KissMeData/266870/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210000	935668	920	890	920	890	400
3	20240927	205900	935668	920	920	920	920	0
4	20240927	205800	935668	920	920	920	920	0
5	20240927	205700	935668	920	920	920	920	0
6	20240927	205600	935668	920	920	920	920	0
7	20240927	205500	935668	920	920	920	920	0
8	20240927	205400	935668	920	920	920	920	0
9	20240927	205300	935668	920	920	920	920	0
10	20240927	205200	935668	920	920	920	920	0
11	20240927	205100	935668	920	920	920	920	0
12	20240927	205000	935668	920	920	920	920	0
13	20240927	204900	935668	920	920	920	920	0
14	20240927	204800	935668	920	920	920	920	0
15	20240927	204700	935668	920	920	920	920	0
16	20240927	204600	935668	920	920	920	920	0
17	20240927	204500	935668	920	920	920	920	0
18	20240927	204400	935668	920	920	920	920	0
19	20240927	204300	935668	920	920	920	920	0
20	20240927	204200	935668	920	920	920	920	0
21	20240927	204100	935668	920	920	920	920	0
22	20240927	204000	935668	920	920	920	920	0
23	20240927	203900	935668	920	920	920	920	0
24	20240927	203800	935668	920	920	920	920	0
25	20240927	203700	935668	920	920	920	920	0
26	20240927	203600	935668	920	920	920	920	0
27	20240927	203500	935668	920	920	920	920	0
28	20240927	203400	935668	920	920	920	920	0
29	20240927	203300	935668	920	920	920	920	0
30	20240927	203200	935668	920	920	920	920	0
31	20240927	203100	935668	920	920	920	920	0
32	20240927	203000	935668	920	890	920	890	400
33	20240927	202900	935668	920	920	920	920	0
34	20240927	202800	935668	920	920	920	920	0
35	20240927	202700	935668	920	920	920	920	0
36	20240927	202600	935668	920	920	920	920	0
37	20240927	202500	935668	920	920	920	920	0
38	20240927	202400	935668	920	920	920	920	0
39	20240927	202300	935668	920	920	920	920	0
40	20240927	202200	935668	920	920	920	920	0
41	20240927	202100	935668	920	920	920	920	0
42	20240927	202000	935668	920	920	920	920	0
43	20240927	201900	935668	920	920	920	920	0
44	20240927	201800	935668	920	920	920	920	0
45	20240927	201700	935668	920	920	920	920	0
46	20240927	201600	935668	920	920	920	920	0
47	20240927	201500	935668	920	920	920	920	0
48	20240927	201400	935668	920	920	920	920	0
49	20240927	201300	935668	920	920	920	920	0
50	20240927	201200	935668	920	920	920	920	0
51	20240927	201100	935668	920	920	920	920	0
52	20240927	201000	935668	920	920	920	920	0
53	20240927	200900	935668	920	920	920	920	0
54	20240927	200800	935668	920	920	920	920	0
55	20240927	200700	935668	920	920	920	920	0
56	20240927	200600	935668	920	920	920	920	0
57	20240927	200500	935668	920	920	920	920	0
58	20240927	200400	935668	920	920	920	920	0
59	20240927	200300	935668	920	920	920	920	0
60	20240927	200200	935668	920	920	920	920	0
61	20240927	200100	935668	920	920	920	920	0
62	20240927	200000	935668	920	890	920	890	400
63	20240927	195900	935668	920	920	920	920	0
64	20240927	195800	935668	920	920	920	920	0
65	20240927	195700	935668	920	920	920	920	0
66	20240927	195600	935668	920	920	920	920	0
67	20240927	195500	935668	920	920	920	920	0
68	20240927	195400	935668	920	920	920	920	0
69	20240927	195300	935668	920	920	920	920	0
70	20240927	195200	935668	920	920	920	920	0
71	20240927	195100	935668	920	920	920	920	0
72	20240927	195000	935668	920	920	920	920	0
73	20240927	194900	935668	920	920	920	920	0
74	20240927	194800	935668	920	920	920	920	0
75	20240927	194700	935668	920	920	920	920	0
76	20240927	194600	935668	920	920	920	920	0
77	20240927	194500	935668	920	920	920	920	0
78	20240927	194400	935668	920	920	920	920	0
79	20240927	194300	935668	920	920	920	920	0
80	20240927	194200	935668	920	920	920	920	0
81	20240927	194100	935668	920	920	920	920	0
82	20240927	194000	935668	920	920	920	920	0
83	20240927	193900	935668	920	920	920	920	0
84	20240927	193800	935668	920	920	920	920	0
85	20240927	193700	935668	920	920	920	920	0
86	20240927	193600	935668	920	920	920	920	0
87	20240927	193500	935668	920	920	920	920	0
88	20240927	193400	935668	920	920	920	920	0
89	20240927	193300	935668	920	920	920	920	0
90	20240927	193200	935668	920	920	920	920	0
91	20240927	193100	935668	920	920	920	920	0
