KissMeData/341310/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	212000	29111	990	990	990	990	1
3	20240923	211900	29111	990	990	990	990	0
4	20240923	211800	29111	990	990	990	990	0
5	20240923	211700	29111	990	990	990	990	0
6	20240923	211600	29111	990	990	990	990	0
7	20240923	211500	29111	990	990	990	990	0
8	20240923	211400	29111	990	990	990	990	0
9	20240923	211300	29111	990	990	990	990	0
10	20240923	211200	29111	990	990	990	990	0
11	20240923	211100	29111	990	990	990	990	0
12	20240923	211000	29111	990	990	990	990	0
13	20240923	210900	29111	990	990	990	990	0
14	20240923	210800	29111	990	990	990	990	0
15	20240923	210700	29111	990	990	990	990	0
16	20240923	210600	29111	990	990	990	990	0
17	20240923	210500	29111	990	990	990	990	0
18	20240923	210400	29111	990	990	990	990	0
19	20240923	210300	29111	990	990	990	990	0
20	20240923	210200	29111	990	990	990	990	0
21	20240923	210100	29111	990	990	990	990	0
22	20240923	210000	29111	990	990	990	990	0
23	20240923	205900	29111	990	990	990	990	0
24	20240923	205800	29111	990	990	990	990	0
25	20240923	205700	29111	990	990	990	990	0
26	20240923	205600	29111	990	990	990	990	0
27	20240923	205500	29111	990	990	990	990	0
28	20240923	205400	29111	990	990	990	990	0
29	20240923	205300	29111	990	990	990	990	0
30	20240923	205200	29111	990	990	990	990	0
31	20240923	205100	29111	990	990	990	990	0
32	20240923	205000	29111	990	990	990	990	1
33	20240923	204900	29111	990	990	990	990	0
34	20240923	204800	29111	990	990	990	990	0
35	20240923	204700	29111	990	990	990	990	0
36	20240923	204600	29111	990	990	990	990	0
37	20240923	204500	29111	990	990	990	990	0
38	20240923	204400	29111	990	990	990	990	0
39	20240923	204300	29111	990	990	990	990	0
40	20240923	204200	29111	990	990	990	990	0
41	20240923	204100	29111	990	990	990	990	0
42	20240923	204000	29111	990	990	990	990	0
43	20240923	203900	29111	990	990	990	990	0
44	20240923	203800	29111	990	990	990	990	0
45	20240923	203700	29111	990	990	990	990	0
46	20240923	203600	29111	990	990	990	990	0
47	20240923	203500	29111	990	990	990	990	0
48	20240923	203400	29111	990	990	990	990	0
49	20240923	203300	29111	990	990	990	990	0
50	20240923	203200	29111	990	990	990	990	0
51	20240923	203100	29111	990	990	990	990	0
52	20240923	203000	29111	990	990	990	990	0
53	20240923	202900	29111	990	990	990	990	0
54	20240923	202800	29111	990	990	990	990	0
55	20240923	202700	29111	990	990	990	990	0
56	20240923	202600	29111	990	990	990	990	0
57	20240923	202500	29111	990	990	990	990	0
58	20240923	202400	29111	990	990	990	990	0
59	20240923	202300	29111	990	990	990	990	0
60	20240923	202200	29111	990	990	990	990	0
61	20240923	202100	29111	990	990	990	990	0
62	20240923	202000	29111	990	990	990	990	1
63	20240923	201900	29111	990	990	990	990	0
64	20240923	201800	29111	990	990	990	990	0
65	20240923	201700	29111	990	990	990	990	0
66	20240923	201600	29111	990	990	990	990	0
67	20240923	201500	29111	990	990	990	990	0
68	20240923	201400	29111	990	990	990	990	0
69	20240923	201300	29111	990	990	990	990	0
70	20240923	201200	29111	990	990	990	990	0
71	20240923	201100	29111	990	990	990	990	0
72	20240923	201000	29111	990	990	990	990	0
73	20240923	200900	29111	990	990	990	990	0
74	20240923	200800	29111	990	990	990	990	0
75	20240923	200700	29111	990	990	990	990	0
76	20240923	200600	29111	990	990	990	990	0
77	20240923	200500	29111	990	990	990	990	0
78	20240923	200400	29111	990	990	990	990	0
79	20240923	200300	29111	990	990	990	990	0
80	20240923	200200	29111	990	990	990	990	0
81	20240923	200100	29111	990	990	990	990	0
82	20240923	200000	29111	990	990	990	990	0
83	20240923	195900	29111	990	990	990	990	0
84	20240923	195800	29111	990	990	990	990	0
85	20240923	195700	29111	990	990	990	990	0
86	20240923	195600	29111	990	990	990	990	0
87	20240923	195500	29111	990	990	990	990	0
88	20240923	195400	29111	990	990	990	990	0
89	20240923	195300	29111	990	990	990	990	0
90	20240923	195200	29111	990	990	990	990	0
91	20240923	195100	29111	990	990	990	990	0
92	20240923	195000	29111	990	990	990	990	1
93	20240923	194900	29111	990	990	990	990	0
94	20240923	194800	29111	990	990	990	990	0
