KissMeData/288490/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	205600	4612651	106	92	106	91	237
3	20240903	205500	4612651	106	106	106	106	0
4	20240903	205400	4612651	106	106	106	106	0
5	20240903	205300	4612651	106	106	106	106	0
6	20240903	205200	4612651	106	106	106	106	0
7	20240903	205100	4612651	106	106	106	106	0
8	20240903	205000	4612651	106	106	106	106	0
9	20240903	204900	4612651	106	106	106	106	0
10	20240903	204800	4612651	106	106	106	106	0
11	20240903	204700	4612651	106	106	106	106	0
12	20240903	204600	4612651	106	106	106	106	0
13	20240903	204500	4612651	106	106	106	106	0
14	20240903	204400	4612651	106	106	106	106	0
15	20240903	204300	4612651	106	106	106	106	0
16	20240903	204200	4612651	106	106	106	106	0
17	20240903	204100	4612651	106	106	106	106	0
18	20240903	204000	4612651	106	106	106	106	0
19	20240903	203900	4612651	106	106	106	106	0
20	20240903	203800	4612651	106	106	106	106	0
21	20240903	203700	4612651	106	106	106	106	0
22	20240903	203600	4612651	106	106	106	106	0
23	20240903	203500	4612651	106	106	106	106	0
24	20240903	203400	4612651	106	106	106	106	0
25	20240903	203300	4612651	106	106	106	106	0
26	20240903	203200	4612651	106	106	106	106	0
27	20240903	203100	4612651	106	106	106	106	0
28	20240903	203000	4612651	106	106	106	106	0
29	20240903	202900	4612651	106	106	106	106	0
30	20240903	202800	4612651	106	106	106	106	0
31	20240903	202700	4612651	106	106	106	106	0
32	20240903	202600	4612651	106	92	106	91	237
33	20240903	202500	4612651	106	106	106	106	0
34	20240903	202400	4612651	106	106	106	106	0
35	20240903	202300	4612651	106	106	106	106	0
36	20240903	202200	4612651	106	106	106	106	0
37	20240903	202100	4612651	106	106	106	106	0
38	20240903	202000	4612651	106	106	106	106	0
39	20240903	201900	4612651	106	106	106	106	0
40	20240903	201800	4612651	106	106	106	106	0
41	20240903	201700	4612651	106	106	106	106	0
42	20240903	201600	4612651	106	106	106	106	0
43	20240903	201500	4612651	106	106	106	106	0
44	20240903	201400	4612651	106	106	106	106	0
45	20240903	201300	4612651	106	106	106	106	0
46	20240903	201200	4612651	106	106	106	106	0
47	20240903	201100	4612651	106	106	106	106	0
48	20240903	201000	4612651	106	106	106	106	0
49	20240903	200900	4612651	106	106	106	106	0
50	20240903	200800	4612651	106	106	106	106	0
51	20240903	200700	4612651	106	106	106	106	0
52	20240903	200600	4612651	106	106	106	106	0
53	20240903	200500	4612651	106	106	106	106	0
54	20240903	200400	4612651	106	106	106	106	0
55	20240903	200300	4612651	106	106	106	106	0
56	20240903	200200	4612651	106	106	106	106	0
57	20240903	200100	4612651	106	106	106	106	0
58	20240903	200000	4612651	106	106	106	106	0
59	20240903	195900	4612651	106	106	106	106	0
60	20240903	195800	4612651	106	106	106	106	0
61	20240903	195700	4612651	106	106	106	106	0
62	20240903	195600	4612651	106	92	106	91	237
63	20240903	195500	4612651	106	106	106	106	0
64	20240903	195400	4612651	106	106	106	106	0
65	20240903	195300	4612651	106	106	106	106	0
66	20240903	195200	4612651	106	106	106	106	0
67	20240903	195100	4612651	106	106	106	106	0
68	20240903	195000	4612651	106	106	106	106	0
69	20240903	194900	4612651	106	106	106	106	0
70	20240903	194800	4612651	106	106	106	106	0
71	20240903	194700	4612651	106	106	106	106	0
72	20240903	194600	4612651	106	106	106	106	0
73	20240903	194500	4612651	106	106	106	106	0
74	20240903	194400	4612651	106	106	106	106	0
75	20240903	194300	4612651	106	106	106	106	0
76	20240903	194200	4612651	106	106	106	106	0
77	20240903	194100	4612651	106	106	106	106	0
78	20240903	194000	4612651	106	106	106	106	0
79	20240903	193900	4612651	106	106	106	106	0
80	20240903	193800	4612651	106	106	106	106	0
81	20240903	193700	4612651	106	106	106	106	0
82	20240903	193600	4612651	106	106	106	106	0
83	20240903	193500	4612651	106	106	106	106	0
84	20240903	193400	4612651	106	106	106	106	0
85	20240903	193300	4612651	106	106	106	106	0
86	20240903	193200	4612651	106	106	106	106	0
87	20240903	193100	4612651	106	106	106	106	0
88	20240903	193000	4612651	106	106	106	106	0
89	20240903	192900	4612651	106	106	106	106	0