92	20240927	193000	935668	920	890	920	890	400
93	20240927	192900	935668	920	920	920	920	0
94	20240927	192800	935668	920	920	920	920	0
95	20240927	192700	935668	920	920	920	920	0
96	20240927	192600	935668	920	920	920	920	0
97	20240927	192500	935668	920	920	920	920	0
98	20240927	192400	935668	920	920	920	920	0
99	20240927	192300	935668	920	920	920	920	0
100	20240927	192200	935668	920	920	920	920	0
101	20240927	192100	935668	920	920	920	920	0
102	20240927	192000	935668	920	920	920	920	0
103	20240927	191900	935668	920	920	920	920	0
104	20240927	191800	935668	920	920	920	920	0
105	20240927	191700	935668	920	920	920	920	0
106	20240927	191600	935668	920	920	920	920	0
107	20240927	191500	935668	920	920	920	920	0
108	20240927	191400	935668	920	920	920	920	0
109	20240927	191300	935668	920	920	920	920	0
110	20240927	191200	935668	920	920	920	920	0
111	20240927	191100	935668	920	920	920	920	0
112	20240927	191000	935668	920	920	920	920	0
113	20240927	190900	935668	920	920	920	920	0
114	20240927	190800	935668	920	920	920	920	0
115	20240927	190700	935668	920	920	920	920	0
116	20240927	190600	935668	920	920	920	920	0
117	20240927	190500	935668	920	920	920	920	0
118	20240927	190400	935668	920	920	920	920	0
119	20240927	190300	935668	920	920	920	920	0
120	20240927	190200	935668	920	920	920	920	0
121	20240927	190100	935668	920	920	920	920	0
122	20240927	190000	935668	920	890	920	890	400
123	20240927	185900	935668	920	920	920	920	0
124	20240927	185800	935668	920	920	920	920	0
125	20240927	185700	935668	920	920	920	920	0
126	20240927	185600	935668	920	920	920	920	0
127	20240927	185500	935668	920	920	920	920	0
128	20240927	185400	935668	920	920	920	920	0
129	20240927	185300	935668	920	920	920	920	0
130	20240927	185200	935668	920	920	920	920	0
131	20240927	185100	935668	920	920	920	920	0
132	20240927	185000	935668	920	920	920	920	0
133	20240927	184900	935668	920	920	920	920	0
134	20240927	184800	935668	920	920	920	920	0
135	20240927	184700	935668	920	920	920	920	0
136	20240927	184600	935668	920	920	920	920	0
137	20240927	184500	935668	920	920	920	920	0
138	20240927	184400	935668	920	920	920	920	0
139	20240927	184300	935668	920	920	920	920	0
140	20240927	184200	935668	920	920	920	920	0
141	20240927	184100	935668	920	920	920	920	0
142	20240927	184000	935668	920	920	920	920	0
143	20240927	183900	935668	920	920	920	920	0
144	20240927	183800	935668	920	920	920	920	0
145	20240927	183700	935668	920	920	920	920	0
146	20240927	183600	935668	920	920	920	920	0
147	20240927	183500	935668	920	920	920	920	0
148	20240927	183400	935668	920	920	920	920	0
149	20240927	183300	935668	920	920	920	920	0
150	20240927	183200	935668	920	920	920	920	0
151	20240927	183100	935668	920	920	920	920	0
152	20240927	183000	935668	920	890	920	890	400
153	20240927	182900	935668	920	920	920	920	0
154	20240927	182800	935668	920	920	920	920	0
155	20240927	182700	935668	920	920	920	920	0
156	20240927	182600	935668	920	920	920	920	0
157	20240927	182500	935668	920	920	920	920	0
158	20240927	182400	935668	920	920	920	920	0
159	20240927	182300	935668	920	920	920	920	0
160	20240927	182200	935668	920	920	920	920	0
161	20240927	182100	935668	920	920	920	920	0
162	20240927	182000	935668	920	920	920	920	0
163	20240927	181900	935668	920	920	920	920	0
164	20240927	181800	935668	920	920	920	920	0
165	20240927	181700	935668	920	920	920	920	0
166	20240927	181600	935668	920	920	920	920	0
167	20240927	181500	935668	920	920	920	920	0
168	20240927	181400	935668	920	920	920	920	0
169	20240927	181300	935668	920	920	920	920	0
170	20240927	181200	935668	920	920	920	920	0
171	20240927	181100	935668	920	920	920	920	0
172	20240927	181000	935668	920	920	920	920	0
173	20240927	180900	935668	920	920	920	920	0
174	20240927	180800	935668	920	920	920	920	0
175	20240927	180700	935668	920	920	920	920	0
176	20240927	180600	935668	920	920	920	920	0
177	20240927	180500	935668	920	920	920	920	0
178	20240927	180400	935668	920	920	920	920	0
179	20240927	180300	935668	920	920	920	920	0
180	20240927	180200	935668	920	920	920	920	0
181	20240927	180100	935668	920	920	920	920	0