95	20240923	194700	29111	990	990	990	990	0
96	20240923	194600	29111	990	990	990	990	0
97	20240923	194500	29111	990	990	990	990	0
98	20240923	194400	29111	990	990	990	990	0
99	20240923	194300	29111	990	990	990	990	0
100	20240923	194200	29111	990	990	990	990	0
101	20240923	194100	29111	990	990	990	990	0
102	20240923	194000	29111	990	990	990	990	0
103	20240923	193900	29111	990	990	990	990	0
104	20240923	193800	29111	990	990	990	990	0
105	20240923	193700	29111	990	990	990	990	0
106	20240923	193600	29111	990	990	990	990	0
107	20240923	193500	29111	990	990	990	990	0
108	20240923	193400	29111	990	990	990	990	0
109	20240923	193300	29111	990	990	990	990	0
110	20240923	193200	29111	990	990	990	990	0
111	20240923	193100	29111	990	990	990	990	0
112	20240923	193000	29111	990	990	990	990	0
113	20240923	192900	29111	990	990	990	990	0
114	20240923	192800	29111	990	990	990	990	0
115	20240923	192700	29111	990	990	990	990	0
116	20240923	192600	29111	990	990	990	990	0
117	20240923	192500	29111	990	990	990	990	0
118	20240923	192400	29111	990	990	990	990	0
119	20240923	192300	29111	990	990	990	990	0
120	20240923	192200	29111	990	990	990	990	0
121	20240923	192100	29111	990	990	990	990	0
122	20240923	192000	29111	990	990	990	990	1
123	20240923	191900	29111	990	990	990	990	0
124	20240923	191800	29111	990	990	990	990	0
125	20240923	191700	29111	990	990	990	990	0
126	20240923	191600	29111	990	990	990	990	0
127	20240923	191500	29111	990	990	990	990	0
128	20240923	191400	29111	990	990	990	990	0
129	20240923	191300	29111	990	990	990	990	0
130	20240923	191200	29111	990	990	990	990	0
131	20240923	191100	29111	990	990	990	990	0
132	20240923	191000	29111	990	990	990	990	0
133	20240923	190900	29111	990	990	990	990	0
134	20240923	190800	29111	990	990	990	990	0
135	20240923	190700	29111	990	990	990	990	0
136	20240923	190600	29111	990	990	990	990	0
137	20240923	190500	29111	990	990	990	990	0
138	20240923	190400	29111	990	990	990	990	0
139	20240923	190300	29111	990	990	990	990	0
140	20240923	190200	29111	990	990	990	990	0
141	20240923	190100	29111	990	990	990	990	0
142	20240923	190000	29111	990	990	990	990	0
143	20240923	185900	29111	990	990	990	990	0
144	20240923	185800	29111	990	990	990	990	0
145	20240923	185700	29111	990	990	990	990	0
146	20240923	185600	29111	990	990	990	990	0
147	20240923	185500	29111	990	990	990	990	0
148	20240923	185400	29111	990	990	990	990	0
149	20240923	185300	29111	990	990	990	990	0
150	20240923	185200	29111	990	990	990	990	0
151	20240923	185100	29111	990	990	990	990	0
152	20240923	185000	29111	990	990	990	990	1
153	20240923	184900	29111	990	990	990	990	0
154	20240923	184800	29111	990	990	990	990	0
155	20240923	184700	29111	990	990	990	990	0
156	20240923	184600	29111	990	990	990	990	0
157	20240923	184500	29111	990	990	990	990	0
158	20240923	184400	29111	990	990	990	990	0
159	20240923	184300	29111	990	990	990	990	0
160	20240923	184200	29111	990	990	990	990	0
161	20240923	184100	29111	990	990	990	990	0
162	20240923	184000	29111	990	990	990	990	0
163	20240923	183900	29111	990	990	990	990	0
164	20240923	183800	29111	990	990	990	990	0
165	20240923	183700	29111	990	990	990	990	0
166	20240923	183600	29111	990	990	990	990	0
167	20240923	183500	29111	990	990	990	990	0
168	20240923	183400	29111	990	990	990	990	0
169	20240923	183300	29111	990	990	990	990	0
170	20240923	183200	29111	990	990	990	990	0
171	20240923	183100	29111	990	990	990	990	0
172	20240923	183000	29111	990	990	990	990	0
173	20240923	182900	29111	990	990	990	990	0
174	20240923	182800	29111	990	990	990	990	0
175	20240923	182700	29111	990	990	990	990	0
176	20240923	182600	29111	990	990	990	990	0
177	20240923	182500	29111	990	990	990	990	0
178	20240923	182400	29111	990	990	990	990	0
179	20240923	182300	29111	990	990	990	990	0
180	20240923	182200	29111	990	990	990	990	0
181	20240923	182100	29111	990	990	990	990	0
182	20240923	182000	29111	990	990	990	990	1
183	20240923	181900	29111	990	990	990	990	0
184	20240923	181800	29111	990	990	990	990	0
185	20240923	181700	29111	990	990	990	990	0
186	20240923	181600	29111	990	990	990	990	0
187	20240923	181500	29111	990	990	990	990	0