90	20240903	192800	4612651	106	106	106	106	0
91	20240903	192700	4612651	106	106	106	106	0
92	20240903	192600	4612651	106	92	106	91	237
93	20240903	192500	4612651	106	106	106	106	0
94	20240903	192400	4612651	106	106	106	106	0
95	20240903	192300	4612651	106	106	106	106	0
96	20240903	192200	4612651	106	106	106	106	0
97	20240903	192100	4612651	106	106	106	106	0
98	20240903	192000	4612651	106	106	106	106	0
99	20240903	191900	4612651	106	106	106	106	0
100	20240903	191800	4612651	106	106	106	106	0
101	20240903	191700	4612651	106	106	106	106	0
102	20240903	191600	4612651	106	106	106	106	0
103	20240903	191500	4612651	106	106	106	106	0
104	20240903	191400	4612651	106	106	106	106	0
105	20240903	191300	4612651	106	106	106	106	0
106	20240903	191200	4612651	106	106	106	106	0
107	20240903	191100	4612651	106	106	106	106	0
108	20240903	191000	4612651	106	106	106	106	0
109	20240903	190900	4612651	106	106	106	106	0
110	20240903	190800	4612651	106	106	106	106	0
111	20240903	190700	4612651	106	106	106	106	0
112	20240903	190600	4612651	106	106	106	106	0
113	20240903	190500	4612651	106	106	106	106	0
114	20240903	190400	4612651	106	106	106	106	0
115	20240903	190300	4612651	106	106	106	106	0
116	20240903	190200	4612651	106	106	106	106	0
117	20240903	190100	4612651	106	106	106	106	0
118	20240903	190000	4612651	106	106	106	106	0
119	20240903	185900	4612651	106	106	106	106	0
120	20240903	185800	4612651	106	106	106	106	0
121	20240903	185700	4612651	106	106	106	106	0
122	20240903	185600	4612651	106	92	106	91	237
123	20240903	185500	4612651	106	106	106	106	0
124	20240903	185400	4612651	106	106	106	106	0
125	20240903	185300	4612651	106	106	106	106	0
126	20240903	185200	4612651	106	106	106	106	0
127	20240903	185100	4612651	106	106	106	106	0
128	20240903	185000	4612651	106	106	106	106	0
129	20240903	184900	4612651	106	106	106	106	0
130	20240903	184800	4612651	106	106	106	106	0
131	20240903	184700	4612651	106	106	106	106	0
132	20240903	184600	4612651	106	106	106	106	0
133	20240903	184500	4612651	106	106	106	106	0
134	20240903	184400	4612651	106	106	106	106	0
135	20240903	184300	4612651	106	106	106	106	0
136	20240903	184200	4612651	106	106	106	106	0
137	20240903	184100	4612651	106	106	106	106	0
138	20240903	184000	4612651	106	106	106	106	0
139	20240903	183900	4612651	106	106	106	106	0
140	20240903	183800	4612651	106	106	106	106	0
141	20240903	183700	4612651	106	106	106	106	0
142	20240903	183600	4612651	106	106	106	106	0
143	20240903	183500	4612651	106	106	106	106	0
144	20240903	183400	4612651	106	106	106	106	0
145	20240903	183300	4612651	106	106	106	106	0
146	20240903	183200	4612651	106	106	106	106	0
147	20240903	183100	4612651	106	106	106	106	0
148	20240903	183000	4612651	106	106	106	106	0
149	20240903	182900	4612651	106	106	106	106	0
150	20240903	182800	4612651	106	106	106	106	0
151	20240903	182700	4612651	106	106	106	106	0
152	20240903	182600	4612651	106	92	106	91	237
153	20240903	182500	4612651	106	106	106	106	0
154	20240903	182400	4612651	106	106	106	106	0
155	20240903	182300	4612651	106	106	106	106	0
156	20240903	182200	4612651	106	106	106	106	0
157	20240903	182100	4612651	106	106	106	106	0
158	20240903	182000	4612651	106	106	106	106	0
159	20240903	181900	4612651	106	106	106	106	0
160	20240903	181800	4612651	106	106	106	106	0
161	20240903	181700	4612651	106	106	106	106	0
162	20240903	181600	4612651	106	106	106	106	0
163	20240903	181500	4612651	106	106	106	106	0
164	20240903	181400	4612651	106	106	106	106	0
165	20240903	181300	4612651	106	106	106	106	0
166	20240903	181200	4612651	106	106	106	106	0
167	20240903	181100	4612651	106	106	106	106	0
168	20240903	181000	4612651	106	106	106	106	0
169	20240903	180900	4612651	106	106	106	106	0
170	20240903	180800	4612651	106	106	106	106	0
171	20240903	180700	4612651	106	106	106	106	0
172	20240903	180600	4612651	106	106	106	106	0
173	20240903	180500	4612651	106	106	106	106	0
174	20240903	180400	4612651	106	106	106	106	0
175	20240903	180300	4612651	106	106	106	106	0
176	20240903	180200	4612651	106	106	106	106	0
