KissMeData/221840/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203800	8958670	1800	1800	1800	1800	2047
3	20240912	203700	8958670	1800	1800	1800	1800	0
4	20240912	203600	8958670	1800	1800	1800	1800	0
5	20240912	203500	8958670	1800	1800	1800	1800	0
6	20240912	203400	8958670	1800	1800	1800	1800	0
7	20240912	203300	8958670	1800	1800	1800	1800	0
8	20240912	203200	8958670	1800	1800	1800	1800	0
9	20240912	203100	8958670	1800	1800	1800	1800	0
10	20240912	203000	8958670	1800	1800	1800	1800	0
11	20240912	202900	8958670	1800	1800	1800	1800	0
12	20240912	202800	8958670	1800	1800	1800	1800	0
13	20240912	202700	8958670	1800	1800	1800	1800	0
14	20240912	202600	8958670	1800	1800	1800	1800	0
15	20240912	202500	8958670	1800	1800	1800	1800	0
16	20240912	202400	8958670	1800	1800	1800	1800	0
17	20240912	202300	8958670	1800	1800	1800	1800	0
18	20240912	202200	8958670	1800	1800	1800	1800	0
19	20240912	202100	8958670	1800	1800	1800	1800	0
20	20240912	202000	8958670	1800	1800	1800	1800	0
21	20240912	201900	8958670	1800	1800	1800	1800	0
22	20240912	201800	8958670	1800	1800	1800	1800	0
23	20240912	201700	8958670	1800	1800	1800	1800	0
24	20240912	201600	8958670	1800	1800	1800	1800	0
25	20240912	201500	8958670	1800	1800	1800	1800	0
26	20240912	201400	8958670	1800	1800	1800	1800	0
27	20240912	201300	8958670	1800	1800	1800	1800	0
28	20240912	201200	8958670	1800	1800	1800	1800	0
29	20240912	201100	8958670	1800	1800	1800	1800	0
30	20240912	201000	8958670	1800	1800	1800	1800	0
31	20240912	200900	8958670	1800	1800	1800	1800	0
32	20240912	200800	8958670	1800	1800	1800	1800	2047
33	20240912	200700	8958670	1800	1800	1800	1800	0
34	20240912	200600	8958670	1800	1800	1800	1800	0
35	20240912	200500	8958670	1800	1800	1800	1800	0
36	20240912	200400	8958670	1800	1800	1800	1800	0
37	20240912	200300	8958670	1800	1800	1800	1800	0
38	20240912	200200	8958670	1800	1800	1800	1800	0
39	20240912	200100	8958670	1800	1800	1800	1800	0
40	20240912	200000	8958670	1800	1800	1800	1800	0
41	20240912	195900	8958670	1800	1800	1800	1800	0
42	20240912	195800	8958670	1800	1800	1800	1800	0
43	20240912	195700	8958670	1800	1800	1800	1800	0
44	20240912	195600	8958670	1800	1800	1800	1800	0
45	20240912	195500	8958670	1800	1800	1800	1800	0
46	20240912	195400	8958670	1800	1800	1800	1800	0
47	20240912	195300	8958670	1800	1800	1800	1800	0
48	20240912	195200	8958670	1800	1800	1800	1800	0
49	20240912	195100	8958670	1800	1800	1800	1800	0
50	20240912	195000	8958670	1800	1800	1800	1800	0
51	20240912	194900	8958670	1800	1800	1800	1800	0
52	20240912	194800	8958670	1800	1800	1800	1800	0
53	20240912	194700	8958670	1800	1800	1800	1800	0
54	20240912	194600	8958670	1800	1800	1800	1800	0
55	20240912	194500	8958670	1800	1800	1800	1800	0
56	20240912	194400	8958670	1800	1800	1800	1800	0
57	20240912	194300	8958670	1800	1800	1800	1800	0
58	20240912	194200	8958670	1800	1800	1800	1800	0
59	20240912	194100	8958670	1800	1800	1800	1800	0
60	20240912	194000	8958670	1800	1800	1800	1800	0
61	20240912	193900	8958670	1800	1800	1800	1800	0
62	20240912	193800	8958670	1800	1800	1800	1800	2047
63	20240912	193700	8958670	1800	1800	1800	1800	0
64	20240912	193600	8958670	1800	1800	1800	1800	0
65	20240912	193500	8958670	1800	1800	1800	1800	0
66	20240912	193400	8958670	1800	1800	1800	1800	0
67	20240912	193300	8958670	1800	1800	1800	1800	0
68	20240912	193200	8958670	1800	1800	1800	1800	0
69	20240912	193100	8958670	1800	1800	1800	1800	0
70	20240912	193000	8958670	1800	1800	1800	1800	0
71	20240912	192900	8958670	1800	1800	1800	1800	0
72	20240912	192800	8958670	1800	1800	1800	1800	0
73	20240912	192700	8958670	1800	1800	1800	1800	0
74	20240912	192600	8958670	1800	1800	1800	1800	0
75	20240912	192500	8958670	1800	1800	1800	1800	0
76	20240912	192400	8958670	1800	1800	1800	1800	0
77	20240912	192300	8958670	1800	1800	1800	1800	0
78	20240912	192200	8958670	1800	1800	1800	1800	0
79	20240912	192100	8958670	1800	1800	1800	1800	0
80	20240912	192000	8958670	1800	1800	1800	1800	0
81	20240912	191900	8958670	1800	1800	1800	1800	0
82	20240912	191800	8958670	1800	1800	1800	1800	0
83	20240912	191700	8958670	1800	1800	1800	1800	0
84	20240912	191600	8958670	1800	1800	1800	1800	0
85	20240912	191500	8958670	1800	1800	1800	1800	0
86	20240912	191400	8958670	1800	1800	1800	1800	0
87	20240912	191300	8958670	1800	1800	1800	1800	0
88	20240912	191200	8958670	1800	1800	1800	1800	0
89	20240912	191100	8958670	1800	1800	1800	1800	0