188	20240923	181400	29111	990	990	990	990	0
189	20240923	181300	29111	990	990	990	990	0
190	20240923	181200	29111	990	990	990	990	0
191	20240923	181100	29111	990	990	990	990	0
192	20240923	181000	29111	990	990	990	990	0
193	20240923	180900	29111	990	990	990	990	0
194	20240923	180800	29111	990	990	990	990	0
195	20240923	180700	29111	990	990	990	990	0
196	20240923	180600	29111	990	990	990	990	0
197	20240923	180500	29111	990	990	990	990	0
198	20240923	180400	29111	990	990	990	990	0
199	20240923	180300	29111	990	990	990	990	0
200	20240923	180200	29111	990	990	990	990	0
201	20240923	180100	29111	990	990	990	990	0
202	20240923	180000	29111	990	990	990	990	0
203	20240923	175900	29111	990	990	990	990	0
204	20240923	175800	29111	990	990	990	990	0
205	20240923	175700	29111	990	990	990	990	0
206	20240923	175600	29111	990	990	990	990	0
207	20240923	175500	29111	990	990	990	990	0
208	20240923	175400	29111	990	990	990	990	0
209	20240923	175300	29111	990	990	990	990	0
210	20240923	175200	29111	990	990	990	990	0
211	20240923	175100	29111	990	990	990	990	0
212	20240923	175000	29111	990	990	990	990	1
213	20240923	174900	29111	990	990	990	990	0
214	20240923	174800	29111	990	990	990	990	0
215	20240923	174700	29111	990	990	990	990	0
216	20240923	174600	29111	990	990	990	990	0
217	20240923	174500	29111	990	990	990	990	0
218	20240923	174400	29111	990	990	990	990	0
219	20240923	174300	29111	990	990	990	990	0
220	20240923	174200	29111	990	990	990	990	0
221	20240923	174100	29111	990	990	990	990	0
222	20240923	174000	29111	990	990	990	990	0
223	20240923	173900	29111	990	990	990	990	0
224	20240923	173800	29111	990	990	990	990	0
225	20240923	173700	29111	990	990	990	990	0
226	20240923	173600	29111	990	990	990	990	0
227	20240923	173500	29111	990	990	990	990	0
228	20240923	173400	29111	990	990	990	990	0
229	20240923	173300	29111	990	990	990	990	0
230	20240923	173200	29111	990	990	990	990	0
231	20240923	173100	29111	990	990	990	990	0
232	20240923	173000	29111	990	990	990	990	0
233	20240923	172900	29111	990	990	990	990	0
234	20240923	172800	29111	990	990	990	990	0
235	20240923	172700	29111	990	990	990	990	0
236	20240923	172600	29111	990	990	990	990	0
237	20240923	172500	29111	990	990	990	990	0
238	20240923	172400	29111	990	990	990	990	0
239	20240923	172300	29111	990	990	990	990	0
240	20240923	172200	29111	990	990	990	990	0
241	20240923	172100	29111	990	990	990	990	0
242	20240923	172000	29111	990	990	990	990	1
243	20240923	171900	29111	990	990	990	990	0
244	20240923	171800	29111	990	990	990	990	0
245	20240923	171700	29111	990	990	990	990	0
246	20240923	171600	29111	990	990	990	990	0
247	20240923	171500	29111	990	990	990	990	0
248	20240923	171400	29111	990	990	990	990	0
249	20240923	171300	29111	990	990	990	990	0
250	20240923	171200	29111	990	990	990	990	0
251	20240923	171100	29111	990	990	990	990	0
252	20240923	171000	29111	990	990	990	990	0
253	20240923	170900	29111	990	990	990	990	0
254	20240923	170800	29111	990	990	990	990	0
255	20240923	170700	29111	990	990	990	990	0
256	20240923	170600	29111	990	990	990	990	0
257	20240923	170500	29111	990	990	990	990	0
258	20240923	170400	29111	990	990	990	990	0
259	20240923	170300	29111	990	990	990	990	0
260	20240923	170200	29111	990	990	990	990	0
261	20240923	170100	29111	990	990	990	990	0
262	20240923	170000	29111	990	990	990	990	0
263	20240923	165900	29111	990	990	990	990	0
264	20240923	165800	29111	990	990	990	990	0
265	20240923	165700	29111	990	990	990	990	0
266	20240923	165600	29111	990	990	990	990	0
267	20240923	165500	29111	990	990	990	990	0
268	20240923	165400	29111	990	990	990	990	0
269	20240923	165300	29111	990	990	990	990	0
270	20240923	165200	29111	990	990	990	990	0
271	20240923	165100	29111	990	990	990	990	0
272	20240923	165000	29111	990	990	990	990	1
273	20240923	164900	29111	990	990	990	990	0
274	20240923	164800	29111	990	990	990	990	0
275	20240923	164700	29111	990	990	990	990	0
276	20240923	164600	29111	990	990	990	990	0
277	20240923	164500	29111	990	990	990	990	0
278	20240923	164400	29111	990	990	990	990	0
279	20240923	164300	29111	990	990	990	990	0