182	20240927	180000	935668	920	890	920	890	400
183	20240927	175900	935668	920	920	920	920	0
184	20240927	175800	935668	920	920	920	920	0
185	20240927	175700	935668	920	920	920	920	0
186	20240927	175600	935668	920	920	920	920	0
187	20240927	175500	935668	920	920	920	920	0
188	20240927	175400	935668	920	920	920	920	0
189	20240927	175300	935668	920	920	920	920	0
190	20240927	175200	935668	920	920	920	920	0
191	20240927	175100	935668	920	920	920	920	0
192	20240927	175000	935668	920	920	920	920	0
193	20240927	174900	935668	920	920	920	920	0
194	20240927	174800	935668	920	920	920	920	0
195	20240927	174700	935668	920	920	920	920	0
196	20240927	174600	935668	920	920	920	920	0
197	20240927	174500	935668	920	920	920	920	0
198	20240927	174400	935668	920	920	920	920	0
199	20240927	174300	935668	920	920	920	920	0
200	20240927	174200	935668	920	920	920	920	0
201	20240927	174100	935668	920	920	920	920	0
202	20240927	174000	935668	920	920	920	920	0
203	20240927	173900	935668	920	920	920	920	0
204	20240927	173800	935668	920	920	920	920	0
205	20240927	173700	935668	920	920	920	920	0
206	20240927	173600	935668	920	920	920	920	0
207	20240927	173500	935668	920	920	920	920	0
208	20240927	173400	935668	920	920	920	920	0
209	20240927	173300	935668	920	920	920	920	0
210	20240927	173200	935668	920	920	920	920	0
211	20240927	173100	935668	920	920	920	920	0
212	20240927	173000	935668	920	890	920	890	400
213	20240927	172900	935668	920	920	920	920	0
214	20240927	172800	935668	920	920	920	920	0
215	20240927	172700	935668	920	920	920	920	0
216	20240927	172600	935668	920	920	920	920	0
217	20240927	172500	935668	920	920	920	920	0
218	20240927	172400	935668	920	920	920	920	0
219	20240927	172300	935668	920	920	920	920	0
220	20240927	172200	935668	920	920	920	920	0
221	20240927	172100	935668	920	920	920	920	0
222	20240927	172000	935668	920	920	920	920	0
223	20240927	171900	935668	920	920	920	920	0
224	20240927	171800	935668	920	920	920	920	0
225	20240927	171700	935668	920	920	920	920	0
226	20240927	171600	935668	920	920	920	920	0
227	20240927	171500	935668	920	920	920	920	0
228	20240927	171400	935668	920	920	920	920	0
229	20240927	171300	935668	920	920	920	920	0
230	20240927	171200	935668	920	920	920	920	0
231	20240927	171100	935668	920	920	920	920	0
232	20240927	171000	935668	920	920	920	920	0
233	20240927	170900	935668	920	920	920	920	0
234	20240927	170800	935668	920	920	920	920	0
235	20240927	170700	935668	920	920	920	920	0
236	20240927	170600	935668	920	920	920	920	0
237	20240927	170500	935668	920	920	920	920	0
238	20240927	170400	935668	920	920	920	920	0
239	20240927	170300	935668	920	920	920	920	0
240	20240927	170200	935668	920	920	920	920	0
241	20240927	170100	935668	920	920	920	920	0
242	20240927	170000	935668	920	890	920	890	400
243	20240927	165900	935668	920	920	920	920	0
244	20240927	165800	935668	920	920	920	920	0
245	20240927	165700	935668	920	920	920	920	0
246	20240927	165600	935668	920	920	920	920	0
247	20240927	165500	935668	920	920	920	920	0
248	20240927	165400	935668	920	920	920	920	0
249	20240927	165300	935668	920	920	920	920	0
250	20240927	165200	935668	920	920	920	920	0
251	20240927	165100	935668	920	920	920	920	0
252	20240927	165000	935668	920	920	920	920	0
253	20240927	164900	935668	920	920	920	920	0
254	20240927	164800	935668	920	920	920	920	0
255	20240927	164700	935668	920	920	920	920	0
256	20240927	164600	935668	920	920	920	920	0
257	20240927	164500	935668	920	920	920	920	0
258	20240927	164400	935668	920	920	920	920	0
259	20240927	164300	935668	920	920	920	920	0
260	20240927	164200	935668	920	920	920	920	0
261	20240927	164100	935668	920	920	920	920	0
262	20240927	164000	935668	920	920	920	920	0
263	20240927	163900	935668	920	920	920	920	0
264	20240927	163800	935668	920	920	920	920	0
265	20240927	163700	935668	920	920	920	920	0
266	20240927	163600	935668	920	920	920	920	0
267	20240927	163500	935668	920	920	920	920	0
268	20240927	163400	935668	920	920	920	920	0
269	20240927	163300	935668	920	920	920	920	0
270	20240927	163200	935668	920	920	920	920	0