90	20240912	191000	8958670	1800	1800	1800	1800	0
91	20240912	190900	8958670	1800	1800	1800	1800	0
92	20240912	190800	8958670	1800	1800	1800	1800	2047
93	20240912	190700	8958670	1800	1800	1800	1800	0
94	20240912	190600	8958670	1800	1800	1800	1800	0
95	20240912	190500	8958670	1800	1800	1800	1800	0
96	20240912	190400	8958670	1800	1800	1800	1800	0
97	20240912	190300	8958670	1800	1800	1800	1800	0
98	20240912	190200	8958670	1800	1800	1800	1800	0
99	20240912	190100	8958670	1800	1800	1800	1800	0
100	20240912	190000	8958670	1800	1800	1800	1800	0
101	20240912	185900	8958670	1800	1800	1800	1800	0
102	20240912	185800	8958670	1800	1800	1800	1800	0
103	20240912	185700	8958670	1800	1800	1800	1800	0
104	20240912	185600	8958670	1800	1800	1800	1800	0
105	20240912	185500	8958670	1800	1800	1800	1800	0
106	20240912	185400	8958670	1800	1800	1800	1800	0
107	20240912	185300	8958670	1800	1800	1800	1800	0
108	20240912	185200	8958670	1800	1800	1800	1800	0
109	20240912	185100	8958670	1800	1800	1800	1800	0
110	20240912	185000	8958670	1800	1800	1800	1800	0
111	20240912	184900	8958670	1800	1800	1800	1800	0
112	20240912	184800	8958670	1800	1800	1800	1800	0
113	20240912	184700	8958670	1800	1800	1800	1800	0
114	20240912	184600	8958670	1800	1800	1800	1800	0
115	20240912	184500	8958670	1800	1800	1800	1800	0
116	20240912	184400	8958670	1800	1800	1800	1800	0
117	20240912	184300	8958670	1800	1800	1800	1800	0
118	20240912	184200	8958670	1800	1800	1800	1800	0
119	20240912	184100	8958670	1800	1800	1800	1800	0
120	20240912	184000	8958670	1800	1800	1800	1800	0
121	20240912	183900	8958670	1800	1800	1800	1800	0
122	20240912	183800	8958670	1800	1800	1800	1800	2047
123	20240912	183700	8958670	1800	1800	1800	1800	0
124	20240912	183600	8958670	1800	1800	1800	1800	0
125	20240912	183500	8958670	1800	1800	1800	1800	0
126	20240912	183400	8958670	1800	1800	1800	1800	0
127	20240912	183300	8958670	1800	1800	1800	1800	0
128	20240912	183200	8958670	1800	1800	1800	1800	0
129	20240912	183100	8958670	1800	1800	1800	1800	0
130	20240912	183000	8958670	1800	1800	1800	1800	0
131	20240912	182900	8958670	1800	1800	1800	1800	0
132	20240912	182800	8958670	1800	1800	1800	1800	0
133	20240912	182700	8958670	1800	1800	1800	1800	0
134	20240912	182600	8958670	1800	1800	1800	1800	0
135	20240912	182500	8958670	1800	1800	1800	1800	0
136	20240912	182400	8958670	1800	1800	1800	1800	0
137	20240912	182300	8958670	1800	1800	1800	1800	0
138	20240912	182200	8958670	1800	1800	1800	1800	0
139	20240912	182100	8958670	1800	1800	1800	1800	0
140	20240912	182000	8958670	1800	1800	1800	1800	0
141	20240912	181900	8958670	1800	1800	1800	1800	0
142	20240912	181800	8958670	1800	1800	1800	1800	0
143	20240912	181700	8958670	1800	1800	1800	1800	0
144	20240912	181600	8958670	1800	1800	1800	1800	0
145	20240912	181500	8958670	1800	1800	1800	1800	0
146	20240912	181400	8958670	1800	1800	1800	1800	0
147	20240912	181300	8958670	1800	1800	1800	1800	0
148	20240912	181200	8958670	1800	1800	1800	1800	0
149	20240912	181100	8958670	1800	1800	1800	1800	0
150	20240912	181000	8958670	1800	1800	1800	1800	0
151	20240912	180900	8958670	1800	1800	1800	1800	0
152	20240912	180800	8958670	1800	1800	1800	1800	2047
153	20240912	180700	8958670	1800	1800	1800	1800	0
154	20240912	180600	8958670	1800	1800	1800	1800	0
155	20240912	180500	8958670	1800	1800	1800	1800	0
156	20240912	180400	8958670	1800	1800	1800	1800	0
157	20240912	180300	8958670	1800	1800	1800	1800	0
158	20240912	180200	8958670	1800	1800	1800	1800	0
159	20240912	180100	8958670	1800	1800	1800	1800	0
160	20240912	180000	8958670	1800	1800	1800	1800	0
161	20240912	175900	8958670	1800	1800	1800	1800	0
162	20240912	175800	8958670	1800	1800	1800	1800	0
163	20240912	175700	8958670	1800	1800	1800	1800	0
164	20240912	175600	8958670	1800	1800	1800	1800	0
165	20240912	175500	8958670	1800	1800	1800	1800	0
166	20240912	175400	8958670	1800	1800	1800	1800	0
167	20240912	175300	8958670	1800	1800	1800	1800	0
168	20240912	175200	8958670	1800	1800	1800	1800	0
169	20240912	175100	8958670	1800	1800	1800	1800	0
170	20240912	175000	8958670	1800	1800	1800	1800	0
171	20240912	174900	8958670	1800	1800	1800	1800	0
172	20240912	174800	8958670	1800	1800	1800	1800	0
173	20240912	174700	8958670	1800	1800	1800	1800	0
174	20240912	174600	8958670	1800	1800	1800	1800	0
175	20240912	174500	8958670	1800	1800	1800	1800	0
176	20240912	174400	8958670	1800	1800	1800	1800	0
