KissMeData/341310/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	211000	10299	914	914	914	914	1
3	20240905	210900	10299	914	914	914	914	0
4	20240905	210800	10299	914	914	914	914	0
5	20240905	210700	10299	914	914	914	914	0
6	20240905	210600	10299	914	914	914	914	0
7	20240905	210500	10299	914	914	914	914	0
8	20240905	210400	10299	914	914	914	914	0
9	20240905	210300	10299	914	914	914	914	0
10	20240905	210200	10299	914	914	914	914	0
11	20240905	210100	10299	914	914	914	914	0
12	20240905	210000	10299	914	914	914	914	0
13	20240905	205900	10299	914	914	914	914	0
14	20240905	205800	10299	914	914	914	914	0
15	20240905	205700	10299	914	914	914	914	0
16	20240905	205600	10299	914	914	914	914	0
17	20240905	205500	10299	914	914	914	914	0
18	20240905	205400	10299	914	914	914	914	0
19	20240905	205300	10299	914	914	914	914	0
20	20240905	205200	10299	914	914	914	914	0
21	20240905	205100	10299	914	914	914	914	0
22	20240905	205000	10299	914	914	914	914	0
23	20240905	204900	10299	914	914	914	914	0
24	20240905	204800	10299	914	914	914	914	0
25	20240905	204700	10299	914	914	914	914	0
26	20240905	204600	10299	914	914	914	914	0
27	20240905	204500	10299	914	914	914	914	0
28	20240905	204400	10299	914	914	914	914	0
29	20240905	204300	10299	914	914	914	914	0
30	20240905	204200	10299	914	914	914	914	0
31	20240905	204100	10299	914	914	914	914	0
32	20240905	204000	10299	914	914	914	914	1
33	20240905	203900	10299	914	914	914	914	0
34	20240905	203800	10299	914	914	914	914	0
35	20240905	203700	10299	914	914	914	914	0
36	20240905	203600	10299	914	914	914	914	0
37	20240905	203500	10299	914	914	914	914	0
38	20240905	203400	10299	914	914	914	914	0
39	20240905	203300	10299	914	914	914	914	0
40	20240905	203200	10299	914	914	914	914	0
41	20240905	203100	10299	914	914	914	914	0
42	20240905	203000	10299	914	914	914	914	0
43	20240905	202900	10299	914	914	914	914	0
44	20240905	202800	10299	914	914	914	914	0
45	20240905	202700	10299	914	914	914	914	0
46	20240905	202600	10299	914	914	914	914	0
47	20240905	202500	10299	914	914	914	914	0
48	20240905	202400	10299	914	914	914	914	0
49	20240905	202300	10299	914	914	914	914	0
50	20240905	202200	10299	914	914	914	914	0
51	20240905	202100	10299	914	914	914	914	0
52	20240905	202000	10299	914	914	914	914	0
53	20240905	201900	10299	914	914	914	914	0
54	20240905	201800	10299	914	914	914	914	0
55	20240905	201700	10299	914	914	914	914	0
56	20240905	201600	10299	914	914	914	914	0
57	20240905	201500	10299	914	914	914	914	0
58	20240905	201400	10299	914	914	914	914	0
59	20240905	201300	10299	914	914	914	914	0
60	20240905	201200	10299	914	914	914	914	0
61	20240905	201100	10299	914	914	914	914	0
62	20240905	201000	10299	914	914	914	914	1
63	20240905	200900	10299	914	914	914	914	0
64	20240905	200800	10299	914	914	914	914	0
65	20240905	200700	10299	914	914	914	914	0
66	20240905	200600	10299	914	914	914	914	0
67	20240905	200500	10299	914	914	914	914	0
68	20240905	200400	10299	914	914	914	914	0
69	20240905	200300	10299	914	914	914	914	0
70	20240905	200200	10299	914	914	914	914	0
71	20240905	200100	10299	914	914	914	914	0
72	20240905	200000	10299	914	914	914	914	0
73	20240905	195900	10299	914	914	914	914	0
74	20240905	195800	10299	914	914	914	914	0
75	20240905	195700	10299	914	914	914	914	0
76	20240905	195600	10299	914	914	914	914	0
77	20240905	195500	10299	914	914	914	914	0
78	20240905	195400	10299	914	914	914	914	0
79	20240905	195300	10299	914	914	914	914	0
80	20240905	195200	10299	914	914	914	914	0
81	20240905	195100	10299	914	914	914	914	0
82	20240905	195000	10299	914	914	914	914	0
83	20240905	194900	10299	914	914	914	914	0
84	20240905	194800	10299	914	914	914	914	0
85	20240905	194700	10299	914	914	914	914	0
86	20240905	194600	10299	914	914	914	914	0
87	20240905	194500	10299	914	914	914	914	0
88	20240905	194400	10299	914	914	914	914	0
89	20240905	194300	10299	914	914	914	914	0
90	20240905	194200	10299	914	914	914	914	0
91	20240905	194100	10299	914	914	914	914	0
92	20240905	194000	10299	914	914	914	914	1