271	20240927	163100	935668	920	920	920	920	0
272	20240927	163000	935668	920	890	920	890	400
273	20240927	162900	935668	920	920	920	920	0
274	20240927	162800	935668	920	920	920	920	0
275	20240927	162700	935668	920	920	920	920	0
276	20240927	162600	935668	920	920	920	920	0
277	20240927	162500	935668	920	920	920	920	0
278	20240927	162400	935668	920	920	920	920	0
279	20240927	162300	935668	920	920	920	920	0
280	20240927	162200	935668	920	920	920	920	0
281	20240927	162100	935668	920	920	920	920	0
282	20240927	162000	935668	920	920	920	920	0
283	20240927	161900	935668	920	920	920	920	0
284	20240927	161800	935668	920	920	920	920	0
285	20240927	161700	935668	920	920	920	920	0
286	20240927	161600	935668	920	920	920	920	0
287	20240927	161500	935668	920	920	920	920	0
288	20240927	161400	935668	920	920	920	920	0
289	20240927	161300	935668	920	920	920	920	0
290	20240927	161200	935668	920	920	920	920	0
291	20240927	161100	935668	920	920	920	920	0
292	20240927	161000	935668	920	920	920	920	0
293	20240927	160900	935668	920	920	920	920	0
294	20240927	160800	935668	920	920	920	920	0
295	20240927	160700	935668	920	920	920	920	0
296	20240927	160600	935668	920	920	920	920	0
297	20240927	160500	935668	920	920	920	920	0
298	20240927	160400	935668	920	920	920	920	0
299	20240927	160300	935668	920	920	920	920	0
300	20240927	160200	935668	920	920	920	920	0
301	20240927	160100	935668	920	920	920	920	0
302	20240927	160000	935668	920	890	920	890	400
303	20240927	155900	935668	920	920	920	920	0
304	20240927	155800	935668	920	920	920	920	0
305	20240927	155700	935668	920	920	920	920	0
306	20240927	155600	935668	920	920	920	920	0
307	20240927	155500	935668	920	920	920	920	0
308	20240927	155400	935668	920	920	920	920	0
309	20240927	155300	935668	920	920	920	920	0
310	20240927	155200	935668	920	920	920	920	0
311	20240927	155100	935668	920	920	920	920	0
312	20240927	155000	935668	920	920	920	920	0
313	20240927	154900	935668	920	920	920	920	0
314	20240927	154800	935668	920	920	920	920	0
315	20240927	154700	935668	920	920	920	920	0
316	20240927	154600	935668	920	920	920	920	0
317	20240927	154500	935668	920	920	920	920	0
318	20240927	154400	935668	920	920	920	920	0
319	20240927	154300	935668	920	920	920	920	0
320	20240927	154200	935668	920	920	920	920	0
321	20240927	154100	935668	920	920	920	920	0
322	20240927	154000	935668	920	920	920	920	0
323	20240927	153900	935668	920	920	920	920	0
324	20240927	153800	935668	920	920	920	920	0
325	20240927	153700	935668	920	920	920	920	0
326	20240927	153600	935668	920	920	920	920	0
327	20240927	153500	935668	920	920	920	920	0
328	20240927	153400	935668	920	920	920	920	0
329	20240927	153300	935668	920	920	920	920	0
330	20240927	153200	935668	920	920	920	920	0
331	20240927	153100	935668	920	920	920	920	0
332	20240927	153000	935668	920	890	920	890	400
333	20240927	152900	935668	920	920	920	920	0
334	20240927	152800	935668	920	920	920	920	0
335	20240927	152700	935668	920	920	920	920	0
336	20240927	152600	935668	920	920	920	920	0
337	20240927	152500	935668	920	920	920	920	0
338	20240927	152400	935668	920	920	920	920	0
339	20240927	152300	935668	920	920	920	920	0
340	20240927	152200	935668	920	920	920	920	0
341	20240927	152100	935668	920	920	920	920	0
342	20240927	152000	935668	920	920	920	920	0
343	20240927	151900	935668	920	920	920	920	0
344	20240927	151800	935668	920	920	920	920	0
345	20240927	151700	935668	920	920	920	920	0
346	20240927	151600	935668	920	920	920	920	0
347	20240927	151500	935668	920	920	920	920	0
348	20240927	151400	935668	920	920	920	920	0
349	20240927	151300	935668	920	920	920	920	0
350	20240927	151200	935668	920	920	920	920	0
351	20240927	151100	935668	920	920	920	920	0
352	20240927	151000	935668	920	920	920	920	0
353	20240927	150900	935668	920	920	920	920	0
354	20240927	150800	935668	920	920	920	920	0
355	20240927	150700	935668	920	920	920	920	0
356	20240927	150600	935668	920	920	920	920	0
357	20240927	150500	935668	920	920	920	920	0
358	20240927	150400	935668	920	920	920	920	0
359	20240927	150300	935668	920	920	920	920	0
360	20240927	150200	935668	920	920	920	920	0