177	20240912	174300	8958670	1800	1800	1800	1800	0
178	20240912	174200	8958670	1800	1800	1800	1800	0
179	20240912	174100	8958670	1800	1800	1800	1800	0
180	20240912	174000	8958670	1800	1800	1800	1800	0
181	20240912	173900	8958670	1800	1800	1800	1800	0
182	20240912	173800	8958670	1800	1800	1800	1800	2047
183	20240912	173700	8958670	1800	1800	1800	1800	0
184	20240912	173600	8958670	1800	1800	1800	1800	0
185	20240912	173500	8958670	1800	1800	1800	1800	0
186	20240912	173400	8958670	1800	1800	1800	1800	0
187	20240912	173300	8958670	1800	1800	1800	1800	0
188	20240912	173200	8958670	1800	1800	1800	1800	0
189	20240912	173100	8958670	1800	1800	1800	1800	0
190	20240912	173000	8958670	1800	1800	1800	1800	0
191	20240912	172900	8958670	1800	1800	1800	1800	0
192	20240912	172800	8958670	1800	1800	1800	1800	0
193	20240912	172700	8958670	1800	1800	1800	1800	0
194	20240912	172600	8958670	1800	1800	1800	1800	0
195	20240912	172500	8958670	1800	1800	1800	1800	0
196	20240912	172400	8958670	1800	1800	1800	1800	0
197	20240912	172300	8958670	1800	1800	1800	1800	0
198	20240912	172200	8958670	1800	1800	1800	1800	0
199	20240912	172100	8958670	1800	1800	1800	1800	0
200	20240912	172000	8958670	1800	1800	1800	1800	0
201	20240912	171900	8958670	1800	1800	1800	1800	0
202	20240912	171800	8958670	1800	1800	1800	1800	0
203	20240912	171700	8958670	1800	1800	1800	1800	0
204	20240912	171600	8958670	1800	1800	1800	1800	0
205	20240912	171500	8958670	1800	1800	1800	1800	0
206	20240912	171400	8958670	1800	1800	1800	1800	0
207	20240912	171300	8958670	1800	1800	1800	1800	0
208	20240912	171200	8958670	1800	1800	1800	1800	0
209	20240912	171100	8958670	1800	1800	1800	1800	0
210	20240912	171000	8958670	1800	1800	1800	1800	0
211	20240912	170900	8958670	1800	1800	1800	1800	0
212	20240912	170800	8958670	1800	1800	1800	1800	2047
213	20240912	170700	8958670	1800	1800	1800	1800	0
214	20240912	170600	8958670	1800	1800	1800	1800	0
215	20240912	170500	8958670	1800	1800	1800	1800	0
216	20240912	170400	8958670	1800	1800	1800	1800	0
217	20240912	170300	8958670	1800	1800	1800	1800	0
218	20240912	170200	8958670	1800	1800	1800	1800	0
219	20240912	170100	8958670	1800	1800	1800	1800	0
220	20240912	170000	8958670	1800	1800	1800	1800	0
221	20240912	165900	8958670	1800	1800	1800	1800	0
222	20240912	165800	8958670	1800	1800	1800	1800	0
223	20240912	165700	8958670	1800	1800	1800	1800	0
224	20240912	165600	8958670	1800	1800	1800	1800	0
225	20240912	165500	8958670	1800	1800	1800	1800	0
226	20240912	165400	8958670	1800	1800	1800	1800	0
227	20240912	165300	8958670	1800	1800	1800	1800	0
228	20240912	165200	8958670	1800	1800	1800	1800	0
229	20240912	165100	8958670	1800	1800	1800	1800	0
230	20240912	165000	8958670	1800	1800	1800	1800	0
231	20240912	164900	8958670	1800	1800	1800	1800	0
232	20240912	164800	8958670	1800	1800	1800	1800	0
233	20240912	164700	8958670	1800	1800	1800	1800	0
234	20240912	164600	8958670	1800	1800	1800	1800	0
235	20240912	164500	8958670	1800	1800	1800	1800	0
236	20240912	164400	8958670	1800	1800	1800	1800	0
237	20240912	164300	8958670	1800	1800	1800	1800	0
238	20240912	164200	8958670	1800	1800	1800	1800	0
239	20240912	164100	8958670	1800	1800	1800	1800	0
240	20240912	164000	8958670	1800	1800	1800	1800	0
241	20240912	163900	8958670	1800	1800	1800	1800	0
242	20240912	163800	8958670	1800	1800	1800	1800	2047
243	20240912	163700	8958670	1800	1800	1800	1800	0
244	20240912	163600	8958670	1800	1800	1800	1800	0
245	20240912	163500	8958670	1800	1800	1800	1800	0
246	20240912	163400	8958670	1800	1800	1800	1800	0
247	20240912	163300	8958670	1800	1800	1800	1800	0
248	20240912	163200	8958670	1800	1800	1800	1800	0
249	20240912	163100	8958670	1800	1800	1800	1800	0
250	20240912	163000	8958670	1800	1800	1800	1800	0
251	20240912	162900	8958670	1800	1800	1800	1800	0
252	20240912	162800	8958670	1800	1800	1800	1800	0
253	20240912	162700	8958670	1800	1800	1800	1800	0
254	20240912	162600	8958670	1800	1800	1800	1800	0
255	20240912	162500	8958670	1800	1800	1800	1800	0
256	20240912	162400	8958670	1800	1800	1800	1800	0
257	20240912	162300	8958670	1800	1800	1800	1800	0
258	20240912	162200	8958670	1800	1800	1800	1800	0
259	20240912	162100	8958670	1800	1800	1800	1800	0
260	20240912	162000	8958670	1800	1800	1800	1800	0
261	20240912	161900	8958670	1800	1800	1800	1800	0
262	20240912	161800	8958670	1800	1800	1800	1800	0
263	20240912	161700	8958670	1800	1800	1800	1800	0