280	20240923	164200	29111	990	990	990	990	0
281	20240923	164100	29111	990	990	990	990	0
282	20240923	164000	29111	990	990	990	990	0
283	20240923	163900	29111	990	990	990	990	0
284	20240923	163800	29111	990	990	990	990	0
285	20240923	163700	29111	990	990	990	990	0
286	20240923	163600	29111	990	990	990	990	0
287	20240923	163500	29111	990	990	990	990	0
288	20240923	163400	29111	990	990	990	990	0
289	20240923	163300	29111	990	990	990	990	0
290	20240923	163200	29111	990	990	990	990	0
291	20240923	163100	29111	990	990	990	990	0
292	20240923	163000	29111	990	990	990	990	0
293	20240923	162900	29111	990	990	990	990	0
294	20240923	162800	29111	990	990	990	990	0
295	20240923	162700	29111	990	990	990	990	0
296	20240923	162600	29111	990	990	990	990	0
297	20240923	162500	29111	990	990	990	990	0
298	20240923	162400	29111	990	990	990	990	0
299	20240923	162300	29111	990	990	990	990	0
300	20240923	162200	29111	990	990	990	990	0
301	20240923	162100	29111	990	990	990	990	0
302	20240923	162000	29111	990	990	990	990	1
303	20240923	161900	29111	990	990	990	990	0
304	20240923	161800	29111	990	990	990	990	0
305	20240923	161700	29111	990	990	990	990	0
306	20240923	161600	29111	990	990	990	990	0
307	20240923	161500	29111	990	990	990	990	0
308	20240923	161400	29111	990	990	990	990	0
309	20240923	161300	29111	990	990	990	990	0
310	20240923	161200	29111	990	990	990	990	0
311	20240923	161100	29111	990	990	990	990	0
312	20240923	161000	29111	990	990	990	990	0
313	20240923	160900	29111	990	990	990	990	0
314	20240923	160800	29111	990	990	990	990	0
315	20240923	160700	29111	990	990	990	990	0
316	20240923	160600	29111	990	990	990	990	0
317	20240923	160500	29111	990	990	990	990	0
318	20240923	160400	29111	990	990	990	990	0
319	20240923	160300	29111	990	990	990	990	0
320	20240923	160200	29111	990	990	990	990	0
321	20240923	160100	29111	990	990	990	990	0
322	20240923	160000	29111	990	990	990	990	0
323	20240923	155900	29111	990	990	990	990	0
324	20240923	155800	29111	990	990	990	990	0
325	20240923	155700	29111	990	990	990	990	0
326	20240923	155600	29111	990	990	990	990	0
327	20240923	155500	29111	990	990	990	990	0
328	20240923	155400	29111	990	990	990	990	0
329	20240923	155300	29111	990	990	990	990	0
330	20240923	155200	29111	990	990	990	990	0
331	20240923	155100	29111	990	990	990	990	0
332	20240923	155000	29111	990	990	990	990	1
333	20240923	154900	29111	990	990	990	990	0
334	20240923	154800	29111	990	990	990	990	0
335	20240923	154700	29111	990	990	990	990	0
336	20240923	154600	29111	990	990	990	990	0
337	20240923	154500	29111	990	990	990	990	0
338	20240923	154400	29111	990	990	990	990	0
339	20240923	154300	29111	990	990	990	990	0
340	20240923	154200	29111	990	990	990	990	0
341	20240923	154100	29111	990	990	990	990	0
342	20240923	154000	29111	990	990	990	990	0
343	20240923	153900	29111	990	990	990	990	0
344	20240923	153800	29111	990	990	990	990	0
345	20240923	153700	29111	990	990	990	990	0
346	20240923	153600	29111	990	990	990	990	0
347	20240923	153500	29111	990	990	990	990	0
348	20240923	153400	29111	990	990	990	990	0
349	20240923	153300	29111	990	990	990	990	0
350	20240923	153200	29111	990	990	990	990	0
351	20240923	153100	29111	990	990	990	990	0
352	20240923	153000	29111	990	990	990	990	0
353	20240923	152900	29111	990	990	990	990	0
354	20240923	152800	29111	990	990	990	990	0
355	20240923	152700	29111	990	990	990	990	0
356	20240923	152600	29111	990	990	990	990	0
357	20240923	152500	29111	990	990	990	990	0
358	20240923	152400	29111	990	990	990	990	0
359	20240923	152300	29111	990	990	990	990	0
360	20240923	152200	29111	990	990	990	990	0
361	20240923	152100	29111	990	990	990	990	0
362	20240923	152000	29111	990	990	990	990	0
363	20240923	151900	29111	990	990	990	990	0
364	20240923	151800	29111	990	990	990	990	0
365	20240923	151700	29111	990	990	990	990	0
366	20240923	151600	29111	990	990	990	990	0
367	20240923	151500	29111	990	990	990	990	0
368	20240923	151400	29111	990	990	990	990	0
369	20240923	151300	29111	990	990	990	990	0
370	20240923	151200	29111	990	990	990	990	0
371	20240923	151100	29111	990	990	990	990	0