177	20240903	180100	4612651	106	106	106	106	0
178	20240903	180000	4612651	106	106	106	106	0
179	20240903	175900	4612651	106	106	106	106	0
180	20240903	175800	4612651	106	106	106	106	0
181	20240903	175700	4612651	106	106	106	106	0
182	20240903	175600	4612651	106	92	106	91	237
183	20240903	175500	4612651	106	106	106	106	0
184	20240903	175400	4612651	106	106	106	106	0
185	20240903	175300	4612651	106	106	106	106	0
186	20240903	175200	4612651	106	106	106	106	0
187	20240903	175100	4612651	106	106	106	106	0
188	20240903	175000	4612651	106	106	106	106	0
189	20240903	174900	4612651	106	106	106	106	0
190	20240903	174800	4612651	106	106	106	106	0
191	20240903	174700	4612651	106	106	106	106	0
192	20240903	174600	4612651	106	106	106	106	0
193	20240903	174500	4612651	106	106	106	106	0
194	20240903	174400	4612651	106	106	106	106	0
195	20240903	174300	4612651	106	106	106	106	0
196	20240903	174200	4612651	106	106	106	106	0
197	20240903	174100	4612651	106	106	106	106	0
198	20240903	174000	4612651	106	106	106	106	0
199	20240903	173900	4612651	106	106	106	106	0
200	20240903	173800	4612651	106	106	106	106	0
201	20240903	173700	4612651	106	106	106	106	0
202	20240903	173600	4612651	106	106	106	106	0
203	20240903	173500	4612651	106	106	106	106	0
204	20240903	173400	4612651	106	106	106	106	0
205	20240903	173300	4612651	106	106	106	106	0
206	20240903	173200	4612651	106	106	106	106	0
207	20240903	173100	4612651	106	106	106	106	0
208	20240903	173000	4612651	106	106	106	106	0
209	20240903	172900	4612651	106	106	106	106	0
210	20240903	172800	4612651	106	106	106	106	0
211	20240903	172700	4612651	106	106	106	106	0
212	20240903	172600	4612651	106	92	106	91	237
213	20240903	172500	4612651	106	106	106	106	0
214	20240903	172400	4612651	106	106	106	106	0
215	20240903	172300	4612651	106	106	106	106	0
216	20240903	172200	4612651	106	106	106	106	0
217	20240903	172100	4612651	106	106	106	106	0
218	20240903	172000	4612651	106	106	106	106	0
219	20240903	171900	4612651	106	106	106	106	0
220	20240903	171800	4612651	106	106	106	106	0
221	20240903	171700	4612651	106	106	106	106	0
222	20240903	171600	4612651	106	106	106	106	0
223	20240903	171500	4612651	106	106	106	106	0
224	20240903	171400	4612651	106	106	106	106	0
225	20240903	171300	4612651	106	106	106	106	0
226	20240903	171200	4612651	106	106	106	106	0
227	20240903	171100	4612651	106	106	106	106	0
228	20240903	171000	4612651	106	106	106	106	0
229	20240903	170900	4612651	106	106	106	106	0
230	20240903	170800	4612651	106	106	106	106	0
231	20240903	170700	4612651	106	106	106	106	0
232	20240903	170600	4612651	106	106	106	106	0
233	20240903	170500	4612651	106	106	106	106	0
234	20240903	170400	4612651	106	106	106	106	0
235	20240903	170300	4612651	106	106	106	106	0
236	20240903	170200	4612651	106	106	106	106	0
237	20240903	170100	4612651	106	106	106	106	0
238	20240903	170000	4612651	106	106	106	106	0
239	20240903	165900	4612651	106	106	106	106	0
240	20240903	165800	4612651	106	106	106	106	0
241	20240903	165700	4612651	106	106	106	106	0
242	20240903	165600	4612651	106	92	106	91	237
243	20240903	165500	4612651	106	106	106	106	0
244	20240903	165400	4612651	106	106	106	106	0
245	20240903	165300	4612651	106	106	106	106	0
246	20240903	165200	4612651	106	106	106	106	0
247	20240903	165100	4612651	106	106	106	106	0
248	20240903	165000	4612651	106	106	106	106	0
249	20240903	164900	4612651	106	106	106	106	0
250	20240903	164800	4612651	106	106	106	106	0
251	20240903	164700	4612651	106	106	106	106	0
252	20240903	164600	4612651	106	106	106	106	0
253	20240903	164500	4612651	106	106	106	106	0
254	20240903	164400	4612651	106	106	106	106	0
255	20240903	164300	4612651	106	106	106	106	0
256	20240903	164200	4612651	106	106	106	106	0
257	20240903	164100	4612651	106	106	106	106	0
258	20240903	164000	4612651	106	106	106	106	0
259	20240903	163900	4612651	106	106	106	106	0
260	20240903	163800	4612651	106	106	106	106	0
261	20240903	163700	4612651	106	106	106	106	0
262	20240903	163600	4612651	106	106	106	106	0
263	20240903	163500	4612651	106	106	106	106	0