93	20240905	193900	10299	914	914	914	914	0
94	20240905	193800	10299	914	914	914	914	0
95	20240905	193700	10299	914	914	914	914	0
96	20240905	193600	10299	914	914	914	914	0
97	20240905	193500	10299	914	914	914	914	0
98	20240905	193400	10299	914	914	914	914	0
99	20240905	193300	10299	914	914	914	914	0
100	20240905	193200	10299	914	914	914	914	0
101	20240905	193100	10299	914	914	914	914	0
102	20240905	193000	10299	914	914	914	914	0
103	20240905	192900	10299	914	914	914	914	0
104	20240905	192800	10299	914	914	914	914	0
105	20240905	192700	10299	914	914	914	914	0
106	20240905	192600	10299	914	914	914	914	0
107	20240905	192500	10299	914	914	914	914	0
108	20240905	192400	10299	914	914	914	914	0
109	20240905	192300	10299	914	914	914	914	0
110	20240905	192200	10299	914	914	914	914	0
111	20240905	192100	10299	914	914	914	914	0
112	20240905	192000	10299	914	914	914	914	0
113	20240905	191900	10299	914	914	914	914	0
114	20240905	191800	10299	914	914	914	914	0
115	20240905	191700	10299	914	914	914	914	0
116	20240905	191600	10299	914	914	914	914	0
117	20240905	191500	10299	914	914	914	914	0
118	20240905	191400	10299	914	914	914	914	0
119	20240905	191300	10299	914	914	914	914	0
120	20240905	191200	10299	914	914	914	914	0
121	20240905	191100	10299	914	914	914	914	0
122	20240905	191000	10299	914	914	914	914	1
123	20240905	190900	10299	914	914	914	914	0
124	20240905	190800	10299	914	914	914	914	0
125	20240905	190700	10299	914	914	914	914	0
126	20240905	190600	10299	914	914	914	914	0
127	20240905	190500	10299	914	914	914	914	0
128	20240905	190400	10299	914	914	914	914	0
129	20240905	190300	10299	914	914	914	914	0
130	20240905	190200	10299	914	914	914	914	0
131	20240905	190100	10299	914	914	914	914	0
132	20240905	190000	10299	914	914	914	914	0
133	20240905	185900	10299	914	914	914	914	0
134	20240905	185800	10299	914	914	914	914	0
135	20240905	185700	10299	914	914	914	914	0
136	20240905	185600	10299	914	914	914	914	0
137	20240905	185500	10299	914	914	914	914	0
138	20240905	185400	10299	914	914	914	914	0
139	20240905	185300	10299	914	914	914	914	0
140	20240905	185200	10299	914	914	914	914	0
141	20240905	185100	10299	914	914	914	914	0
142	20240905	185000	10299	914	914	914	914	0
143	20240905	184900	10299	914	914	914	914	0
144	20240905	184800	10299	914	914	914	914	0
145	20240905	184700	10299	914	914	914	914	0
146	20240905	184600	10299	914	914	914	914	0
147	20240905	184500	10299	914	914	914	914	0
148	20240905	184400	10299	914	914	914	914	0
149	20240905	184300	10299	914	914	914	914	0
150	20240905	184200	10299	914	914	914	914	0
151	20240905	184100	10299	914	914	914	914	0
152	20240905	184000	10299	914	914	914	914	1
153	20240905	183900	10299	914	914	914	914	0
154	20240905	183800	10299	914	914	914	914	0
155	20240905	183700	10299	914	914	914	914	0
156	20240905	183600	10299	914	914	914	914	0
157	20240905	183500	10299	914	914	914	914	0
158	20240905	183400	10299	914	914	914	914	0
159	20240905	183300	10299	914	914	914	914	0
160	20240905	183200	10299	914	914	914	914	0
161	20240905	183100	10299	914	914	914	914	0
162	20240905	183000	10299	914	914	914	914	0
163	20240905	182900	10299	914	914	914	914	0
164	20240905	182800	10299	914	914	914	914	0
165	20240905	182700	10299	914	914	914	914	0
166	20240905	182600	10299	914	914	914	914	0
167	20240905	182500	10299	914	914	914	914	0
168	20240905	182400	10299	914	914	914	914	0
169	20240905	182300	10299	914	914	914	914	0
170	20240905	182200	10299	914	914	914	914	0
171	20240905	182100	10299	914	914	914	914	0
172	20240905	182000	10299	914	914	914	914	0
173	20240905	181900	10299	914	914	914	914	0
174	20240905	181800	10299	914	914	914	914	0
175	20240905	181700	10299	914	914	914	914	0
176	20240905	181600	10299	914	914	914	914	0
177	20240905	181500	10299	914	914	914	914	0
178	20240905	181400	10299	914	914	914	914	0
179	20240905	181300	10299	914	914	914	914	0
180	20240905	181200	10299	914	914	914	914	0
181	20240905	181100	10299	914	914	914	914	0
182	20240905	181000	10299	914	914	914	914	1
183	20240905	180900	10299	914	914	914	914	0