361	20240927	150100	935668	920	920	920	920	0
362	20240927	150000	935668	920	920	920	920	0
363	20240927	145900	935668	920	920	920	920	0
364	20240927	145800	935668	920	920	920	920	0
365	20240927	145700	935668	920	920	920	920	0
366	20240927	145600	935668	920	920	920	920	0
367	20240927	145500	935668	920	920	920	920	0
368	20240927	145400	935668	920	920	920	920	0
369	20240927	145300	935668	920	920	920	920	0
370	20240927	145200	935668	920	920	920	920	0
371	20240927	145100	935668	920	920	920	920	0
372	20240927	145000	935668	920	920	920	920	0
373	20240927	144900	935668	920	920	920	920	0
374	20240927	144800	935668	920	920	920	920	0
375	20240927	144700	935668	920	920	920	920	0
376	20240927	144600	935668	920	920	920	920	0
377	20240927	144500	935668	920	920	920	920	0
378	20240927	144400	935668	920	920	920	920	0
379	20240927	144300	935668	920	920	920	920	0
380	20240927	144200	935668	920	920	920	920	0
381	20240927	144100	935668	920	920	920	920	0
382	20240927	144000	935668	920	920	920	920	0
383	20240927	143900	935668	920	920	920	920	0
384	20240927	143800	935668	920	920	920	920	0
385	20240927	143700	935668	920	920	920	920	0
386	20240927	143600	935668	920	920	920	920	0
387	20240927	143500	935668	920	920	920	920	0
388	20240927	143400	935668	920	920	920	920	0
389	20240927	143300	935668	920	920	920	920	0
390	20240927	143200	935668	920	920	920	920	0
391	20240927	143100	935668	920	920	920	920	0
392	20240927	143000	935668	920	920	920	920	0
393	20240927	142900	935668	920	920	920	920	0
394	20240927	142800	935668	920	920	920	920	0
395	20240927	142700	935668	920	920	920	920	0
396	20240927	142600	935668	920	920	920	920	0
397	20240927	142500	935668	920	920	920	920	0
398	20240927	142400	935668	920	920	920	920	0
399	20240927	142300	935668	920	920	920	920	0
400	20240927	142200	935668	920	920	920	920	0
401	20240927	142100	935668	920	920	920	920	0
402	20240927	142000	935668	920	920	920	920	0
403	20240927	141900	935668	920	920	920	920	0
404	20240927	141800	935668	920	920	920	920	0
405	20240927	141700	935668	920	920	920	920	0
406	20240927	141600	935668	920	920	920	920	0
407	20240927	141500	935668	920	920	920	920	0
408	20240927	141400	935668	920	920	920	920	0
409	20240927	141300	935668	920	920	920	920	0
410	20240927	141200	935668	920	920	920	920	0
411	20240927	141100	935668	920	920	920	920	0
412	20240927	141000	935668	920	920	920	920	0
413	20240927	140900	935668	920	920	920	920	0
414	20240927	140800	935668	920	920	920	920	0
415	20240927	140700	935668	920	920	920	920	0
416	20240927	140600	935668	920	920	920	920	0
417	20240927	140500	935668	920	920	920	920	0
418	20240927	140400	935668	920	920	920	920	0
419	20240927	140300	935668	920	920	920	920	0
420	20240927	140200	935668	920	920	920	920	0
421	20240927	140100	935668	920	920	920	920	0
422	20240927	140000	935668	920	920	920	920	0
423	20240927	135900	935668	920	920	920	920	0
424	20240927	135800	935668	920	920	920	920	0
425	20240927	135700	935668	920	920	920	920	0
426	20240927	135600	935668	920	920	920	920	0
427	20240927	135500	935668	920	920	920	920	0
428	20240927	135400	935668	920	920	920	920	0
429	20240927	135300	935668	920	920	920	920	0
430	20240927	135200	935668	920	920	920	920	0
431	20240927	135100	935668	920	920	920	920	0
432	20240927	135000	935668	920	920	920	920	0
433	20240927	134900	935668	920	920	920	920	0
434	20240927	134800	935668	920	920	920	920	0
435	20240927	134700	935668	920	920	920	920	0
436	20240927	134600	935668	920	920	920	920	0
437	20240927	134500	935668	920	920	920	920	0
438	20240927	134400	935668	920	920	920	920	0
439	20240927	134300	935668	920	920	920	920	0
440	20240927	134200	935668	920	920	920	920	0
441	20240927	134100	935668	920	920	920	920	0
442	20240927	134000	935668	920	920	920	920	0
443	20240927	133900	935668	920	920	920	920	0
444	20240927	133800	935668	920	920	920	920	0
445	20240927	133700	935668	920	920	920	920	0
446	20240927	133600	935668	920	920	920	920	0
447	20240927	133500	935668	920	920	920	920	0
448	20240927	133400	935668	920	920	920	920	0
449	20240927	133300	935668	920	920	920	920	0