264	20240903	163400	4612651	106	106	106	106	0
265	20240903	163300	4612651	106	106	106	106	0
266	20240903	163200	4612651	106	106	106	106	0
267	20240903	163100	4612651	106	106	106	106	0
268	20240903	163000	4612651	106	106	106	106	0
269	20240903	162900	4612651	106	106	106	106	0
270	20240903	162800	4612651	106	106	106	106	0
271	20240903	162700	4612651	106	106	106	106	0
272	20240903	162600	4612651	106	92	106	91	237
273	20240903	162500	4612651	106	106	106	106	0
274	20240903	162400	4612651	106	106	106	106	0
275	20240903	162300	4612651	106	106	106	106	0
276	20240903	162200	4612651	106	106	106	106	0
277	20240903	162100	4612651	106	106	106	106	0
278	20240903	162000	4612651	106	106	106	106	0
279	20240903	161900	4612651	106	106	106	106	0
280	20240903	161800	4612651	106	106	106	106	0
281	20240903	161700	4612651	106	106	106	106	0
282	20240903	161600	4612651	106	106	106	106	0
283	20240903	161500	4612651	106	106	106	106	0
284	20240903	161400	4612651	106	106	106	106	0
285	20240903	161300	4612651	106	106	106	106	0
286	20240903	161200	4612651	106	106	106	106	0
287	20240903	161100	4612651	106	106	106	106	0
288	20240903	161000	4612651	106	106	106	106	0
289	20240903	160900	4612651	106	106	106	106	0
290	20240903	160800	4612651	106	106	106	106	0
291	20240903	160700	4612651	106	106	106	106	0
292	20240903	160600	4612651	106	106	106	106	0
293	20240903	160500	4612651	106	106	106	106	0
294	20240903	160400	4612651	106	106	106	106	0
295	20240903	160300	4612651	106	106	106	106	0
296	20240903	160200	4612651	106	106	106	106	0
297	20240903	160100	4612651	106	106	106	106	0
298	20240903	160000	4612651	106	106	106	106	0
299	20240903	155900	4612651	106	106	106	106	0
300	20240903	155800	4612651	106	106	106	106	0
301	20240903	155700	4612651	106	106	106	106	0
302	20240903	155600	4612651	106	92	106	91	237
303	20240903	155500	4612651	106	106	106	106	0
304	20240903	155400	4612651	106	106	106	106	0
305	20240903	155300	4612651	106	106	106	106	0
306	20240903	155200	4612651	106	106	106	106	0
307	20240903	155100	4612651	106	106	106	106	0
308	20240903	155000	4612651	106	106	106	106	0
309	20240903	154900	4612651	106	106	106	106	0
310	20240903	154800	4612651	106	106	106	106	0
311	20240903	154700	4612651	106	106	106	106	0
312	20240903	154600	4612651	106	106	106	106	0
313	20240903	154500	4612651	106	106	106	106	0
314	20240903	154400	4612651	106	106	106	106	0
315	20240903	154300	4612651	106	106	106	106	0
316	20240903	154200	4612651	106	106	106	106	0
317	20240903	154100	4612651	106	106	106	106	0
318	20240903	154000	4612651	106	106	106	106	0
319	20240903	153900	4612651	106	106	106	106	0
320	20240903	153800	4612651	106	106	106	106	0
321	20240903	153700	4612651	106	106	106	106	0
322	20240903	153600	4612651	106	106	106	106	0
323	20240903	153500	4612651	106	106	106	106	0
324	20240903	153400	4612651	106	106	106	106	0
325	20240903	153300	4612651	106	106	106	106	0
326	20240903	153200	4612651	106	106	106	106	0
327	20240903	153100	4612651	106	106	106	106	0
328	20240903	153000	4612651	106	106	106	106	0
329	20240903	152900	4612651	106	106	106	106	0
330	20240903	152800	4612651	106	106	106	106	0
331	20240903	152700	4612651	106	106	106	106	0
332	20240903	152600	4612651	106	106	106	106	0
333	20240903	152500	4612651	106	106	106	106	0
334	20240903	152400	4612651	106	106	106	106	0
335	20240903	152300	4612651	106	106	106	106	0
336	20240903	152200	4612651	106	106	106	106	0
337	20240903	152100	4612651	106	106	106	106	0
338	20240903	152000	4612651	106	106	106	106	0
339	20240903	151900	4612651	106	106	106	106	0
340	20240903	151800	4612651	106	106	106	106	0
341	20240903	151700	4612651	106	106	106	106	0
342	20240903	151600	4612651	106	106	106	106	0
343	20240903	151500	4612651	106	106	106	106	0
344	20240903	151400	4612651	106	106	106	106	0
345	20240903	151300	4612651	106	106	106	106	0
346	20240903	151200	4612651	106	106	106	106	0
347	20240903	151100	4612651	106	106	106	106	0
348	20240903	151000	4612651	106	106	106	106	0
349	20240903	150900	4612651	106	106	106	106	0
350	20240903	150800	4612651	106	106	106	106	0