184	20240905	180800	10299	914	914	914	914	0
185	20240905	180700	10299	914	914	914	914	0
186	20240905	180600	10299	914	914	914	914	0
187	20240905	180500	10299	914	914	914	914	0
188	20240905	180400	10299	914	914	914	914	0
189	20240905	180300	10299	914	914	914	914	0
190	20240905	180200	10299	914	914	914	914	0
191	20240905	180100	10299	914	914	914	914	0
192	20240905	180000	10299	914	914	914	914	0
193	20240905	175900	10299	914	914	914	914	0
194	20240905	175800	10299	914	914	914	914	0
195	20240905	175700	10299	914	914	914	914	0
196	20240905	175600	10299	914	914	914	914	0
197	20240905	175500	10299	914	914	914	914	0
198	20240905	175400	10299	914	914	914	914	0
199	20240905	175300	10299	914	914	914	914	0
200	20240905	175200	10299	914	914	914	914	0
201	20240905	175100	10299	914	914	914	914	0
202	20240905	175000	10299	914	914	914	914	0
203	20240905	174900	10299	914	914	914	914	0
204	20240905	174800	10299	914	914	914	914	0
205	20240905	174700	10299	914	914	914	914	0
206	20240905	174600	10299	914	914	914	914	0
207	20240905	174500	10299	914	914	914	914	0
208	20240905	174400	10299	914	914	914	914	0
209	20240905	174300	10299	914	914	914	914	0
210	20240905	174200	10299	914	914	914	914	0
211	20240905	174100	10299	914	914	914	914	0
212	20240905	174000	10299	914	914	914	914	1
213	20240905	173900	10299	914	914	914	914	0
214	20240905	173800	10299	914	914	914	914	0
215	20240905	173700	10299	914	914	914	914	0
216	20240905	173600	10299	914	914	914	914	0
217	20240905	173500	10299	914	914	914	914	0
218	20240905	173400	10299	914	914	914	914	0
219	20240905	173300	10299	914	914	914	914	0
220	20240905	173200	10299	914	914	914	914	0
221	20240905	173100	10299	914	914	914	914	0
222	20240905	173000	10299	914	914	914	914	0
223	20240905	172900	10299	914	914	914	914	0
224	20240905	172800	10299	914	914	914	914	0
225	20240905	172700	10299	914	914	914	914	0
226	20240905	172600	10299	914	914	914	914	0
227	20240905	172500	10299	914	914	914	914	0
228	20240905	172400	10299	914	914	914	914	0
229	20240905	172300	10299	914	914	914	914	0
230	20240905	172200	10299	914	914	914	914	0
231	20240905	172100	10299	914	914	914	914	0
232	20240905	172000	10299	914	914	914	914	0
233	20240905	171900	10299	914	914	914	914	0
234	20240905	171800	10299	914	914	914	914	0
235	20240905	171700	10299	914	914	914	914	0
236	20240905	171600	10299	914	914	914	914	0
237	20240905	171500	10299	914	914	914	914	0
238	20240905	171400	10299	914	914	914	914	0
239	20240905	171300	10299	914	914	914	914	0
240	20240905	171200	10299	914	914	914	914	0
241	20240905	171100	10299	914	914	914	914	0
242	20240905	171000	10299	914	914	914	914	1
243	20240905	170900	10299	914	914	914	914	0
244	20240905	170800	10299	914	914	914	914	0
245	20240905	170700	10299	914	914	914	914	0
246	20240905	170600	10299	914	914	914	914	0
247	20240905	170500	10299	914	914	914	914	0
248	20240905	170400	10299	914	914	914	914	0
249	20240905	170300	10299	914	914	914	914	0
250	20240905	170200	10299	914	914	914	914	0
251	20240905	170100	10299	914	914	914	914	0
252	20240905	170000	10299	914	914	914	914	0
253	20240905	165900	10299	914	914	914	914	0
254	20240905	165800	10299	914	914	914	914	0
255	20240905	165700	10299	914	914	914	914	0
256	20240905	165600	10299	914	914	914	914	0
257	20240905	165500	10299	914	914	914	914	0
258	20240905	165400	10299	914	914	914	914	0
259	20240905	165300	10299	914	914	914	914	0
260	20240905	165200	10299	914	914	914	914	0
261	20240905	165100	10299	914	914	914	914	0
262	20240905	165000	10299	914	914	914	914	0
263	20240905	164900	10299	914	914	914	914	0
264	20240905	164800	10299	914	914	914	914	0
265	20240905	164700	10299	914	914	914	914	0
266	20240905	164600	10299	914	914	914	914	0
267	20240905	164500	10299	914	914	914	914	0
268	20240905	164400	10299	914	914	914	914	0
269	20240905	164300	10299	914	914	914	914	0
270	20240905	164200	10299	914	914	914	914	0
271	20240905	164100	10299	914	914	914	914	0
272	20240905	164000	10299	914	914	914	914	1
273	20240905	163900	10299	914	914	914	914	0
274	20240905	163800	10299	914	914	914	914	0