264	20240912	161600	8958670	1800	1800	1800	1800	0
265	20240912	161500	8958670	1800	1800	1800	1800	0
266	20240912	161400	8958670	1800	1800	1800	1800	0
267	20240912	161300	8958670	1800	1800	1800	1800	0
268	20240912	161200	8958670	1800	1800	1800	1800	0
269	20240912	161100	8958670	1800	1800	1800	1800	0
270	20240912	161000	8958670	1800	1800	1800	1800	0
271	20240912	160900	8958670	1800	1800	1800	1800	0
272	20240912	160800	8958670	1800	1800	1800	1800	2047
273	20240912	160700	8958670	1800	1800	1800	1800	0
274	20240912	160600	8958670	1800	1800	1800	1800	0
275	20240912	160500	8958670	1800	1800	1800	1800	0
276	20240912	160400	8958670	1800	1800	1800	1800	0
277	20240912	160300	8958670	1800	1800	1800	1800	0
278	20240912	160200	8958670	1800	1800	1800	1800	0
279	20240912	160100	8958670	1800	1800	1800	1800	0
280	20240912	160000	8958670	1800	1800	1800	1800	0
281	20240912	155900	8958670	1800	1800	1800	1800	0
282	20240912	155800	8958670	1800	1800	1800	1800	0
283	20240912	155700	8958670	1800	1800	1800	1800	0
284	20240912	155600	8958670	1800	1800	1800	1800	0
285	20240912	155500	8958670	1800	1800	1800	1800	0
286	20240912	155400	8958670	1800	1800	1800	1800	0
287	20240912	155300	8958670	1800	1800	1800	1800	0
288	20240912	155200	8958670	1800	1800	1800	1800	0
289	20240912	155100	8958670	1800	1800	1800	1800	0
290	20240912	155000	8958670	1800	1800	1800	1800	0
291	20240912	154900	8958670	1800	1800	1800	1800	0
292	20240912	154800	8958670	1800	1800	1800	1800	0
293	20240912	154700	8958670	1800	1800	1800	1800	0
294	20240912	154600	8958670	1800	1800	1800	1800	0
295	20240912	154500	8958670	1800	1800	1800	1800	0
296	20240912	154400	8958670	1800	1800	1800	1800	0
297	20240912	154300	8958670	1800	1800	1800	1800	0
298	20240912	154200	8958670	1800	1800	1800	1800	0
299	20240912	154100	8958670	1800	1800	1800	1800	0
300	20240912	154000	8958670	1800	1800	1800	1800	0
301	20240912	153900	8958670	1800	1800	1800	1800	0
302	20240912	153800	8958670	1800	1800	1800	1800	2047
303	20240912	153700	8958670	1800	1800	1800	1800	0
304	20240912	153600	8958670	1800	1800	1800	1800	0
305	20240912	153500	8958670	1800	1800	1800	1800	0
306	20240912	153400	8958670	1800	1800	1800	1800	0
307	20240912	153300	8958670	1800	1800	1800	1800	0
308	20240912	153200	8958670	1800	1800	1800	1800	0
309	20240912	153100	8958670	1800	1800	1800	1800	0
310	20240912	153000	8958670	1800	1800	1800	1800	2047
311	20240912	152900	5274070	1800	1800	1800	1800	0
312	20240912	152800	5274070	1800	1800	1800	1800	0
313	20240912	152700	5274070	1800	1800	1800	1800	0
314	20240912	152600	5274070	1800	1800	1800	1800	0
315	20240912	152500	5274070	1800	1800	1800	1800	0
316	20240912	152400	5274070	1800	1800	1800	1800	0
317	20240912	152300	5274070	1800	1800	1800	1800	0
318	20240912	152200	5274070	1800	1800	1800	1800	0
319	20240912	152100	5274070	1800	1800	1800	1800	0
320	20240912	152000	5274070	1800	1800	1800	1800	0
321	20240912	151900	5274070	1800	1800	1800	1800	50
322	20240912	151800	5184070	1800	1800	1800	1800	0
323	20240912	151700	5184070	1800	1800	1800	1800	0
324	20240912	151600	5184070	1800	1800	1800	1800	0
325	20240912	151500	5184070	1800	1800	1800	1800	1
326	20240912	151400	5182270	1790	1790	1790	1790	2
327	20240912	151300	5178690	1800	1800	1800	1800	0
328	20240912	151200	5178690	1800	1800	1800	1800	0
329	20240912	151100	5178690	1800	1800	1800	1800	0
330	20240912	151000	5178690	1800	1800	1800	1800	0
331	20240912	150900	5178690	1800	1800	1800	1800	0
332	20240912	150800	5178690	1800	1800	1800	1800	0
333	20240912	150700	5178690	1800	1800	1800	1800	0
334	20240912	150600	5178690	1800	1800	1800	1800	0
335	20240912	150500	5178690	1800	1800	1800	1800	0
336	20240912	150400	5178690	1800	1800	1800	1800	0
337	20240912	150300	5178690	1800	1800	1800	1800	0
338	20240912	150200	5178690	1800	1800	1800	1800	0
339	20240912	150100	5178690	1800	1800	1800	1800	0
340	20240912	150000	5178690	1800	1800	1800	1800	0
341	20240912	145900	5178690	1800	1800	1800	1800	0
342	20240912	145800	5178690	1800	1800	1800	1800	0
343	20240912	145700	5178690	1800	1800	1800	1800	10
344	20240912	145600	5160690	1800	1800	1800	1800	0
345	20240912	145500	5160690	1800	1800	1800	1800	50
346	20240912	145400	5070690	1800	1800	1800	1800	0
347	20240912	145300	5070690	1800	1800	1800	1800	0
348	20240912	145200	5070690	1800	1800	1800	1800	0
349	20240912	145100	5070690	1800	1800	1800	1800	0
350	20240912	145000	5070690	1800	1800	1800	1800	0
351	20240912	144900	5070690	1800	1800	1800	1800	0