351	20240903	150700	4612651	106	106	106	106	0
352	20240903	150600	4612651	106	106	106	106	0
353	20240903	150500	4612651	106	106	106	106	0
354	20240903	150400	4612651	106	106	106	106	0
355	20240903	150300	4612651	106	106	106	106	0
356	20240903	150200	4612651	106	106	106	106	0
357	20240903	150100	4612651	106	106	106	106	0
358	20240903	150000	4612651	106	106	106	106	0
359	20240903	145900	4612651	106	106	106	106	0
360	20240903	145800	4612651	106	106	106	106	0
361	20240903	145700	4612651	106	106	106	106	0
362	20240903	145600	4612651	106	106	106	106	0
363	20240903	145500	4612651	106	106	106	106	0
364	20240903	145400	4612651	106	106	106	106	0
365	20240903	145300	4612651	106	106	106	106	0
366	20240903	145200	4612651	106	106	106	106	0
367	20240903	145100	4612651	106	106	106	106	0
368	20240903	145000	4612651	106	106	106	106	0
369	20240903	144900	4612651	106	106	106	106	0
370	20240903	144800	4612651	106	106	106	106	0
371	20240903	144700	4612651	106	106	106	106	0
372	20240903	144600	4612651	106	106	106	106	0
373	20240903	144500	4612651	106	106	106	106	0
374	20240903	144400	4612651	106	106	106	106	0
375	20240903	144300	4612651	106	106	106	106	0
376	20240903	144200	4612651	106	106	106	106	0
377	20240903	144100	4612651	106	106	106	106	0
378	20240903	144000	4612651	106	106	106	106	0
379	20240903	143900	4612651	106	106	106	106	0
380	20240903	143800	4612651	106	106	106	106	0
381	20240903	143700	4612651	106	106	106	106	0
382	20240903	143600	4612651	106	106	106	106	0
383	20240903	143500	4612651	106	106	106	106	0
384	20240903	143400	4612651	106	106	106	106	0
385	20240903	143300	4612651	106	106	106	106	0
386	20240903	143200	4612651	106	106	106	106	0
387	20240903	143100	4612651	106	106	106	106	0
388	20240903	143000	4612651	106	106	106	106	0
389	20240903	142900	4612651	106	106	106	106	0
390	20240903	142800	4612651	106	106	106	106	0
391	20240903	142700	4612651	106	106	106	106	0
392	20240903	142600	4612651	106	106	106	106	0
393	20240903	142500	4612651	106	106	106	106	0
394	20240903	142400	4612651	106	106	106	106	0
395	20240903	142300	4612651	106	106	106	106	0
396	20240903	142200	4612651	106	106	106	106	0
397	20240903	142100	4612651	106	106	106	106	0
398	20240903	142000	4612651	106	106	106	106	0
399	20240903	141900	4612651	106	106	106	106	0
400	20240903	141800	4612651	106	106	106	106	0
401	20240903	141700	4612651	106	106	106	106	0
402	20240903	141600	4612651	106	106	106	106	0
403	20240903	141500	4612651	106	106	106	106	0
404	20240903	141400	4612651	106	106	106	106	0
405	20240903	141300	4612651	106	106	106	106	0
406	20240903	141200	4612651	106	106	106	106	0
407	20240903	141100	4612651	106	106	106	106	0
408	20240903	141000	4612651	106	106	106	106	0
409	20240903	140900	4612651	106	106	106	106	0
410	20240903	140800	4612651	106	106	106	106	0
411	20240903	140700	4612651	106	106	106	106	0
412	20240903	140600	4612651	106	106	106	106	0
413	20240903	140500	4612651	106	106	106	106	0
414	20240903	140400	4612651	106	106	106	106	0
415	20240903	140300	4612651	106	106	106	106	0
416	20240903	140200	4612651	106	106	106	106	0
417	20240903	140100	4612651	106	106	106	106	0
418	20240903	140000	4612651	106	106	106	106	0
419	20240903	135900	4612651	106	106	106	106	0
420	20240903	135800	4612651	106	106	106	106	0
421	20240903	135700	4612651	106	106	106	106	0
422	20240903	135600	4612651	106	106	106	106	0
423	20240903	135500	4612651	106	106	106	106	0
424	20240903	135400	4612651	106	106	106	106	0
425	20240903	135300	4612651	106	106	106	106	0
426	20240903	135200	4612651	106	106	106	106	0
427	20240903	135100	4612651	106	106	106	106	0
428	20240903	135000	4612651	106	106	106	106	0
429	20240903	134900	4612651	106	106	106	106	0
430	20240903	134800	4612651	106	106	106	106	0
431	20240903	134700	4612651	106	106	106	106	0
432	20240903	134600	4612651	106	106	106	106	0
433	20240903	134500	4612651	106	106	106	106	0
434	20240903	134400	4612651	106	106	106	106	0
435	20240903	134300	4612651	106	106	106	106	0
436	20240903	134200	4612651	106	106	106	106	0
437	20240903	134100	4612651	106	106	106	106	0
438	20240903	134000	4612651	106	106	106	106	0