275	20240905	163700	10299	914	914	914	914	0
276	20240905	163600	10299	914	914	914	914	0
277	20240905	163500	10299	914	914	914	914	0
278	20240905	163400	10299	914	914	914	914	0
279	20240905	163300	10299	914	914	914	914	0
280	20240905	163200	10299	914	914	914	914	0
281	20240905	163100	10299	914	914	914	914	0
282	20240905	163000	10299	914	914	914	914	0
283	20240905	162900	10299	914	914	914	914	0
284	20240905	162800	10299	914	914	914	914	0
285	20240905	162700	10299	914	914	914	914	0
286	20240905	162600	10299	914	914	914	914	0
287	20240905	162500	10299	914	914	914	914	0
288	20240905	162400	10299	914	914	914	914	0
289	20240905	162300	10299	914	914	914	914	0
290	20240905	162200	10299	914	914	914	914	0
291	20240905	162100	10299	914	914	914	914	0
292	20240905	162000	10299	914	914	914	914	0
293	20240905	161900	10299	914	914	914	914	0
294	20240905	161800	10299	914	914	914	914	0
295	20240905	161700	10299	914	914	914	914	0
296	20240905	161600	10299	914	914	914	914	0
297	20240905	161500	10299	914	914	914	914	0
298	20240905	161400	10299	914	914	914	914	0
299	20240905	161300	10299	914	914	914	914	0
300	20240905	161200	10299	914	914	914	914	0
301	20240905	161100	10299	914	914	914	914	0
302	20240905	161000	10299	914	914	914	914	1
303	20240905	160900	10299	914	914	914	914	0
304	20240905	160800	10299	914	914	914	914	0
305	20240905	160700	10299	914	914	914	914	0
306	20240905	160600	10299	914	914	914	914	0
307	20240905	160500	10299	914	914	914	914	0
308	20240905	160400	10299	914	914	914	914	0
309	20240905	160300	10299	914	914	914	914	0
310	20240905	160200	10299	914	914	914	914	0
311	20240905	160100	10299	914	914	914	914	0
312	20240905	160000	10299	914	914	914	914	0
313	20240905	155900	10299	914	914	914	914	0
314	20240905	155800	10299	914	914	914	914	0
315	20240905	155700	10299	914	914	914	914	0
316	20240905	155600	10299	914	914	914	914	0
317	20240905	155500	10299	914	914	914	914	0
318	20240905	155400	10299	914	914	914	914	0
319	20240905	155300	10299	914	914	914	914	0
320	20240905	155200	10299	914	914	914	914	0
321	20240905	155100	10299	914	914	914	914	0
322	20240905	155000	10299	914	914	914	914	0
323	20240905	154900	10299	914	914	914	914	0
324	20240905	154800	10299	914	914	914	914	0
325	20240905	154700	10299	914	914	914	914	0
326	20240905	154600	10299	914	914	914	914	0
327	20240905	154500	10299	914	914	914	914	0
328	20240905	154400	10299	914	914	914	914	0
329	20240905	154300	10299	914	914	914	914	0
330	20240905	154200	10299	914	914	914	914	0
331	20240905	154100	10299	914	914	914	914	0
332	20240905	154000	10299	914	914	914	914	1
333	20240905	153900	10299	914	914	914	914	0
334	20240905	153800	10299	914	914	914	914	0
335	20240905	153700	10299	914	914	914	914	0
336	20240905	153600	10299	914	914	914	914	0
337	20240905	153500	10299	914	914	914	914	0
338	20240905	153400	10299	914	914	914	914	0
339	20240905	153300	10299	914	914	914	914	0
340	20240905	153200	10299	914	914	914	914	0
341	20240905	153100	10299	914	914	914	914	0
342	20240905	153000	10299	914	914	914	914	0
343	20240905	152900	10299	914	914	914	914	0
344	20240905	152800	10299	914	914	914	914	0
345	20240905	152700	10299	914	914	914	914	0
346	20240905	152600	10299	914	914	914	914	0
347	20240905	152500	10299	914	914	914	914	0
348	20240905	152400	10299	914	914	914	914	0
349	20240905	152300	10299	914	914	914	914	0
350	20240905	152200	10299	914	914	914	914	0
351	20240905	152100	10299	914	914	914	914	0
352	20240905	152000	10299	914	914	914	914	0
353	20240905	151900	10299	914	914	914	914	0
354	20240905	151800	10299	914	914	914	914	0
355	20240905	151700	10299	914	914	914	914	0
356	20240905	151600	10299	914	914	914	914	0
357	20240905	151500	10299	914	914	914	914	0
358	20240905	151400	10299	914	914	914	914	0
359	20240905	151300	10299	914	914	914	914	0
360	20240905	151200	10299	914	914	914	914	0
361	20240905	151100	10299	914	914	914	914	0
362	20240905	151000	10299	914	914	914	914	0
363	20240905	150900	10299	914	914	914	914	0
364	20240905	150800	10299	914	914	914	914	0