352	20240912	144800	5070690	1800	1800	1800	1800	0
353	20240912	144700	5070690	1800	1800	1800	1800	0
354	20240912	144600	5070690	1800	1800	1800	1800	0
355	20240912	144500	5070690	1800	1800	1800	1800	0
356	20240912	144400	5070690	1800	1800	1800	1800	0
357	20240912	144300	5070690	1800	1800	1800	1800	0
358	20240912	144200	5070690	1800	1800	1800	1800	0
359	20240912	144100	5070690	1800	1800	1800	1800	0
360	20240912	144000	5070690	1800	1800	1800	1800	0
361	20240912	143900	5070690	1800	1800	1800	1800	0
362	20240912	143800	5070690	1800	1800	1800	1800	0
363	20240912	143700	5070690	1800	1800	1800	1800	0
364	20240912	143600	5070690	1800	1800	1800	1800	0
365	20240912	143500	5070690	1800	1800	1800	1800	1
366	20240912	143400	5068890	1800	1800	1800	1800	0
367	20240912	143300	5068890	1800	1800	1800	1800	0
368	20240912	143200	5068890	1800	1800	1800	1800	0
369	20240912	143100	5068890	1800	1800	1800	1800	0
370	20240912	143000	5068890	1800	1800	1800	1800	0
371	20240912	142900	5068890	1800	1800	1800	1800	0
372	20240912	142800	5068890	1800	1800	1800	1800	0
373	20240912	142700	5068890	1800	1800	1800	1800	0
374	20240912	142600	5068890	1800	1800	1800	1800	0
375	20240912	142500	5068890	1800	1800	1800	1800	0
376	20240912	142400	5068890	1800	1800	1800	1800	0
377	20240912	142300	5068890	1800	1800	1800	1800	0
378	20240912	142200	5068890	1800	1800	1800	1800	0
379	20240912	142100	5068890	1800	1800	1800	1800	0
380	20240912	142000	5068890	1800	1800	1800	1800	0
381	20240912	141900	5068890	1800	1800	1800	1800	0
382	20240912	141800	5068890	1800	1800	1800	1800	0
383	20240912	141700	5068890	1800	1800	1800	1800	0
384	20240912	141600	5068890	1800	1800	1800	1800	0
385	20240912	141500	5068890	1800	1800	1800	1800	0
386	20240912	141400	5068890	1800	1800	1800	1800	21
387	20240912	141300	5031090	1800	1800	1800	1800	0
388	20240912	141200	5031090	1800	1800	1800	1800	0
389	20240912	141100	5031090	1800	1800	1800	1800	0
390	20240912	141000	5031090	1800	1800	1800	1800	0
391	20240912	140900	5031090	1800	1800	1800	1800	0
392	20240912	140800	5031090	1800	1800	1800	1800	0
393	20240912	140700	5031090	1800	1800	1800	1800	0
394	20240912	140600	5031090	1800	1800	1800	1800	0
395	20240912	140500	5031090	1800	1800	1800	1800	0
396	20240912	140400	5031090	1800	1800	1800	1800	0
397	20240912	140300	5031090	1800	1800	1800	1800	0
398	20240912	140200	5031090	1800	1800	1800	1800	0
399	20240912	140100	5031090	1800	1800	1800	1800	0
400	20240912	140000	5031090	1800	1800	1800	1800	0
401	20240912	135900	5031090	1800	1800	1800	1800	0
402	20240912	135800	5031090	1800	1800	1800	1800	6
403	20240912	135700	5020290	1786	1786	1786	1786	0
404	20240912	135600	5020290	1786	1786	1786	1786	1
405	20240912	135500	5018504	1799	1799	1799	1799	0
406	20240912	135400	5018504	1799	1799	1799	1799	0
407	20240912	135300	5018504	1799	1799	1799	1799	5
408	20240912	135200	5009509	1799	1799	1799	1799	0
409	20240912	135100	5009509	1799	1799	1799	1799	0
410	20240912	135000	5009509	1799	1799	1799	1799	0
411	20240912	134900	5009509	1799	1799	1799	1799	0
412	20240912	134800	5009509	1799	1799	1799	1799	0
413	20240912	134700	5009509	1799	1799	1799	1799	0
414	20240912	134600	5009509	1799	1799	1799	1799	0
415	20240912	134500	5009509	1799	1799	1799	1799	0
416	20240912	134400	5009509	1799	1799	1799	1799	0
417	20240912	134300	5009509	1799	1799	1799	1799	0
418	20240912	134200	5009509	1799	1799	1799	1799	0
419	20240912	134100	5009509	1799	1799	1799	1799	0
420	20240912	134000	5009509	1799	1799	1799	1799	49
421	20240912	133900	4921358	1800	1800	1800	1800	0
422	20240912	133800	4921358	1800	1800	1800	1800	0
423	20240912	133700	4921358	1800	1800	1800	1800	0
424	20240912	133600	4921358	1800	1800	1800	1800	0
425	20240912	133500	4921358	1800	1800	1800	1800	0
426	20240912	133400	4921358	1800	1800	1800	1800	0
427	20240912	133300	4921358	1800	1800	1800	1800	0
428	20240912	133200	4921358	1800	1800	1800	1800	0
429	20240912	133100	4921358	1800	1800	1800	1800	0
430	20240912	133000	4921358	1800	1800	1800	1800	0
431	20240912	132900	4921358	1800	1800	1800	1800	0
432	20240912	132800	4921358	1800	1800	1800	1800	0
433	20240912	132700	4921358	1800	1800	1800	1800	0
434	20240912	132600	4921358	1800	1800	1800	1800	0
435	20240912	132500	4921358	1800	1800	1800	1800	0
436	20240912	132400	4921358	1800	1800	1800	1800	0
437	20240912	132300	4921358	1800	1800	1800	1800	0
438	20240912	132200	4921358	1800	1800	1800	1800	0