439	20240903	133900	4612651	106	106	106	106	0
440	20240903	133800	4612651	106	106	106	106	0
441	20240903	133700	4612651	106	106	106	106	0
442	20240903	133600	4612651	106	106	106	106	0
443	20240903	133500	4612651	106	106	106	106	0
444	20240903	133400	4612651	106	106	106	106	0
445	20240903	133300	4612651	106	106	106	106	0
446	20240903	133200	4612651	106	106	106	106	0
447	20240903	133100	4612651	106	106	106	106	0
448	20240903	133000	4612651	106	106	106	106	0
449	20240903	132900	4612651	106	106	106	106	0
450	20240903	132800	4612651	106	106	106	106	0
451	20240903	132700	4612651	106	106	106	106	0
452	20240903	132600	4612651	106	106	106	106	0
453	20240903	132500	4612651	106	106	106	106	0
454	20240903	132400	4612651	106	106	106	106	0
455	20240903	132300	4612651	106	106	106	106	0
456	20240903	132200	4612651	106	106	106	106	0
457	20240903	132100	4612651	106	106	106	106	0
458	20240903	132000	4612651	106	92	106	91	237
459	20240903	131900	4591068	110	110	110	110	0
460	20240903	131800	4591068	110	110	110	110	0
461	20240903	131700	4591068	110	110	110	110	0
462	20240903	131600	4591068	110	110	110	110	0
463	20240903	131500	4591068	110	110	110	110	0
464	20240903	131400	4591068	110	110	110	110	0
465	20240903	131300	4591068	110	110	110	110	0
466	20240903	131200	4591068	110	110	110	110	0
467	20240903	131100	4591068	110	91	110	91	1732
468	20240903	131000	4433437	91	91	91	91	5000
469	20240903	130900	3978437	91	91	91	91	4000
470	20240903	130800	3614437	91	91	91	91	43
471	20240903	130700	3610524	91	91	91	91	8094
472	20240903	130600	2873970	91	91	91	91	0
473	20240903	130500	2873970	91	91	91	91	3093
474	20240903	130400	2592507	91	91	91	91	3219
475	20240903	130300	2299578	91	91	91	91	0
476	20240903	130200	2299578	91	91	91	91	0
477	20240903	130100	2299578	91	91	91	91	300
478	20240903	130000	2272278	91	91	91	91	0
479	20240903	125900	2272278	91	91	91	91	0
480	20240903	125800	2272278	91	91	91	91	0
481	20240903	125700	2272278	91	91	91	91	0
482	20240903	125600	2272278	91	91	91	91	0
483	20240903	125500	2272278	91	91	91	91	0
484	20240903	125400	2272278	91	91	91	91	0
485	20240903	125300	2272278	91	91	91	91	0
486	20240903	125200	2272278	91	91	91	91	0
487	20240903	125100	2272278	91	91	91	91	1800
488	20240903	125000	2108478	91	91	91	91	0
489	20240903	124900	2108478	91	91	91	91	0
490	20240903	124800	2108478	91	91	91	91	0
491	20240903	124700	2108478	91	91	91	91	0
492	20240903	124600	2108478	91	91	91	91	0
493	20240903	124500	2108478	91	91	91	91	5
494	20240903	124400	2108023	91	91	91	91	0
495	20240903	124300	2108023	91	91	91	91	0
496	20240903	124200	2108023	91	91	91	91	0
497	20240903	124100	2108023	91	91	91	91	0
498	20240903	124000	2108023	91	91	91	91	0
499	20240903	123900	2108023	91	91	91	91	0
500	20240903	123800	2108023	91	91	91	91	5000
501	20240903	123700	1653023	91	91	91	91	0
502	20240903	123600	1653023	91	91	91	91	0
503	20240903	123500	1653023	91	91	91	91	0
504	20240903	123400	1653023	91	91	91	91	0
505	20240903	123300	1653023	91	91	91	91	0
506	20240903	123200	1653023	91	91	91	91	0
507	20240903	123100	1653023	91	91	91	91	0
508	20240903	123000	1653023	91	91	91	91	3272
509	20240903	122900	1355271	91	91	91	91	1084
510	20240903	122800	1256627	91	91	91	91	0
511	20240903	122700	1256627	91	91	91	91	0
512	20240903	122600	1256627	91	91	91	91	0
513	20240903	122500	1256627	91	91	91	91	0
514	20240903	122400	1256627	91	91	91	91	0
515	20240903	122300	1256627	91	91	91	91	2037
516	20240903	122200	1071260	91	91	91	91	436
517	20240903	122100	1031584	91	91	91	91	0
518	20240903	122000	1031584	91	91	91	91	0
519	20240903	121900	1031584	91	91	91	91	0
520	20240903	121800	1031584	91	91	91	91	0
521	20240903	121700	1031584	91	91	91	91	0
522	20240903	121600	1031584	91	91	91	91	0
523	20240903	121500	1031584	91	91	91	91	0
524	20240903	121400	1031584	91	91	91	91	0
525	20240903	121300	1031584	91	91	91	91	0
526	20240903	121200	1031584	91	91	91	91	10
527	20240903	121100	1030674	91	91	91	91	0
528	20240903	121000	1030674	91	91	91	91	0
529	20240903	120900	1030674	91	91	91	91	0