365	20240905	150700	10299	914	914	914	914	0
366	20240905	150600	10299	914	914	914	914	0
367	20240905	150500	10299	914	914	914	914	0
368	20240905	150400	10299	914	914	914	914	0
369	20240905	150300	10299	914	914	914	914	0
370	20240905	150200	10299	914	914	914	914	0
371	20240905	150100	10299	914	914	914	914	0
372	20240905	150000	10299	914	914	914	914	0
373	20240905	145900	10299	914	914	914	914	0
374	20240905	145800	10299	914	914	914	914	0
375	20240905	145700	10299	914	914	914	914	0
376	20240905	145600	10299	914	914	914	914	0
377	20240905	145500	10299	914	914	914	914	0
378	20240905	145400	10299	914	914	914	914	0
379	20240905	145300	10299	914	914	914	914	0
380	20240905	145200	10299	914	914	914	914	0
381	20240905	145100	10299	914	914	914	914	0
382	20240905	145000	10299	914	914	914	914	0
383	20240905	144900	10299	914	914	914	914	0
384	20240905	144800	10299	914	914	914	914	0
385	20240905	144700	10299	914	914	914	914	0
386	20240905	144600	10299	914	914	914	914	0
387	20240905	144500	10299	914	914	914	914	0
388	20240905	144400	10299	914	914	914	914	0
389	20240905	144300	10299	914	914	914	914	0
390	20240905	144200	10299	914	914	914	914	0
391	20240905	144100	10299	914	914	914	914	0
392	20240905	144000	10299	914	914	914	914	0
393	20240905	143900	10299	914	914	914	914	0
394	20240905	143800	10299	914	914	914	914	0
395	20240905	143700	10299	914	914	914	914	0
396	20240905	143600	10299	914	914	914	914	0
397	20240905	143500	10299	914	914	914	914	0
398	20240905	143400	10299	914	914	914	914	0
399	20240905	143300	10299	914	914	914	914	0
400	20240905	143200	10299	914	914	914	914	0
401	20240905	143100	10299	914	914	914	914	0
402	20240905	143000	10299	914	914	914	914	0
403	20240905	142900	10299	914	914	914	914	0
404	20240905	142800	10299	914	914	914	914	0
405	20240905	142700	10299	914	914	914	914	0
406	20240905	142600	10299	914	914	914	914	0
407	20240905	142500	10299	914	914	914	914	0
408	20240905	142400	10299	914	914	914	914	0
409	20240905	142300	10299	914	914	914	914	0
410	20240905	142200	10299	914	914	914	914	0
411	20240905	142100	10299	914	914	914	914	0
412	20240905	142000	10299	914	914	914	914	0
413	20240905	141900	10299	914	914	914	914	0
414	20240905	141800	10299	914	914	914	914	0
415	20240905	141700	10299	914	914	914	914	0
416	20240905	141600	10299	914	914	914	914	0
417	20240905	141500	10299	914	914	914	914	0
418	20240905	141400	10299	914	914	914	914	0
419	20240905	141300	10299	914	914	914	914	0
420	20240905	141200	10299	914	914	914	914	0
421	20240905	141100	10299	914	914	914	914	0
422	20240905	141000	10299	914	914	914	914	0
423	20240905	140900	10299	914	914	914	914	0
424	20240905	140800	10299	914	914	914	914	0
425	20240905	140700	10299	914	914	914	914	0
426	20240905	140600	10299	914	914	914	914	0
427	20240905	140500	10299	914	914	914	914	0
428	20240905	140400	10299	914	914	914	914	0
429	20240905	140300	10299	914	914	914	914	0
430	20240905	140200	10299	914	914	914	914	0
431	20240905	140100	10299	914	914	914	914	0
432	20240905	140000	10299	914	914	914	914	0
433	20240905	135900	10299	914	914	914	914	0
434	20240905	135800	10299	914	914	914	914	0
435	20240905	135700	10299	914	914	914	914	0
436	20240905	135600	10299	914	914	914	914	0
437	20240905	135500	10299	914	914	914	914	0
438	20240905	135400	10299	914	914	914	914	0
439	20240905	135300	10299	914	914	914	914	0
440	20240905	135200	10299	914	914	914	914	0
441	20240905	135100	10299	914	914	914	914	0
442	20240905	135000	10299	914	914	914	914	0
443	20240905	134900	10299	914	914	914	914	0
444	20240905	134800	10299	914	914	914	914	0
445	20240905	134700	10299	914	914	914	914	0
446	20240905	134600	10299	914	914	914	914	0
447	20240905	134500	10299	914	914	914	914	0
448	20240905	134400	10299	914	914	914	914	0
449	20240905	134300	10299	914	914	914	914	0
450	20240905	134200	10299	914	914	914	914	0
451	20240905	134100	10299	914	914	914	914	0
452	20240905	134000	10299	914	914	914	914	0
453	20240905	133900	10299	914	914	914	914	0
454	20240905	133800	10299	914	914	914	914	0
455	20240905	133700	10299	914	914	914	914	0