450	20240927	133200	935668	920	920	920	920	0
451	20240927	133100	935668	920	920	920	920	0
452	20240927	133000	935668	920	920	920	920	0
453	20240927	132900	935668	920	920	920	920	0
454	20240927	132800	935668	920	920	920	920	0
455	20240927	132700	935668	920	920	920	920	0
456	20240927	132600	935668	920	920	920	920	0
457	20240927	132500	935668	920	920	920	920	0
458	20240927	132400	935668	920	920	920	920	0
459	20240927	132300	935668	920	920	920	920	0
460	20240927	132200	935668	920	920	920	920	0
461	20240927	132100	935668	920	920	920	920	0
462	20240927	132000	935668	920	920	920	920	0
463	20240927	131900	935668	920	920	920	920	0
464	20240927	131800	935668	920	920	920	920	0
465	20240927	131700	935668	920	920	920	920	0
466	20240927	131600	935668	920	920	920	920	0
467	20240927	131500	935668	920	920	920	920	0
468	20240927	131400	935668	920	920	920	920	0
469	20240927	131300	935668	920	920	920	920	0
470	20240927	131200	935668	920	920	920	920	0
471	20240927	131100	935668	920	920	920	920	0
472	20240927	131000	935668	920	920	920	920	0
473	20240927	130900	935668	920	920	920	920	0
474	20240927	130800	935668	920	920	920	920	0
475	20240927	130700	935668	920	920	920	920	0
476	20240927	130600	935668	920	920	920	920	0
477	20240927	130500	935668	920	920	920	920	0
478	20240927	130400	935668	920	920	920	920	0
479	20240927	130300	935668	920	920	920	920	0
480	20240927	130200	935668	920	920	920	920	0
481	20240927	130100	935668	920	920	920	920	0
482	20240927	130000	935668	920	920	920	920	0
483	20240927	125900	935668	920	920	920	920	0
484	20240927	125800	935668	920	920	920	920	0
485	20240927	125700	935668	920	920	920	920	0
486	20240927	125600	935668	920	920	920	920	0
487	20240927	125500	935668	920	920	920	920	0
488	20240927	125400	935668	920	920	920	920	0
489	20240927	125300	935668	920	920	920	920	0
490	20240927	125200	935668	920	920	920	920	0
491	20240927	125100	935668	920	920	920	920	0
492	20240927	125000	935668	920	920	920	920	0
493	20240927	124900	935668	920	920	920	920	0
494	20240927	124800	935668	920	920	920	920	0
495	20240927	124700	935668	920	920	920	920	0
496	20240927	124600	935668	920	920	920	920	0
497	20240927	124500	935668	920	920	920	920	0
498	20240927	124400	935668	920	920	920	920	0
499	20240927	124300	935668	920	920	920	920	0
500	20240927	124200	935668	920	920	920	920	0
501	20240927	124100	935668	920	920	920	920	0
502	20240927	124000	935668	920	890	920	890	400
503	20240927	123900	573808	899	899	899	899	0
504	20240927	123800	573808	899	899	899	899	0
505	20240927	123700	573808	899	899	899	899	0
506	20240927	123600	573808	899	899	899	899	0
507	20240927	123500	573808	899	899	899	899	0
508	20240927	123400	573808	899	899	899	899	0
509	20240927	123300	573808	899	899	899	899	0
510	20240927	123200	573808	899	899	899	899	0
511	20240927	123100	573808	899	899	899	899	0
512	20240927	123000	573808	899	899	899	899	0
513	20240927	122900	573808	899	899	899	899	0
514	20240927	122800	573808	899	899	899	899	0
515	20240927	122700	573808	899	899	899	899	0
516	20240927	122600	573808	899	899	899	899	0
517	20240927	122500	573808	899	899	899	899	0
518	20240927	122400	573808	899	899	899	899	0
519	20240927	122300	573808	899	899	899	899	0
520	20240927	122200	573808	899	899	899	899	0
521	20240927	122100	573808	899	899	899	899	0
522	20240927	122000	573808	899	899	899	899	0
523	20240927	121900	573808	899	760	899	760	600
524	20240927	121800	35659	760	760	760	760	0
525	20240927	121700	35659	760	760	760	760	0
526	20240927	121600	35659	760	760	760	760	0
527	20240927	121500	35659	760	760	760	760	0
528	20240927	121400	35659	760	760	760	760	0
529	20240927	121300	35659	760	760	760	760	0
530	20240927	121200	35659	760	760	760	760	0
531	20240927	121100	35659	760	760	760	760	0
532	20240927	121000	35659	760	760	760	760	0
533	20240927	120900	35659	760	760	760	760	1
534	20240927	120800	34899	899	899	899	899	0
535	20240927	120700	34899	899	899	899	899	0
536	20240927	120600	34899	899	899	899	899	0
537	20240927	120500	34899	899	899	899	899	0
538	20240927	120400	34899	899	899	899	899	0
539	20240927	120300	34899	899	899	899	899	0