530	20240903	120800	1030674	91	91	91	91	100
531	20240903	120700	1021574	91	91	91	91	0
532	20240903	120600	1021574	91	91	91	91	0
533	20240903	120500	1021574	91	91	91	91	0
534	20240903	120400	1021574	91	91	91	91	0
535	20240903	120300	1021574	91	91	91	91	0
536	20240903	120200	1021574	91	91	91	91	0
537	20240903	120100	1021574	91	91	91	91	0
538	20240903	120000	1021574	91	91	91	91	0
539	20240903	115900	1021574	91	91	91	91	0
540	20240903	115800	1021574	91	91	91	91	0
541	20240903	115700	1021574	91	91	91	91	0
542	20240903	115600	1021574	91	91	91	91	0
543	20240903	115500	1021574	91	91	91	91	0
544	20240903	115400	1021574	91	91	91	91	0
545	20240903	115300	1021574	91	91	91	91	0
546	20240903	115200	1021574	91	91	91	91	0
547	20240903	115100	1021574	91	91	91	91	0
548	20240903	115000	1021574	91	91	91	91	0
549	20240903	114900	1021574	91	91	91	91	0
550	20240903	114800	1021574	91	91	91	91	0
551	20240903	114700	1021574	91	91	91	91	0
552	20240903	114600	1021574	91	91	91	91	0
553	20240903	114500	1021574	91	91	91	91	0
554	20240903	114400	1021574	91	91	91	91	0
555	20240903	114300	1021574	91	91	91	91	0
556	20240903	114200	1021574	91	91	91	91	0
557	20240903	114100	1021574	91	91	91	91	0
558	20240903	114000	1021574	91	91	91	91	0
559	20240903	113900	1021574	91	91	91	91	0
560	20240903	113800	1021574	91	91	91	91	0
561	20240903	113700	1021574	91	91	91	91	0
562	20240903	113600	1021574	91	91	91	91	0
563	20240903	113500	1021574	91	91	91	91	0
564	20240903	113400	1021574	91	91	91	91	0
565	20240903	113300	1021574	91	91	91	91	6
566	20240903	113200	1021028	91	91	91	91	0
567	20240903	113100	1021028	91	91	91	91	802
568	20240903	113000	948046	91	91	91	91	0
569	20240903	112900	948046	91	91	91	91	0
570	20240903	112800	948046	91	91	91	91	0
571	20240903	112700	948046	91	91	91	91	0
572	20240903	112600	948046	91	91	91	91	0
573	20240903	112500	948046	91	91	91	91	0
574	20240903	112400	948046	91	91	91	91	0
575	20240903	112300	948046	91	91	91	91	0
576	20240903	112200	948046	91	91	91	91	0
577	20240903	112100	948046	91	91	91	91	0
578	20240903	112000	948046	91	91	91	91	0
579	20240903	111900	948046	91	91	91	91	0
580	20240903	111800	948046	91	91	91	91	0
581	20240903	111700	948046	91	91	91	91	0
582	20240903	111600	948046	91	91	91	91	0
583	20240903	111500	948046	91	91	91	91	0
584	20240903	111400	948046	91	91	91	91	1000
585	20240903	111300	857046	91	91	91	91	0
586	20240903	111200	857046	91	91	91	91	0
587	20240903	111100	857046	91	91	91	91	0
588	20240903	111000	857046	91	91	91	91	0
589	20240903	110900	857046	91	91	91	91	0
590	20240903	110800	857046	91	91	91	91	0
591	20240903	110700	857046	91	91	91	91	0
592	20240903	110600	857046	91	91	91	91	0
593	20240903	110500	857046	91	91	91	91	0
594	20240903	110400	857046	91	91	91	91	0
595	20240903	110300	857046	91	91	91	91	0
596	20240903	110200	857046	91	91	91	91	3500
597	20240903	110100	538546	91	91	91	91	20
598	20240903	110000	536726	91	91	91	91	0
599	20240903	105900	536726	91	91	91	91	500
600	20240903	105800	491226	91	91	91	91	0
601	20240903	105700	491226	91	91	91	91	2000
602	20240903	105600	309226	91	91	91	91	0
603	20240903	105500	309226	91	91	91	91	0
604	20240903	105400	309226	91	91	91	91	0
605	20240903	105300	309226	91	91	91	91	56
606	20240903	105200	304130	91	106	106	91	2892
607	20240903	105100	40640	113	113	113	113	0
608	20240903	105000	40640	113	113	113	113	0
609	20240903	104900	40640	113	113	113	113	0
610	20240903	104800	40640	113	113	113	113	0
611	20240903	104700	40640	113	113	113	113	0
612	20240903	104600	40640	113	113	113	113	0
613	20240903	104500	40640	113	113	113	113	0
614	20240903	104400	40640	113	113	113	113	200
615	20240903	104300	18040	113	112	113	112	100
616	20240903	104200	6824	113	113	113	113	0
617	20240903	104100	6824	113	113	113	113	0
618	20240903	104000	6824	113	113	113	113	0
619	20240903	103900	6824	113	113	113	113	0
620	20240903	103800	6824	113	113	113	113	0
621	20240903	103700	6824	113	113	113	113	0
622	20240903	103600	6824	113	113	113	113	0
623	20240903	103500	6824	113	113	113	113	0
624	20240903	103400	6824	113	113	113	113	0
