111100	63787	1654	1654	1654	1654	0
598	20240909	111000	63787	1654	1654	1654	1654	0
599	20240909	110900	63787	1654	1654	1654	1654	0
600	20240909	110800	63787	1654	1654	1654	1654	0
601	20240909	110700	63787	1654	1654	1654	1654	0
602	20240909	110600	63787	1654	1654	1654	1654	0
603	20240909	110500	63787	1654	1654	1654	1654	0
604	20240909	110400	63787	1654	1654	1654	1654	0
605	20240909	110300	63787	1654	1654	1654	1654	0
606	20240909	110200	63787	1654	1654	1654	1654	0
607	20240909	110100	63787	1654	1654	1654	1654	0
608	20240909	110000	63787	1654	1654	1654	1654	0
609	20240909	105900	63787	1654	1654	1654	1654	0
610	20240909	105800	63787	1654	1654	1654	1654	0
611	20240909	105700	63787	1654	1654	1654	1654	0
612	20240909	105600	63787	1654	1654	1654	1654	0
613	20240909	105500	63787	1654	1654	1654	1654	0
614	20240909	105400	63787	1654	1654	1654	1654	0
615	20240909	105300	63787	1654	1654	1654	1654	0
616	20240909	105200	63787	1654	1654	1654	1654	0
617	20240909	105100	63787	1654	1654	1654	1654	0
618	20240909	105000	63787	1654	1654	1654	1654	0
619	20240909	104900	63787	1654	1654	1654	1654	0
620	20240909	104800	63787	1654	1654	1654	1654	0
621	20240909	104700	63787	1654	1654	1654	1654	0
622	20240909	104600	63787	1654	1654	1654	1654	0
623	20240909	104500	63787	1654	1654	1654	1654	0
624	20240909	104400	63787	1654	1654	1654	1654	0
625	20240909	104300	63787	1654	1654	1654	1654	0
626	20240909	104200	63787	1654	1654	1654	1654	0
627	20240909	104100	63787	1654	1654	1654	1654	0
628	20240909	104000	63787	1654	1654	1654	1654	0
629	20240909	103900	63787	1654	1654	1654	1654	0
630	20240909	103800	63787	1654	1654	1654	1654	0
631	20240909	103700	63787	1654	1654	1654	1654	0
632	20240909	103600	63787	1654	1654	1654	1654	0
633	20240909	103500	63787	1654	1654	1654	1654	0
634	20240909	103400	63787	1654	1654	1654	1654	0
635	20240909	103300	63787	1654	1654	1654	1654	0
636	20240909	103200	63787	1654	1654	1654	1654	0
637	20240909	103100	63787	1654	1654	1654	1654	0
638	20240909	103000	63787	1654	1654	1654	1654	0
639	20240909	102900	63787	1654	1654	1654	1654	0
640	20240909	102800	63787	1654	1654	1654	1654	0
641	20240909	102700	63787	1654	1654	1654	1654	0
642	20240909	102600	63787	1654	1654	1654	1654	0
643	20240909	102500	63787	1654	1654	1654	1654	0
644	20240909	102400	63787	1654	1654	1654	1654	0
645	20240909	102300	63787	1654	1654	1654	1654	0
646	20240909	102200	63787	1654	1654	1654	1654	0
647	20240909	102100	63787	1654	1654	1654	1654	0
648	20240909	102000	63787	1654	1654	1654	1654	0
649	20240909	101900	63787	1654	1654	1654	1654	0
650	20240909	101800	63787	1654	1654	1654	1654	0
651	20240909	101700	63787	1654	1654	1654	1654	0
652	20240909	101600	63787	1654	1654	1654	1654	0
653	20240909	101500	63787	1654	1654	1654	1654	0
654	20240909	101400	63787	1654	1654	1654	1654	0
655	20240909	101300	63787	1654	1654	1654	1654	0
656	20240909	101200	63787	1654	1654	1654	1654	0
657	20240909	101100	63787	1654	1654	1654	1654	0
658	20240909	101000	63787	1654	1654	1654	1654	0
659	20240909	100900	63787	1654	1654	1654	1654	0
660	20240909	100800	63787	1654	1654	1654	1654	0
661	20240909	100700	63787	1654	1654	1654	1654	0
662	20240909	100600	63787	1654	1654	1654	1654	0