372	20240923	151000	29111	990	990	990	990	0
373	20240923	150900	29111	990	990	990	990	0
374	20240923	150800	29111	990	990	990	990	0
375	20240923	150700	29111	990	990	990	990	0
376	20240923	150600	29111	990	990	990	990	0
377	20240923	150500	29111	990	990	990	990	0
378	20240923	150400	29111	990	990	990	990	0
379	20240923	150300	29111	990	990	990	990	0
380	20240923	150200	29111	990	990	990	990	0
381	20240923	150100	29111	990	990	990	990	0
382	20240923	150000	29111	990	990	990	990	0
383	20240923	145900	29111	990	990	990	990	0
384	20240923	145800	29111	990	990	990	990	0
385	20240923	145700	29111	990	990	990	990	0
386	20240923	145600	29111	990	990	990	990	0
387	20240923	145500	29111	990	990	990	990	0
388	20240923	145400	29111	990	990	990	990	0
389	20240923	145300	29111	990	990	990	990	0
390	20240923	145200	29111	990	990	990	990	0
391	20240923	145100	29111	990	990	990	990	0
392	20240923	145000	29111	990	990	990	990	1
393	20240923	144900	28121	757	800	800	757	21
394	20240923	144800	11794	994	994	994	994	0
395	20240923	144700	11794	994	994	994	994	0
396	20240923	144600	11794	994	994	994	994	0
397	20240923	144500	11794	994	994	994	994	0
398	20240923	144400	11794	994	994	994	994	0
399	20240923	144300	11794	994	994	994	994	0
400	20240923	144200	11794	994	994	994	994	0
401	20240923	144100	11794	994	994	994	994	0
402	20240923	144000	11794	994	994	994	994	0
403	20240923	143900	11794	994	994	994	994	0
404	20240923	143800	11794	994	994	994	994	0
405	20240923	143700	11794	994	994	994	994	0
406	20240923	143600	11794	994	994	994	994	0
407	20240923	143500	11794	994	994	994	994	0
408	20240923	143400	11794	994	994	994	994	0
409	20240923	143300	11794	994	994	994	994	0
410	20240923	143200	11794	994	994	994	994	0
411	20240923	143100	11794	994	994	994	994	0
412	20240923	143000	11794	994	994	994	994	0
413	20240923	142900	11794	994	994	994	994	0
414	20240923	142800	11794	994	994	994	994	0
415	20240923	142700	11794	994	994	994	994	0
416	20240923	142600	11794	994	994	994	994	0
417	20240923	142500	11794	994	994	994	994	0
418	20240923	142400	11794	994	994	994	994	0
419	20240923	142300	11794	994	994	994	994	0
420	20240923	142200	11794	994	994	994	994	0
421	20240923	142100	11794	994	994	994	994	0
422	20240923	142000	11794	994	994	994	994	0
423	20240923	141900	11794	994	994	994	994	0
424	20240923	141800	11794	994	994	994	994	0
425	20240923	141700	11794	994	994	994	994	0
426	20240923	141600	11794	994	994	994	994	0
427	20240923	141500	11794	994	994	994	994	0
428	20240923	141400	11794	994	994	994	994	0
429	20240923	141300	11794	994	994	994	994	0
430	20240923	141200	11794	994	994	994	994	0
431	20240923	141100	11794	994	994	994	994	0
432	20240923	141000	11794	994	994	994	994	0
433	20240923	140900	11794	994	994	994	994	0
434	20240923	140800	11794	994	994	994	994	0
435	20240923	140700	11794	994	994	994	994	0
436	20240923	140600	11794	994	994	994	994	0
437	20240923	140500	11794	994	994	994	994	0
438	20240923	140400	11794	994	994	994	994	0
439	20240923	140300	11794	994	994	994	994	0
440	20240923	140200	11794	994	994	994	994	0
441	20240923	140100	11794	994	994	994	994	0
442	20240923	140000	11794	994	994	994	994	0
443	20240923	135900	11794	994	994	994	994	0
444	20240923	135800	11794	994	994	994	994	0
445	20240923	135700	11794	994	994	994	994	0
446	20240923	135600	11794	994	994	994	994	0
447	20240923	135500	11794	994	994	994	994	0
448	20240923	135400	11794	994	994	994	994	0
449	20240923	135300	11794	994	994	994	994	0
450	20240923	135200	11794	994	994	994	994	0
451	20240923	135100	11794	994	994	994	994	0
452	20240923	135000	11794	994	994	994	994	0
453	20240923	134900	11794	994	994	994	994	0
454	20240923	134800	11794	994	994	994	994	0
455	20240923	134700	11794	994	994	994	994	0
456	20240923	134600	11794	994	994	994	994	0
457	20240923	134500	11794	994	994	994	994	0
458	20240923	134400	11794	994	994	994	994	0
459	20240923	134300	11794	994	994	994	994	0
460	20240923	134200	11794	994	994	994	994	0
461	20240923	134100	11794	994	994	994	994	0
462	20240923	134000	11794	994	994	994	994	0
463	20240923	133900	11794	994	994	994	994	0
464	20240923	133800	11794	994	994	994	994	0