439	20240912	132100	4921358	1800	1800	1800	1800	0
440	20240912	132000	4921358	1800	1800	1800	1800	0
441	20240912	131900	4921358	1800	1800	1800	1800	0
442	20240912	131800	4921358	1800	1800	1800	1800	0
443	20240912	131700	4921358	1800	1800	1800	1800	0
444	20240912	131600	4921358	1800	1800	1800	1800	0
445	20240912	131500	4921358	1800	1800	1800	1800	0
446	20240912	131400	4921358	1800	1800	1800	1800	0
447	20240912	131300	4921358	1800	1800	1800	1800	0
448	20240912	131200	4921358	1800	1800	1800	1800	0
449	20240912	131100	4921358	1800	1800	1800	1800	0
450	20240912	131000	4921358	1800	1800	1800	1800	0
451	20240912	130900	4921358	1800	1800	1800	1800	0
452	20240912	130800	4921358	1800	1800	1800	1800	0
453	20240912	130700	4921358	1800	1800	1800	1800	0
454	20240912	130600	4921358	1800	1800	1800	1800	0
455	20240912	130500	4921358	1800	1800	1800	1800	0
456	20240912	130400	4921358	1800	1800	1800	1800	0
457	20240912	130300	4921358	1800	1800	1800	1800	0
458	20240912	130200	4921358	1800	1800	1800	1800	0
459	20240912	130100	4921358	1800	1800	1800	1800	0
460	20240912	130000	4921358	1800	1800	1800	1800	0
461	20240912	125900	4921358	1800	1800	1800	1800	0
462	20240912	125800	4921358	1800	1800	1800	1800	0
463	20240912	125700	4921358	1800	1800	1800	1800	0
464	20240912	125600	4921358	1800	1800	1800	1800	0
465	20240912	125500	4921358	1800	1800	1800	1800	0
466	20240912	125400	4921358	1800	1800	1800	1800	0
467	20240912	125300	4921358	1800	1800	1800	1800	0
468	20240912	125200	4921358	1800	1800	1800	1800	0
469	20240912	125100	4921358	1800	1800	1800	1800	0
470	20240912	125000	4921358	1800	1800	1800	1800	0
471	20240912	124900	4921358	1800	1800	1800	1800	0
472	20240912	124800	4921358	1800	1800	1800	1800	0
473	20240912	124700	4921358	1800	1800	1800	1800	0
474	20240912	124600	4921358	1800	1800	1800	1800	0
475	20240912	124500	4921358	1800	1799	1800	1799	15
476	20240912	124400	4894363	1800	1800	1800	1800	0
477	20240912	124300	4894363	1800	1800	1800	1800	0
478	20240912	124200	4894363	1800	1800	1800	1800	1
479	20240912	124100	4892563	1800	1800	1800	1800	0
480	20240912	124000	4892563	1800	1800	1800	1800	0
481	20240912	123900	4892563	1800	1800	1800	1800	0
482	20240912	123800	4892563	1800	1801	1801	1800	57
483	20240912	123700	4789912	1818	1818	1818	1818	0
484	20240912	123600	4789912	1818	1818	1818	1818	0
485	20240912	123500	4789912	1818	1818	1818	1818	0
486	20240912	123400	4789912	1818	1818	1818	1818	200
487	20240912	123300	4426312	1819	1819	1819	1819	0
488	20240912	123200	4426312	1819	1819	1819	1819	0
489	20240912	123100	4426312	1819	1819	1819	1819	0
490	20240912	123000	4426312	1819	1819	1819	1819	0
491	20240912	122900	4426312	1819	1819	1819	1819	0
492	20240912	122800	4426312	1819	1819	1819	1819	0
493	20240912	122700	4426312	1819	1819	1819	1819	0
494	20240912	122600	4426312	1819	1819	1819	1819	0
495	20240912	122500	4426312	1819	1819	1819	1819	0
496	20240912	122400	4426312	1819	1819	1819	1819	0
497	20240912	122300	4426312	1819	1819	1819	1819	0
498	20240912	122200	4426312	1819	1819	1819	1819	0
499	20240912	122100	4426312	1819	1819	1819	1819	0
500	20240912	122000	4426312	1819	1819	1819	1819	0
501	20240912	121900	4426312	1819	1819	1819	1819	0
502	20240912	121800	4426312	1819	1819	1819	1819	0
503	20240912	121700	4426312	1819	1819	1819	1819	0
504	20240912	121600	4426312	1819	1819	1819	1819	0
505	20240912	121500	4426312	1819	1819	1819	1819	0
506	20240912	121400	4426312	1819	1819	1819	1819	0
507	20240912	121300	4426312	1819	1819	1819	1819	0
508	20240912	121200	4426312	1819	1819	1819	1819	0
509	20240912	121100	4426312	1819	1819	1819	1819	0
510	20240912	121000	4426312	1819	1819	1819	1819	0
511	20240912	120900	4426312	1819	1819	1819	1819	0
512	20240912	120800	4426312	1819	1819	1819	1819	0
513	20240912	120700	4426312	1819	1819	1819	1819	0
514	20240912	120600	4426312	1819	1819	1819	1819	0
515	20240912	120500	4426312	1819	1819	1819	1819	0
516	20240912	120400	4426312	1819	1819	1819	1819	0
517	20240912	120300	4426312	1819	1819	1819	1819	0
518	20240912	120200	4426312	1819	1819	1819	1819	0
519	20240912	120100	4426312	1819	1819	1819	1819	0
520	20240912	120000	4426312	1819	1819	1819	1819	0
521	20240912	115900	4426312	1819	1819	1819	1819	0
522	20240912	115800	4426312	1819	1819	1819	1819	0
523	20240912	115700	4426312	1819	1819	1819	1819	0
524	20240912	115600	4426312	1819	1818	1819	1818	5
525	20240912	115500	4417221	1791	1791	1791	1791	0