456	20240905	133600	10299	914	914	914	914	0
457	20240905	133500	10299	914	914	914	914	0
458	20240905	133400	10299	914	914	914	914	0
459	20240905	133300	10299	914	914	914	914	0
460	20240905	133200	10299	914	914	914	914	0
461	20240905	133100	10299	914	914	914	914	0
462	20240905	133000	10299	914	914	914	914	0
463	20240905	132900	10299	914	914	914	914	0
464	20240905	132800	10299	914	914	914	914	0
465	20240905	132700	10299	914	914	914	914	0
466	20240905	132600	10299	914	914	914	914	0
467	20240905	132500	10299	914	914	914	914	0
468	20240905	132400	10299	914	914	914	914	0
469	20240905	132300	10299	914	914	914	914	0
470	20240905	132200	10299	914	914	914	914	0
471	20240905	132100	10299	914	914	914	914	0
472	20240905	132000	10299	914	914	914	914	0
473	20240905	131900	10299	914	914	914	914	0
474	20240905	131800	10299	914	914	914	914	0
475	20240905	131700	10299	914	914	914	914	0
476	20240905	131600	10299	914	914	914	914	0
477	20240905	131500	10299	914	914	914	914	0
478	20240905	131400	10299	914	914	914	914	0
479	20240905	131300	10299	914	914	914	914	0
480	20240905	131200	10299	914	914	914	914	0
481	20240905	131100	10299	914	914	914	914	0
482	20240905	131000	10299	914	914	914	914	0
483	20240905	130900	10299	914	914	914	914	0
484	20240905	130800	10299	914	914	914	914	0
485	20240905	130700	10299	914	914	914	914	0
486	20240905	130600	10299	914	914	914	914	0
487	20240905	130500	10299	914	914	914	914	0
488	20240905	130400	10299	914	914	914	914	0
489	20240905	130300	10299	914	914	914	914	0
490	20240905	130200	10299	914	914	914	914	0
491	20240905	130100	10299	914	914	914	914	0
492	20240905	130000	10299	914	914	914	914	0
493	20240905	125900	10299	914	914	914	914	0
494	20240905	125800	10299	914	914	914	914	0
495	20240905	125700	10299	914	914	914	914	0
496	20240905	125600	10299	914	914	914	914	0
497	20240905	125500	10299	914	914	914	914	0
498	20240905	125400	10299	914	914	914	914	0
499	20240905	125300	10299	914	914	914	914	0
500	20240905	125200	10299	914	914	914	914	0
501	20240905	125100	10299	914	914	914	914	0
502	20240905	125000	10299	914	914	914	914	0
503	20240905	124900	10299	914	914	914	914	0
504	20240905	124800	10299	914	914	914	914	0
505	20240905	124700	10299	914	914	914	914	0
506	20240905	124600	10299	914	914	914	914	0
507	20240905	124500	10299	914	914	914	914	0
508	20240905	124400	10299	914	914	914	914	0
509	20240905	124300	10299	914	914	914	914	0
510	20240905	124200	10299	914	914	914	914	0
511	20240905	124100	10299	914	914	914	914	0
512	20240905	124000	10299	914	914	914	914	0
513	20240905	123900	10299	914	914	914	914	0
514	20240905	123800	10299	914	914	914	914	0
515	20240905	123700	10299	914	914	914	914	0
516	20240905	123600	10299	914	914	914	914	0
517	20240905	123500	10299	914	914	914	914	1
518	20240905	123400	9385	985	985	985	985	0
519	20240905	123300	9385	985	985	985	985	0
520	20240905	123200	9385	985	985	985	985	0
521	20240905	123100	9385	985	985	985	985	0
522	20240905	123000	9385	985	985	985	985	0
523	20240905	122900	9385	985	985	985	985	0
524	20240905	122800	9385	985	985	985	985	0
525	20240905	122700	9385	985	985	985	985	0
526	20240905	122600	9385	985	985	985	985	0
527	20240905	122500	9385	985	985	985	985	0
528	20240905	122400	9385	985	985	985	985	0
529	20240905	122300	9385	985	985	985	985	0
530	20240905	122200	9385	985	985	985	985	0
531	20240905	122100	9385	985	985	985	985	0
532	20240905	122000	9385	985	985	985	985	0
533	20240905	121900	9385	985	985	985	985	0
534	20240905	121800	9385	985	985	985	985	0
535	20240905	121700	9385	985	985	985	985	0
536	20240905	121600	9385	985	985	985	985	0
537	20240905	121500	9385	985	985	985	985	0
538	20240905	121400	9385	985	985	985	985	0
539	20240905	121300	9385	985	985	985	985	0
540	20240905	121200	9385	985	985	985	985	0
541	20240905	121100	9385	985	985	985	985	0
542	20240905	121000	9385	985	985	985	985	0
543	20240905	120900	9385	985	985	985	985	0
544	20240905	120800	9385	985	985	985	985	0
545	20240905	120700	9385	985	985	985	985	0
546	20240905	120600	9385	985	985	985	985	0