465	20240923	133700	11794	994	994	994	994	0
466	20240923	133600	11794	994	994	994	994	0
467	20240923	133500	11794	994	994	994	994	0
468	20240923	133400	11794	994	994	994	994	0
469	20240923	133300	11794	994	994	994	994	0
470	20240923	133200	11794	994	994	994	994	0
471	20240923	133100	11794	994	994	994	994	0
472	20240923	133000	11794	994	994	994	994	0
473	20240923	132900	11794	994	994	994	994	0
474	20240923	132800	11794	994	994	994	994	0
475	20240923	132700	11794	994	994	994	994	0
476	20240923	132600	11794	994	994	994	994	0
477	20240923	132500	11794	994	994	994	994	0
478	20240923	132400	11794	994	994	994	994	0
479	20240923	132300	11794	994	994	994	994	0
480	20240923	132200	11794	994	994	994	994	0
481	20240923	132100	11794	994	994	994	994	0
482	20240923	132000	11794	994	994	994	994	0
483	20240923	131900	11794	994	994	994	994	0
484	20240923	131800	11794	994	994	994	994	0
485	20240923	131700	11794	994	994	994	994	0
486	20240923	131600	11794	994	994	994	994	0
487	20240923	131500	11794	994	994	994	994	0
488	20240923	131400	11794	994	994	994	994	0
489	20240923	131300	11794	994	994	994	994	0
490	20240923	131200	11794	994	994	994	994	0
491	20240923	131100	11794	994	994	994	994	0
492	20240923	131000	11794	994	994	994	994	0
493	20240923	130900	11794	994	994	994	994	0
494	20240923	130800	11794	994	994	994	994	0
495	20240923	130700	11794	994	994	994	994	0
496	20240923	130600	11794	994	994	994	994	0
497	20240923	130500	11794	994	994	994	994	0
498	20240923	130400	11794	994	994	994	994	0
499	20240923	130300	11794	994	994	994	994	0
500	20240923	130200	11794	994	994	994	994	0
501	20240923	130100	11794	994	994	994	994	0
502	20240923	130000	11794	994	994	994	994	0
503	20240923	125900	11794	994	994	994	994	0
504	20240923	125800	11794	994	994	994	994	0
505	20240923	125700	11794	994	994	994	994	0
506	20240923	125600	11794	994	994	994	994	0
507	20240923	125500	11794	994	994	994	994	0
508	20240923	125400	11794	994	994	994	994	0
509	20240923	125300	11794	994	994	994	994	0
510	20240923	125200	11794	994	994	994	994	0
511	20240923	125100	11794	994	994	994	994	0
512	20240923	125000	11794	994	994	994	994	0
513	20240923	124900	11794	994	994	994	994	0
514	20240923	124800	11794	994	994	994	994	0
515	20240923	124700	11794	994	994	994	994	0
516	20240923	124600	11794	994	994	994	994	0
517	20240923	124500	11794	994	994	994	994	0
518	20240923	124400	11794	994	994	994	994	0
519	20240923	124300	11794	994	994	994	994	0
520	20240923	124200	11794	994	994	994	994	0
521	20240923	124100	11794	994	994	994	994	0
522	20240923	124000	11794	994	994	994	994	0
523	20240923	123900	11794	994	994	994	994	0
524	20240923	123800	11794	994	994	994	994	0
525	20240923	123700	11794	994	994	994	994	0
526	20240923	123600	11794	994	994	994	994	0
527	20240923	123500	11794	994	994	994	994	0
528	20240923	123400	11794	994	994	994	994	0
529	20240923	123300	11794	994	994	994	994	0
530	20240923	123200	11794	994	994	994	994	0
531	20240923	123100	11794	994	994	994	994	0
532	20240923	123000	11794	994	994	994	994	0
533	20240923	122900	11794	994	994	994	994	0
534	20240923	122800	11794	994	994	994	994	0
535	20240923	122700	11794	994	994	994	994	0
536	20240923	122600	11794	994	994	994	994	0
537	20240923	122500	11794	994	994	994	994	0
538	20240923	122400	11794	994	994	994	994	0
539	20240923	122300	11794	994	994	994	994	0
540	20240923	122200	11794	994	994	994	994	0
541	20240923	122100	11794	994	994	994	994	0
542	20240923	122000	11794	994	994	994	994	0
543	20240923	121900	11794	994	994	994	994	0
544	20240923	121800	11794	994	994	994	994	0
545	20240923	121700	11794	994	994	994	994	0
546	20240923	121600	11794	994	994	994	994	0
547	20240923	121500	11794	994	994	994	994	0
548	20240923	121400	11794	994	994	994	994	0
549	20240923	121300	11794	994	994	994	994	0
550	20240923	121200	11794	994	994	994	994	0
551	20240923	121100	11794	994	994	994	994	0
552	20240923	121000	11794	994	994	994	994	0
553	20240923	120900	11794	994	994	994	994	0
554	20240923	120800	11794	994	994	994	994	0
555	20240923	120700	11794	994	994	994	994	0
556	20240923	120600	11794	994	994	994	994	0