526	20240912	115400	4417221	1791	1791	1791	1791	0
527	20240912	115300	4417221	1791	1791	1791	1791	0
528	20240912	115200	4417221	1791	1791	1791	1791	0
529	20240912	115100	4417221	1791	1791	1791	1791	0
530	20240912	115000	4417221	1791	1791	1791	1791	0
531	20240912	114900	4417221	1791	1791	1791	1791	0
532	20240912	114800	4417221	1791	1791	1791	1791	0
533	20240912	114700	4417221	1791	1791	1791	1791	0
534	20240912	114600	4417221	1791	1791	1791	1791	0
535	20240912	114500	4417221	1791	1791	1791	1791	0
536	20240912	114400	4417221	1791	1791	1791	1791	0
537	20240912	114300	4417221	1791	1791	1791	1791	0
538	20240912	114200	4417221	1791	1791	1791	1791	0
539	20240912	114100	4417221	1791	1791	1791	1791	0
540	20240912	114000	4417221	1791	1791	1791	1791	0
541	20240912	113900	4417221	1791	1791	1791	1791	0
542	20240912	113800	4417221	1791	1791	1791	1791	0
543	20240912	113700	4417221	1791	1791	1791	1791	0
544	20240912	113600	4417221	1791	1791	1791	1791	0
545	20240912	113500	4417221	1791	1791	1791	1791	0
546	20240912	113400	4417221	1791	1791	1791	1791	0
547	20240912	113300	4417221	1791	1791	1791	1791	0
548	20240912	113200	4417221	1791	1815	1819	1791	52
549	20240912	113100	4322811	1818	1818	1818	1818	0
550	20240912	113000	4322811	1818	1818	1818	1818	0
551	20240912	112900	4322811	1818	1818	1818	1818	0
552	20240912	112800	4322811	1818	1818	1818	1818	0
553	20240912	112700	4322811	1818	1818	1818	1818	0
554	20240912	112600	4322811	1818	1818	1818	1818	0
555	20240912	112500	4322811	1818	1818	1818	1818	0
556	20240912	112400	4322811	1818	1818	1818	1818	0
557	20240912	112300	4322811	1818	1818	1818	1818	0
558	20240912	112200	4322811	1818	1818	1818	1818	0
559	20240912	112100	4322811	1818	1818	1818	1818	0
560	20240912	112000	4322811	1818	1818	1818	1818	0
561	20240912	111900	4322811	1818	1818	1818	1818	0
562	20240912	111800	4322811	1818	1818	1818	1818	0
563	20240912	111700	4322811	1818	1818	1818	1818	0
564	20240912	111600	4322811	1818	1818	1818	1818	0
565	20240912	111500	4322811	1818	1818	1818	1818	0
566	20240912	111400	4322811	1818	1818	1818	1818	0
567	20240912	111300	4322811	1818	1818	1818	1818	1
568	20240912	111200	4320993	1818	1818	1818	1818	0
569	20240912	111100	4320993	1818	1818	1818	1818	0
570	20240912	111000	4320993	1818	1818	1818	1818	0
571	20240912	110900	4320993	1818	1818	1818	1818	0
572	20240912	110800	4320993	1818	1818	1818	1818	0
573	20240912	110700	4320993	1818	1818	1818	1818	0
574	20240912	110600	4320993	1818	1818	1818	1818	0
575	20240912	110500	4320993	1818	1818	1818	1818	0
576	20240912	110400	4320993	1818	1818	1818	1818	0
577	20240912	110300	4320993	1818	1818	1818	1818	0
578	20240912	110200	4320993	1818	1818	1818	1818	0
579	20240912	110100	4320993	1818	1818	1818	1818	0
580	20240912	110000	4320993	1818	1818	1818	1818	0
581	20240912	105900	4320993	1818	1818	1818	1818	0
582	20240912	105800	4320993	1818	1818	1818	1818	0
583	20240912	105700	4320993	1818	1818	1818	1818	0
584	20240912	105600	4320993	1818	1818	1818	1818	0
585	20240912	105500	4320993	1818	1818	1818	1818	0
586	20240912	105400	4320993	1818	1818	1818	1818	0
587	20240912	105300	4320993	1818	1818	1818	1818	0
588	20240912	105200	4320993	1818	1818	1818	1818	1
589	20240912	105100	4319175	1818	1818	1818	1818	0
590	20240912	105000	4319175	1818	1818	1818	1818	0
591	20240912	104900	4319175	1818	1818	1818	1818	0
592	20240912	104800	4319175	1818	1818	1818	1818	0
593	20240912	104700	4319175	1818	1818	1818	1818	0
594	20240912	104600	4319175	1818	1818	1818	1818	0
595	20240912	104500	4319175	1818	1818	1818	1818	0
596	20240912	104400	4319175	1818	1818	1818	1818	0
597	20240912	104300	4319175	1818	1818	1818	1818	0
598	20240912	104200	4319175	1818	1818	1818	1818	0
599	20240912	104100	4319175	1818	1818	1818	1818	0
600	20240912	104000	4319175	1818	1818	1818	1818	0
601	20240912	103900	4319175	1818	1818	1818	1818	0
602	20240912	103800	4319175	1818	1818	1818	1818	0
603	20240912	103700	4319175	1818	1818	1818	1818	0
604	20240912	103600	4319175	1818	1818	1818	1818	0
605	20240912	103500	4319175	1818	1815	1818	1815	50
606	20240912	103400	4228305	1782	1782	1782	1782	0
607	20240912	103300	4228305	1782	1782	1782	1782	0
608	20240912	103200	4228305	1782	1782	1782	1782	0
609	20240912	103100	4228305	1782	1782	1782	1782	0
610	20240912	103000	4228305	1782	1782	1782	1782	0
611	20240912	102900	4228305	1782	1782	1782	1782	0
612	20240912	102800	4228305	1782	1782	1782	1782	0
613	20240912	102700	4228305	1782	1782	1782	1782	0