540	20240927	120200	34899	899	899	899	899	0
541	20240927	120100	34899	899	899	899	899	0
542	20240927	120000	34899	899	899	899	899	0
543	20240927	115900	34899	899	899	899	899	0
544	20240927	115800	34899	899	899	899	899	0
545	20240927	115700	34899	899	899	899	899	0
546	20240927	115600	34899	899	899	899	899	0
547	20240927	115500	34899	899	899	899	899	0
548	20240927	115400	34899	899	899	899	899	0
549	20240927	115300	34899	899	899	899	899	0
550	20240927	115200	34899	899	899	899	899	0
551	20240927	115100	34899	899	899	899	899	0
552	20240927	115000	34899	899	899	899	899	0
553	20240927	114900	34899	899	899	899	899	0
554	20240927	114800	34899	899	899	899	899	0
555	20240927	114700	34899	899	899	899	899	0
556	20240927	114600	34899	899	899	899	899	0
557	20240927	114500	34899	899	899	899	899	0
558	20240927	114400	34899	899	899	899	899	0
559	20240927	114300	34899	899	899	899	899	0
560	20240927	114200	34899	899	899	899	899	0
561	20240927	114100	34899	899	899	899	899	0
562	20240927	114000	34899	899	899	899	899	0
563	20240927	113900	34899	899	899	899	899	0
564	20240927	113800	34899	899	899	899	899	0
565	20240927	113700	34899	899	899	899	899	0
566	20240927	113600	34899	899	899	899	899	0
567	20240927	113500	34899	899	899	899	899	0
568	20240927	113400	34899	899	899	899	899	0
569	20240927	113300	34899	899	899	899	899	0
570	20240927	113200	34899	899	899	899	899	0
571	20240927	113100	34899	899	899	899	899	0
572	20240927	113000	34899	899	899	899	899	0
573	20240927	112900	34899	899	899	899	899	0
574	20240927	112800	34899	899	899	899	899	0
575	20240927	112700	34899	899	899	899	899	0
576	20240927	112600	34899	899	899	899	899	0
577	20240927	112500	34899	899	899	899	899	0
578	20240927	112400	34899	899	899	899	899	0
579	20240927	112300	34899	899	899	899	899	0
580	20240927	112200	34899	899	899	899	899	0
581	20240927	112100	34899	899	899	899	899	0
582	20240927	112000	34899	899	899	899	899	0
583	20240927	111900	34899	899	899	899	899	0
584	20240927	111800	34899	899	899	899	899	0
585	20240927	111700	34899	899	899	899	899	0
586	20240927	111600	34899	899	899	899	899	0
587	20240927	111500	34899	899	899	899	899	0
588	20240927	111400	34899	899	899	899	899	0
589	20240927	111300	34899	899	899	899	899	0
590	20240927	111200	34899	899	899	899	899	0
591	20240927	111100	34899	899	899	899	899	0
592	20240927	111000	34899	899	899	899	899	0
593	20240927	110900	34899	899	899	899	899	0
594	20240927	110800	34899	899	899	899	899	0
595	20240927	110700	34899	899	899	899	899	0
596	20240927	110600	34899	899	899	899	899	0
597	20240927	110500	34899	899	899	899	899	0
598	20240927	110400	34899	899	899	899	899	0
599	20240927	110300	34899	899	899	899	899	0
600	20240927	110200	34899	899	899	899	899	0
601	20240927	110100	34899	899	899	899	899	0
602	20240927	110000	34899	899	899	899	899	0
603	20240927	105900	34899	899	899	899	899	0
604	20240927	105800	34899	899	899	899	899	0
605	20240927	105700	34899	899	899	899	899	0
606	20240927	105600	34899	899	899	899	899	0
607	20240927	105500	34899	899	899	899	899	0
608	20240927	105400	34899	899	899	899	899	0
609	20240927	105300	34899	899	899	899	899	0
610	20240927	105200	34899	899	899	899	899	0
611	20240927	105100	34899	899	899	899	899	0
612	20240927	105000	34899	899	899	899	899	0
613	20240927	104900	34899	899	899	899	899	0
614	20240927	104800	34899	899	899	899	899	0
615	20240927	104700	34899	899	899	899	899	0
616	20240927	104600	34899	899	899	899	899	0
617	20240927	104500	34899	899	899	899	899	0
618	20240927	104400	34899	899	899	899	899	0
619	20240927	104300	34899	899	899	899	899	0
620	20240927	104200	34899	899	899	899	899	0
621	20240927	104100	34899	899	899	899	899	0
622	20240927	104000	34899	899	899	899	899	0
623	20240927	103900	34899	899	899	899	899	0
624	20240927	103800	34899	899	899	899	899	0
625	20240927	103700	34899	899	899	899	899	0
626	20240927	103600	34899	899	899	899	899	0
627	20240927	103500	34899	899	899	899	899	0
628	20240927	103400	34899	899	899	899	899	0
629	20240927	103300	34899	899	899	899	899	0
630	20240927	103200	34899	899	899	899	899	0