547	20240905	120500	9385	985	985	985	985	0
548	20240905	120400	9385	985	985	985	985	0
549	20240905	120300	9385	985	985	985	985	0
550	20240905	120200	9385	985	985	985	985	0
551	20240905	120100	9385	985	985	985	985	0
552	20240905	120000	9385	985	985	985	985	0
553	20240905	115900	9385	985	985	985	985	0
554	20240905	115800	9385	985	985	985	985	0
555	20240905	115700	9385	985	985	985	985	0
556	20240905	115600	9385	985	985	985	985	0
557	20240905	115500	9385	985	985	985	985	0
558	20240905	115400	9385	985	985	985	985	0
559	20240905	115300	9385	985	985	985	985	0
560	20240905	115200	9385	985	985	985	985	0
561	20240905	115100	9385	985	985	985	985	0
562	20240905	115000	9385	985	985	985	985	0
563	20240905	114900	9385	985	985	985	985	0
564	20240905	114800	9385	985	985	985	985	0
565	20240905	114700	9385	985	985	985	985	0
566	20240905	114600	9385	985	985	985	985	0
567	20240905	114500	9385	985	985	985	985	0
568	20240905	114400	9385	985	985	985	985	0
569	20240905	114300	9385	985	985	985	985	0
570	20240905	114200	9385	985	985	985	985	0
571	20240905	114100	9385	985	985	985	985	0
572	20240905	114000	9385	985	985	985	985	0
573	20240905	113900	9385	985	985	985	985	0
574	20240905	113800	9385	985	985	985	985	0
575	20240905	113700	9385	985	985	985	985	0
576	20240905	113600	9385	985	985	985	985	0
577	20240905	113500	9385	985	985	985	985	0
578	20240905	113400	9385	985	985	985	985	0
579	20240905	113300	9385	985	985	985	985	0
580	20240905	113200	9385	985	985	985	985	0
581	20240905	113100	9385	985	985	985	985	0
582	20240905	113000	9385	985	985	985	985	0
583	20240905	112900	9385	985	985	985	985	0
584	20240905	112800	9385	985	985	985	985	0
585	20240905	112700	9385	985	985	985	985	0
586	20240905	112600	9385	985	985	985	985	0
587	20240905	112500	9385	985	985	985	985	0
588	20240905	112400	9385	985	985	985	985	0
589	20240905	112300	9385	985	985	985	985	0
590	20240905	112200	9385	985	985	985	985	0
591	20240905	112100	9385	985	985	985	985	0
592	20240905	112000	9385	985	985	985	985	0
593	20240905	111900	9385	985	985	985	985	0
594	20240905	111800	9385	985	985	985	985	0
595	20240905	111700	9385	985	985	985	985	0
596	20240905	111600	9385	985	985	985	985	0
597	20240905	111500	9385	985	985	985	985	0
598	20240905	111400	9385	985	985	985	985	0
599	20240905	111300	9385	985	985	985	985	0
600	20240905	111200	9385	985	985	985	985	0
601	20240905	111100	9385	985	985	985	985	0
602	20240905	111000	9385	985	985	985	985	0
603	20240905	110900	9385	985	985	985	985	0
604	20240905	110800	9385	985	985	985	985	0
605	20240905	110700	9385	985	985	985	985	0
606	20240905	110600	9385	985	985	985	985	0
607	20240905	110500	9385	985	985	985	985	0
608	20240905	110400	9385	985	985	985	985	0
609	20240905	110300	9385	985	985	985	985	0
610	20240905	110200	9385	985	985	985	985	0
611	20240905	110100	9385	985	985	985	985	0
612	20240905	110000	9385	985	985	985	985	0
613	20240905	105900	9385	985	985	985	985	0
614	20240905	105800	9385	985	985	985	985	0
615	20240905	105700	9385	985	985	985	985	0
616	20240905	105600	9385	985	985	985	985	0
617	20240905	105500	9385	985	985	985	985	0
618	20240905	105400	9385	985	985	985	985	0
619	20240905	105300	9385	985	985	985	985	0
620	20240905	105200	9385	985	985	985	985	0
621	20240905	105100	9385	985	985	985	985	0
622	20240905	105000	9385	985	985	985	985	0
623	20240905	104900	9385	985	985	985	985	0
624	20240905	104800	9385	985	985	985	985	0
625	20240905	104700	9385	985	985	985	985	0
626	20240905	104600	9385	985	985	985	985	0
627	20240905	104500	9385	985	985	985	985	0
628	20240905	104400	9385	985	985	985	985	0
629	20240905	104300	9385	985	985	985	985	0
630	20240905	104200	9385	985	985	985	985	0
631	20240905	104100	9385	985	985	985	985	0
632	20240905	104000	9385	985	985	985	985	0
633	20240905	103900	9385	985	985	985	985	0
634	20240905	103800	9385	985	985	985	985	0
635	20240905	103700	9385	985	985	985	985	0
636	20240905	103600	9385	985	985	985	985	0
637	20240905	103500	9385	985	985	985	985	0
638	20240905	103400	9385	985	985	985	985	0
639	20240905	103300	9385	985	985	985	985	0