614	20240912	102600	4228305	1782	1782	1782	1782	0
615	20240912	102500	4228305	1782	1782	1782	1782	0
616	20240912	102400	4228305	1782	1784	1784	1782	5
617	20240912	102300	4219390	1785	1800	1800	1785	100
618	20240912	102200	4040236	1820	1820	1820	1820	0
619	20240912	102100	4040236	1820	1820	1820	1820	0
620	20240912	102000	4040236	1820	1820	1820	1820	0
621	20240912	101900	4040236	1820	1820	1820	1820	0
622	20240912	101800	4040236	1820	1820	1820	1820	0
623	20240912	101700	4040236	1820	1820	1820	1820	0
624	20240912	101600	4040236	1820	1820	1820	1820	0
625	20240912	101500	4040236	1820	1820	1820	1820	0
626	20240912	101400	4040236	1820	1820	1820	1820	0
627	20240912	101300	4040236	1820	1820	1820	1820	0
628	20240912	101200	4040236	1820	1820	1820	1820	0
629	20240912	101100	4040236	1820	1820	1820	1820	0
630	20240912	101000	4040236	1820	1820	1820	1820	0
631	20240912	100900	4040236	1820	1820	1820	1820	0
632	20240912	100800	4040236	1820	1820	1820	1820	1
633	20240912	100700	4038416	1800	1800	1800	1800	0
634	20240912	100600	4038416	1800	1800	1800	1800	0
635	20240912	100500	4038416	1800	1800	1800	1800	5
636	20240912	100400	4029416	1820	1820	1820	1820	0
637	20240912	100300	4029416	1820	1820	1820	1820	0
638	20240912	100200	4029416	1820	1820	1820	1820	1
639	20240912	100100	4027596	1800	1800	1800	1800	0
640	20240912	100000	4027596	1800	1800	1800	1800	0
641	20240912	095900	4027596	1800	1800	1800	1800	0
642	20240912	095800	4027596	1800	1800	1800	1800	0
643	20240912	095700	4027596	1800	1800	1800	1800	53
644	20240912	095600	3932196	1800	1800	1800	1800	0
645	20240912	095500	3932196	1800	1800	1800	1800	0
646	20240912	095400	3932196	1800	1800	1800	1800	0
647	20240912	095300	3932196	1800	1800	1800	1800	0
648	20240912	095200	3932196	1800	1800	1800	1800	0
649	20240912	095100	3932196	1800	1800	1800	1800	0
650	20240912	095000	3932196	1800	1800	1800	1800	0
651	20240912	094900	3932196	1800	1800	1800	1800	0
652	20240912	094800	3932196	1800	1800	1800	1800	262
653	20240912	094700	3460596	1800	1800	1800	1800	0
654	20240912	094600	3460596	1800	1800	1800	1800	0
655	20240912	094500	3460596	1800	1800	1800	1800	0
656	20240912	094400	3460596	1800	1800	1800	1800	0
657	20240912	094300	3460596	1800	1800	1800	1800	0
658	20240912	094200	3460596	1800	1800	1800	1800	0
659	20240912	094100	3460596	1800	1800	1800	1800	0
660	20240912	094000	3460596	1800	1800	1800	1800	1
661	20240912	093900	3458796	1800	1800	1800	1800	401
662	20240912	093800	2736996	1800	1800	1800	1800	6
663	20240912	093700	2726196	1800	1800	1800	1800	0
664	20240912	093600	2726196	1800	1800	1800	1800	0
665	20240912	093500	2726196	1800	1800	1800	1800	0
666	20240912	093400	2726196	1800	1800	1800	1800	500
667	20240912	093300	1826196	1800	1800	1800	1800	0
668	20240912	093200	1826196	1800	1800	1800	1800	0
669	20240912	093100	1826196	1800	1800	1800	1800	0
670	20240912	093000	1826196	1800	1800	1800	1800	0
671	20240912	092900	1826196	1800	1800	1800	1800	0
672	20240912	092800	1826196	1800	1800	1800	1800	0
673	20240912	092700	1826196	1800	1800	1800	1800	0
674	20240912	092600	1826196	1800	1800	1800	1800	20
675	20240912	092500	1790196	1800	1800	1800	1800	0
676	20240912	092400	1790196	1800	1800	1800	1800	0
677	20240912	092300	1790196	1800	1800	1800	1800	84
678	20240912	092200	1638996	1800	1800	1800	1794	631
679	20240912	092100	503325	1800	1800	1800	1800	25
680	20240912	092000	458325	1800	1800	1800	1800	5
681	20240912	091900	449325	1799	1799	1799	1799	0
682	20240912	091800	449325	1799	1799	1799	1799	0
683	20240912	091700	449325	1799	1799	1799	1799	0
684	20240912	091600	449325	1799	1799	1799	1799	6
685	20240912	091500	438531	1799	1799	1799	1799	0
686	20240912	091400	438531	1799	1799	1799	1799	0
687	20240912	091300	438531	1799	1795	1799	1794	35
688	20240912	091200	375686	1795	1795	1797	1795	40
689	20240912	091100	303855	1795	1795	1795	1795	5
690	20240912	091000	294880	1780	1780	1780	1780	0
691	20240912	090900	294880	1780	1780	1780	1780	0
692	20240912	090800	294880	1780	1780	1780	1780	0
693	20240912	090700	294880	1780	1780	1780	1780	0
694	20240912	090600	294880	1780	1780	1780	1780	0
695	20240912	090500	294880	1780	1780	1780	1780	0
696	20240912	090400	294880	1780	1780	1780	1780	0
697	20240912	090300	294880	1780	1781	1781	1780	100
698	20240912	090200	116840	1780	1780	1780	1780	0
699	20240912	090100	116840	1780	1780	1780	1780	0
700	20240912	090000	116840	1780	1770	1780	1770	66