557	20240923	120500	11794	994	994	994	994	0
558	20240923	120400	11794	994	994	994	994	0
559	20240923	120300	11794	994	994	994	994	0
560	20240923	120200	11794	994	994	994	994	0
561	20240923	120100	11794	994	994	994	994	0
562	20240923	120000	11794	994	994	994	994	0
563	20240923	115900	11794	994	994	994	994	0
564	20240923	115800	11794	994	994	994	994	0
565	20240923	115700	11794	994	994	994	994	0
566	20240923	115600	11794	994	994	994	994	0
567	20240923	115500	11794	994	994	994	994	0
568	20240923	115400	11794	994	994	994	994	0
569	20240923	115300	11794	994	994	994	994	0
570	20240923	115200	11794	994	994	994	994	0
571	20240923	115100	11794	994	994	994	994	0
572	20240923	115000	11794	994	994	994	994	0
573	20240923	114900	11794	994	994	994	994	0
574	20240923	114800	11794	994	994	994	994	0
575	20240923	114700	11794	994	994	994	994	0
576	20240923	114600	11794	994	994	994	994	0
577	20240923	114500	11794	994	994	994	994	0
578	20240923	114400	11794	994	994	994	994	0
579	20240923	114300	11794	994	994	994	994	0
580	20240923	114200	11794	994	994	994	994	0
581	20240923	114100	11794	994	994	994	994	0
582	20240923	114000	11794	994	994	994	994	0
583	20240923	113900	11794	994	994	994	994	0
584	20240923	113800	11794	994	994	994	994	0
585	20240923	113700	11794	994	994	994	994	0
586	20240923	113600	11794	994	994	994	994	0
587	20240923	113500	11794	994	994	994	994	0
588	20240923	113400	11794	994	994	994	994	0
589	20240923	113300	11794	994	994	994	994	0
590	20240923	113200	11794	994	994	994	994	0
591	20240923	113100	11794	994	994	994	994	0
592	20240923	113000	11794	994	994	994	994	0
593	20240923	112900	11794	994	994	994	994	0
594	20240923	112800	11794	994	994	994	994	0
595	20240923	112700	11794	994	994	994	994	0
596	20240923	112600	11794	994	994	994	994	0
597	20240923	112500	11794	994	994	994	994	0
598	20240923	112400	11794	994	994	994	994	0
599	20240923	112300	11794	994	994	994	994	0
600	20240923	112200	11794	994	994	994	994	0
601	20240923	112100	11794	994	994	994	994	0
602	20240923	112000	11794	994	994	994	994	0
603	20240923	111900	11794	994	994	994	994	0
604	20240923	111800	11794	994	994	994	994	0
605	20240923	111700	11794	994	994	994	994	0
606	20240923	111600	11794	994	994	994	994	0
607	20240923	111500	11794	994	994	994	994	0
608	20240923	111400	11794	994	994	994	994	0
609	20240923	111300	11794	994	994	994	994	0
610	20240923	111200	11794	994	994	994	994	0
611	20240923	111100	11794	994	994	994	994	0
612	20240923	111000	11794	994	994	994	994	0
613	20240923	110900	11794	994	994	994	994	0
614	20240923	110800	11794	994	994	994	994	0
615	20240923	110700	11794	994	994	994	994	0
616	20240923	110600	11794	994	994	994	994	0
617	20240923	110500	11794	994	994	994	994	0
618	20240923	110400	11794	994	994	994	994	0
619	20240923	110300	11794	994	994	994	994	0
620	20240923	110200	11794	994	994	994	994	0
621	20240923	110100	11794	994	994	994	994	0
622	20240923	110000	11794	994	994	994	994	0
623	20240923	105900	11794	994	994	994	994	0
624	20240923	105800	11794	994	994	994	994	0
625	20240923	105700	11794	994	994	994	994	0
626	20240923	105600	11794	994	994	994	994	0
627	20240923	105500	11794	994	994	994	994	0
628	20240923	105400	11794	994	994	994	994	0
629	20240923	105300	11794	994	994	994	994	0
630	20240923	105200	11794	994	994	994	994	0
631	20240923	105100	11794	994	994	994	994	0
632	20240923	105000	11794	994	994	994	994	0
633	20240923	104900	11794	994	994	994	994	0
634	20240923	104800	11794	994	994	994	994	0
635	20240923	104700	11794	994	994	994	994	0
636	20240923	104600	11794	994	994	994	994	0
637	20240923	104500	11794	994	994	994	994	0
638	20240923	104400	11794	994	994	994	994	0
639	20240923	104300	11794	994	994	994	994	0
640	20240923	104200	11794	994	994	994	994	0
641	20240923	104100	11794	994	994	994	994	0
642	20240923	104000	11794	994	994	994	994	0
643	20240923	103900	11794	994	994	994	994	0
644	20240923	103800	11794	994	994	994	994	0
645	20240923	103700	11794	994	994	994	994	1
646	20240923	103600	10800	800	800	800	800	0
647	20240923	103500	10800	800	800	800	800	1
648	20240923	103400	10000	1000	1000	1000	1000	0