663	20240909	100500	63787	1654	1654	1654	1654	0
664	20240909	100400	63787	1654	1654	1654	1654	0
665	20240909	100300	63787	1654	1654	1654	1654	0
666	20240909	100200	63787	1654	1654	1654	1654	0
667	20240909	100100	63787	1654	1654	1654	1654	0
668	20240909	100000	63787	1654	1654	1654	1654	0
669	20240909	095900	63787	1654	1654	1654	1654	0
670	20240909	095800	63787	1654	1654	1654	1654	0
671	20240909	095700	63787	1654	1654	1654	1654	0
672	20240909	095600	63787	1654	1654	1654	1654	0
673	20240909	095500	63787	1654	1654	1654	1654	0
674	20240909	095400	63787	1654	1654	1654	1654	0
675	20240909	095300	63787	1654	1654	1654	1654	0
676	20240909	095200	63787	1654	1654	1654	1654	0
677	20240909	095100	63787	1654	1654	1654	1654	0
678	20240909	095000	63787	1654	1654	1654	1654	0
679	20240909	094900	63787	1654	1654	1654	1654	0
680	20240909	094800	63787	1654	1654	1654	1654	0
681	20240909	094700	63787	1654	1654	1654	1654	0
682	20240909	094600	63787	1654	1654	1654	1654	0
683	20240909	094500	63787	1654	1654	1654	1654	0
684	20240909	094400	63787	1654	1654	1654	1654	0
685	20240909	094300	63787	1654	1654	1654	1654	0
686	20240909	094200	63787	1654	1654	1654	1654	0
687	20240909	094100	63787	1654	1654	1654	1654	0
688	20240909	094000	63787	1654	1654	1654	1654	0
689	20240909	093900	63787	1654	1654	1654	1654	0
690	20240909	093800	63787	1654	1654	1654	1654	0
691	20240909	093700	63787	1654	1654	1654	1654	0
692	20240909	093600	63787	1654	1654	1654	1654	1
693	20240909	093500	62133	1653	1653	1653	1653	0
694	20240909	093400	62133	1653	1653	1653	1653	0
695	20240909	093300	62133	1653	1653	1653	1653	0
696	20240909	093200	62133	1653	1653	1653	1653	0
697	20240909	093100	62133	1653	1653	1653	1653	0
698	20240909	093000	62133	1653	1653	1653	1653	0
699	20240909	092900	62133	1653	1653	1653	1653	0
700	20240909	092800	62133	1653	1653	1653	1653	0
701	20240909	092700	62133	1653	1653	1653	1653	0
702	20240909	092600	62133	1653	1653	1653	1653	0
703	20240909	092500	62133	1653	1653	1653	1653	0
704	20240909	092400	62133	1653	1653	1653	1653	0
705	20240909	092300	62133	1653	1653	1653	1653	0
706	20240909	092200	62133	1653	1653	1653	1653	0
707	20240909	092100	62133	1653	1653	1653	1653	0
708	20240909	092000	62133	1653	1653	1653	1653	0
709	20240909	091900	62133	1653	1653	1653	1653	1
710	20240909	091800	60480	1501	1501	1501	1501	1
711	20240909	091700	58979	1654	1654	1654	1654	0
712	20240909	091600	58979	1654	1654	1654	1654	0
713	20240909	091500	58979	1654	1654	1654	1654	0
714	20240909	091400	58979	1654	1654	1654	1654	1
715	20240909	091300	57325	1500	1500	1500	1500	10
716	20240909	091200	42325	1655	1655	1655	1655	0
717	20240909	091100	42325	1655	1655	1655	1655	0
718	20240909	091000	42325	1655	1655	1655	1655	0
719	20240909	090900	42325	1655	1655	1655	1655	2
720	20240909	090800	39015	1500	1655	1655	1500	24
721	20240909	090700	0	1655	1655	1655	1655	0
722	20240909	090600	0	1655	1655	1655	1655	0
723	20240909	090500	0	1655	1655	1655	1655	0
724	20240909	090400	0	1655	1655	1655	1655	0
725	20240909	090300	0	1655	1655	1655	1655	0
726	20240909	090200	0	1655	1655	1655	1655	0
727	20240909	090100	0	1655	1655	1655	1655	0
728	20240909	090000	0	1655	1655	1655	1655	0