631	20240927	103100	34899	899	899	899	899	0
632	20240927	103000	34899	899	899	899	899	0
633	20240927	102900	34899	899	899	899	899	0
634	20240927	102800	34899	899	899	899	899	0
635	20240927	102700	34899	899	899	899	899	0
636	20240927	102600	34899	899	899	899	899	0
637	20240927	102500	34899	899	899	899	899	0
638	20240927	102400	34899	899	899	899	899	0
639	20240927	102300	34899	899	899	899	899	0
640	20240927	102200	34899	899	899	899	899	0
641	20240927	102100	34899	899	899	899	899	0
642	20240927	102000	34899	899	899	899	899	0
643	20240927	101900	34899	899	899	899	899	0
644	20240927	101800	34899	899	899	899	899	0
645	20240927	101700	34899	899	899	899	899	0
646	20240927	101600	34899	899	899	899	899	0
647	20240927	101500	34899	899	899	899	899	0
648	20240927	101400	34899	899	899	899	899	0
649	20240927	101300	34899	899	899	899	899	0
650	20240927	101200	34899	899	899	899	899	0
651	20240927	101100	34899	899	899	899	899	0
652	20240927	101000	34899	899	899	899	899	0
653	20240927	100900	34899	899	899	899	899	0
654	20240927	100800	34899	899	899	899	899	0
655	20240927	100700	34899	899	899	899	899	0
656	20240927	100600	34899	899	899	899	899	0
657	20240927	100500	34899	899	899	899	899	0
658	20240927	100400	34899	899	899	899	899	0
659	20240927	100300	34899	899	899	899	899	0
660	20240927	100200	34899	899	899	899	899	0
661	20240927	100100	34899	899	899	899	899	0
662	20240927	100000	34899	899	899	899	899	0
663	20240927	095900	34899	899	899	899	899	0
664	20240927	095800	34899	899	899	899	899	0
665	20240927	095700	34899	899	899	899	899	0
666	20240927	095600	34899	899	899	899	899	0
667	20240927	095500	34899	899	899	899	899	0
668	20240927	095400	34899	899	899	899	899	0
669	20240927	095300	34899	899	899	899	899	0
670	20240927	095200	34899	899	899	899	899	0
671	20240927	095100	34899	899	899	899	899	0
672	20240927	095000	34899	899	899	899	899	0
673	20240927	094900	34899	899	899	899	899	0
674	20240927	094800	34899	899	899	899	899	0
675	20240927	094700	34899	899	899	899	899	0
676	20240927	094600	34899	899	899	899	899	0
677	20240927	094500	34899	899	899	899	899	0
678	20240927	094400	34899	899	899	899	899	0
679	20240927	094300	34899	899	899	899	899	0
680	20240927	094200	34899	899	899	899	899	0
681	20240927	094100	34899	899	899	899	899	0
682	20240927	094000	34899	899	899	899	899	0
683	20240927	093900	34899	899	899	899	899	0
684	20240927	093800	34899	899	899	899	899	0
685	20240927	093700	34899	899	899	899	899	0
686	20240927	093600	34899	899	899	899	899	0
687	20240927	093500	34899	899	899	899	899	0
688	20240927	093400	34899	899	899	899	899	0
689	20240927	093300	34899	899	899	899	899	0
690	20240927	093200	34899	899	899	899	899	0
691	20240927	093100	34899	899	899	899	899	0
692	20240927	093000	34899	899	899	899	899	0
693	20240927	092900	34899	899	899	899	899	0
694	20240927	092800	34899	899	899	899	899	0
695	20240927	092700	34899	899	899	899	899	0
696	20240927	092600	34899	899	899	899	899	0
697	20240927	092500	34899	899	899	899	899	0
698	20240927	092400	34899	899	899	899	899	0
699	20240927	092300	34899	899	899	899	899	0
700	20240927	092200	34899	899	899	899	899	0
701	20240927	092100	34899	899	899	899	899	0
702	20240927	092000	34899	899	899	899	899	0
703	20240927	091900	34899	899	899	899	899	0
704	20240927	091800	34899	899	899	899	899	0
705	20240927	091700	34899	899	899	899	899	0
706	20240927	091600	34899	899	899	899	899	0
707	20240927	091500	34899	899	899	899	899	0
708	20240927	091400	34899	899	899	899	899	0
709	20240927	091300	34899	899	899	899	899	0
710	20240927	091200	34899	899	899	899	899	1
711	20240927	091100	34000	680	680	680	680	0
712	20240927	091000	34000	680	680	680	680	0
713	20240927	090900	34000	680	680	680	680	0
714	20240927	090800	34000	680	680	680	680	0
715	20240927	090700	34000	680	680	680	680	0
716	20240927	090600	34000	680	680	680	680	0
717	20240927	090500	34000	680	680	680	680	0
718	20240927	090400	34000	680	680	680	680	0
719	20240927	090300	34000	680	680	680	680	0
720	20240927	090200	34000	680	680	680	680	0
721	20240927	090100	34000	680	680	680	680	0
722	20240927	090000	34000	680	680	680	680	50