625	20240903	103300	6824	113	113	113	113	0
626	20240903	103200	6824	113	113	113	113	0
627	20240903	103100	6824	113	113	113	113	0
628	20240903	103000	6824	113	113	113	113	0
629	20240903	102900	6824	113	113	113	113	0
630	20240903	102800	6824	113	113	113	113	0
631	20240903	102700	6824	113	113	113	113	0
632	20240903	102600	6824	113	113	113	113	0
633	20240903	102500	6824	113	113	113	113	0
634	20240903	102400	6824	113	113	113	113	0
635	20240903	102300	6824	113	113	113	113	0
636	20240903	102200	6824	113	113	113	113	0
637	20240903	102100	6824	113	113	113	113	0
638	20240903	102000	6824	113	113	113	113	0
639	20240903	101900	6824	113	113	113	113	0
640	20240903	101800	6824	113	113	113	113	0
641	20240903	101700	6824	113	113	113	113	0
642	20240903	101600	6824	113	113	113	113	0
643	20240903	101500	6824	113	113	113	113	0
644	20240903	101400	6824	113	113	113	113	0
645	20240903	101300	6824	113	113	113	113	0
646	20240903	101200	6824	113	113	113	113	0
647	20240903	101100	6824	113	113	113	113	0
648	20240903	101000	6824	113	113	113	113	0
649	20240903	100900	6824	113	113	113	113	0
650	20240903	100800	6824	113	113	113	113	0
651	20240903	100700	6824	113	113	113	113	0
652	20240903	100600	6824	113	113	113	113	0
653	20240903	100500	6824	113	113	113	113	0
654	20240903	100400	6824	113	113	113	113	0
655	20240903	100300	6824	113	113	113	113	50
656	20240903	100200	1174	114	114	114	114	0
657	20240903	100100	1174	114	114	114	114	0
658	20240903	100000	1174	114	114	114	114	0
659	20240903	095900	1174	114	114	114	114	0
660	20240903	095800	1174	114	114	114	114	0
661	20240903	095700	1174	114	114	114	114	0
662	20240903	095600	1174	114	114	114	114	0
663	20240903	095500	1174	114	114	114	114	0
664	20240903	095400	1174	114	114	114	114	0
665	20240903	095300	1174	114	114	114	114	0
666	20240903	095200	1174	114	114	114	114	0
667	20240903	095100	1174	114	114	114	114	0
668	20240903	095000	1174	114	114	114	114	0
669	20240903	094900	1174	114	114	114	114	0
670	20240903	094800	1174	114	114	114	114	0
671	20240903	094700	1174	114	114	114	114	0
672	20240903	094600	1174	114	114	114	114	0
673	20240903	094500	1174	114	114	114	114	0
674	20240903	094400	1174	114	114	114	114	0
675	20240903	094300	1174	114	114	114	114	0
676	20240903	094200	1174	114	114	114	114	0
677	20240903	094100	1174	114	114	114	114	0
678	20240903	094000	1174	114	114	114	114	0
679	20240903	093900	1174	114	114	114	114	0
680	20240903	093800	1174	114	114	114	114	0
681	20240903	093700	1174	114	114	114	114	0
682	20240903	093600	1174	114	114	114	114	0
683	20240903	093500	1174	114	114	114	114	0
684	20240903	093400	1174	114	114	114	114	0
685	20240903	093300	1174	114	114	114	114	0
686	20240903	093200	1174	114	114	114	114	0
687	20240903	093100	1174	114	114	114	114	0
688	20240903	093000	1174	114	114	114	114	0
689	20240903	092900	1174	114	114	114	114	0
690	20240903	092800	1174	114	114	114	114	0
691	20240903	092700	1174	114	114	114	114	0
692	20240903	092600	1174	114	114	114	114	0
693	20240903	092500	1174	114	114	114	114	0
694	20240903	092400	1174	114	114	114	114	0
695	20240903	092300	1174	114	114	114	114	0
696	20240903	092200	1174	114	114	114	114	0
697	20240903	092100	1174	114	114	114	114	0
698	20240903	092000	1174	114	114	114	114	0
699	20240903	091900	1174	114	114	114	114	0
700	20240903	091800	1174	114	114	114	114	0
701	20240903	091700	1174	114	114	114	114	0
702	20240903	091600	1174	114	114	114	114	0
703	20240903	091500	1174	114	114	114	114	0
704	20240903	091400	1174	114	114	114	114	0
705	20240903	091300	1174	114	114	114	114	0
706	20240903	091200	1174	114	114	114	114	0
707	20240903	091100	1174	114	114	114	114	0
708	20240903	091000	1174	114	114	114	114	0
709	20240903	090900	1174	114	114	114	114	0
710	20240903	090800	1174	114	114	114	114	0
711	20240903	090700	1174	114	114	114	114	0
712	20240903	090600	1174	114	106	114	106	11
713	20240903	090500	0	106	106	106	106	0
714	20240903	090400	0	106	106	106	106	0
715	20240903	090300	0	106	106	106	106	0
716	20240903	090200	0	106	106	106	106	0
717	20240903	090100	0	106	106	106	106	0
718	20240903	090000	0	106	106	106	106	0