640	20240905	103200	9385	985	985	985	985	0
641	20240905	103100	9385	985	985	985	985	0
642	20240905	103000	9385	985	985	985	985	0
643	20240905	102900	9385	985	985	985	985	0
644	20240905	102800	9385	985	985	985	985	0
645	20240905	102700	9385	985	985	985	985	0
646	20240905	102600	9385	985	985	985	985	0
647	20240905	102500	9385	985	985	985	985	0
648	20240905	102400	9385	985	985	985	985	0
649	20240905	102300	9385	985	985	985	985	0
650	20240905	102200	9385	985	985	985	985	0
651	20240905	102100	9385	985	985	985	985	0
652	20240905	102000	9385	985	985	985	985	0
653	20240905	101900	9385	985	985	985	985	0
654	20240905	101800	9385	985	985	985	985	0
655	20240905	101700	9385	985	985	985	985	0
656	20240905	101600	9385	985	985	985	985	0
657	20240905	101500	9385	985	985	985	985	0
658	20240905	101400	9385	985	985	985	985	0
659	20240905	101300	9385	985	985	985	985	0
660	20240905	101200	9385	985	985	985	985	0
661	20240905	101100	9385	985	985	985	985	0
662	20240905	101000	9385	985	985	985	985	0
663	20240905	100900	9385	985	985	985	985	0
664	20240905	100800	9385	985	985	985	985	0
665	20240905	100700	9385	985	985	985	985	0
666	20240905	100600	9385	985	985	985	985	0
667	20240905	100500	9385	985	985	985	985	0
668	20240905	100400	9385	985	985	985	985	0
669	20240905	100300	9385	985	985	985	985	0
670	20240905	100200	9385	985	985	985	985	0
671	20240905	100100	9385	985	985	985	985	0
672	20240905	100000	9385	985	985	985	985	0
673	20240905	095900	9385	985	985	985	985	0
674	20240905	095800	9385	985	985	985	985	0
675	20240905	095700	9385	985	985	985	985	0
676	20240905	095600	9385	985	985	985	985	0
677	20240905	095500	9385	985	985	985	985	0
678	20240905	095400	9385	985	985	985	985	0
679	20240905	095300	9385	985	985	985	985	0
680	20240905	095200	9385	985	985	985	985	0
681	20240905	095100	9385	985	985	985	985	0
682	20240905	095000	9385	985	985	985	985	0
683	20240905	094900	9385	985	985	985	985	0
684	20240905	094800	9385	985	985	985	985	0
685	20240905	094700	9385	985	985	985	985	0
686	20240905	094600	9385	985	985	985	985	0
687	20240905	094500	9385	985	985	985	985	0
688	20240905	094400	9385	985	985	985	985	0
689	20240905	094300	9385	985	985	985	985	0
690	20240905	094200	9385	985	985	985	985	0
691	20240905	094100	9385	985	985	985	985	0
692	20240905	094000	9385	985	985	985	985	0
693	20240905	093900	9385	985	985	985	985	0
694	20240905	093800	9385	985	985	985	985	0
695	20240905	093700	9385	985	985	985	985	0
696	20240905	093600	9385	985	985	985	985	0
697	20240905	093500	9385	985	985	985	985	0
698	20240905	093400	9385	985	985	985	985	0
699	20240905	093300	9385	985	985	985	985	0
700	20240905	093200	9385	985	985	985	985	0
701	20240905	093100	9385	985	985	985	985	0
702	20240905	093000	9385	985	985	985	985	0
703	20240905	092900	9385	985	985	985	985	0
704	20240905	092800	9385	985	985	985	985	0
705	20240905	092700	9385	985	985	985	985	0
706	20240905	092600	9385	985	985	985	985	0
707	20240905	092500	9385	985	985	985	985	0
708	20240905	092400	9385	985	985	985	985	0
709	20240905	092300	9385	985	985	985	985	0
710	20240905	092200	9385	985	985	985	985	0
711	20240905	092100	9385	985	985	985	985	0
712	20240905	092000	9385	985	985	985	985	0
713	20240905	091900	9385	985	985	985	985	0
714	20240905	091800	9385	985	985	985	985	0
715	20240905	091700	9385	985	985	985	985	0
716	20240905	091600	9385	985	985	985	985	0
717	20240905	091500	9385	985	985	985	985	0
718	20240905	091400	9385	985	985	985	985	0
719	20240905	091300	9385	985	985	985	985	0
720	20240905	091200	9385	985	985	985	985	0
721	20240905	091100	9385	985	985	985	985	0
722	20240905	091000	9385	985	985	985	985	0
723	20240905	090900	9385	985	985	985	985	0
724	20240905	090800	9385	985	985	985	985	0
725	20240905	090700	9385	985	985	985	985	0
726	20240905	090600	9385	985	985	985	985	0
727	20240905	090500	9385	985	985	985	985	0
728	20240905	090400	9385	985	985	985	985	0
729	20240905	090300	9385	985	840	985	840	11
730	20240905	090200	0	985	985	985	985	0
731	20240905	090100	0	985	985	985	985	0
732	20240905	090000	0	985	985	985	985	0