649	20240923	103300	10000	1000	1000	1000	1000	0
650	20240923	103200	10000	1000	1000	1000	1000	0
651	20240923	103100	10000	1000	1000	1000	1000	0
652	20240923	103000	10000	1000	1000	1000	1000	0
653	20240923	102900	10000	1000	1000	1000	1000	0
654	20240923	102800	10000	1000	1000	1000	1000	0
655	20240923	102700	10000	1000	1000	1000	1000	0
656	20240923	102600	10000	1000	1000	1000	1000	0
657	20240923	102500	10000	1000	1000	1000	1000	0
658	20240923	102400	10000	1000	1000	1000	1000	0
659	20240923	102300	10000	1000	1000	1000	1000	0
660	20240923	102200	10000	1000	1000	1000	1000	0
661	20240923	102100	10000	1000	1000	1000	1000	0
662	20240923	102000	10000	1000	1000	1000	1000	0
663	20240923	101900	10000	1000	1000	1000	1000	0
664	20240923	101800	10000	1000	1000	1000	1000	0
665	20240923	101700	10000	1000	1000	1000	1000	0
666	20240923	101600	10000	1000	1000	1000	1000	0
667	20240923	101500	10000	1000	1000	1000	1000	0
668	20240923	101400	10000	1000	1000	1000	1000	0
669	20240923	101300	10000	1000	1000	1000	1000	0
670	20240923	101200	10000	1000	1000	1000	1000	0
671	20240923	101100	10000	1000	1000	1000	1000	0
672	20240923	101000	10000	1000	1000	1000	1000	0
673	20240923	100900	10000	1000	1000	1000	1000	0
674	20240923	100800	10000	1000	1000	1000	1000	0
675	20240923	100700	10000	1000	1000	1000	1000	0
676	20240923	100600	10000	1000	1000	1000	1000	0
677	20240923	100500	10000	1000	1000	1000	1000	0
678	20240923	100400	10000	1000	1000	1000	1000	0
679	20240923	100300	10000	1000	1000	1000	1000	0
680	20240923	100200	10000	1000	1000	1000	1000	0
681	20240923	100100	10000	1000	1000	1000	1000	0
682	20240923	100000	10000	1000	1000	1000	1000	0
683	20240923	095900	10000	1000	1000	1000	1000	0
684	20240923	095800	10000	1000	1000	1000	1000	0
685	20240923	095700	10000	1000	1000	1000	1000	0
686	20240923	095600	10000	1000	1000	1000	1000	0
687	20240923	095500	10000	1000	1000	1000	1000	0
688	20240923	095400	10000	1000	1000	1000	1000	0
689	20240923	095300	10000	1000	1000	1000	1000	0
690	20240923	095200	10000	1000	1000	1000	1000	0
691	20240923	095100	10000	1000	1000	1000	1000	0
692	20240923	095000	10000	1000	1000	1000	1000	0
693	20240923	094900	10000	1000	1000	1000	1000	0
694	20240923	094800	10000	1000	1000	1000	1000	0
695	20240923	094700	10000	1000	1000	1000	1000	0
696	20240923	094600	10000	1000	1000	1000	1000	0
697	20240923	094500	10000	1000	1000	1000	1000	0
698	20240923	094400	10000	1000	1000	1000	1000	0
699	20240923	094300	10000	1000	1000	1000	1000	0
700	20240923	094200	10000	1000	1000	1000	1000	0
701	20240923	094100	10000	1000	1000	1000	1000	0
702	20240923	094000	10000	1000	1000	1000	1000	0
703	20240923	093900	10000	1000	1000	1000	1000	0
704	20240923	093800	10000	1000	1000	1000	1000	0
705	20240923	093700	10000	1000	1000	1000	1000	0
706	20240923	093600	10000	1000	1000	1000	1000	0
707	20240923	093500	10000	1000	1000	1000	1000	0
708	20240923	093400	10000	1000	1000	1000	1000	0
709	20240923	093300	10000	1000	1000	1000	1000	0
710	20240923	093200	10000	1000	1000	1000	1000	0
711	20240923	093100	10000	1000	1000	1000	1000	0
712	20240923	093000	10000	1000	1000	1000	1000	0
713	20240923	092900	10000	1000	1000	1000	1000	0
714	20240923	092800	10000	1000	1000	1000	1000	0
715	20240923	092700	10000	1000	1000	1000	1000	0
716	20240923	092600	10000	1000	1000	1000	1000	0
717	20240923	092500	10000	1000	1000	1000	1000	0
718	20240923	092400	10000	1000	1000	1000	1000	0
719	20240923	092300	10000	1000	1000	1000	1000	0
720	20240923	092200	10000	1000	1000	1000	1000	0
721	20240923	092100	10000	1000	1000	1000	1000	0
722	20240923	092000	10000	1000	1000	1000	1000	0
723	20240923	091900	10000	1000	1000	1000	1000	0
724	20240923	091800	10000	1000	1000	1000	1000	0
725	20240923	091700	10000	1000	1000	1000	1000	0
726	20240923	091600	10000	1000	1000	1000	1000	0
727	20240923	091500	10000	1000	1000	1000	1000	0
728	20240923	091400	10000	1000	1000	1000	1000	0
729	20240923	091300	10000	1000	1000	1000	1000	0
730	20240923	091200	10000	1000	1000	1000	1000	0
731	20240923	091100	10000	1000	1000	1000	1000	0
732	20240923	091000	10000	1000	1000	1000	1000	0
733	20240923	090900	10000	1000	1000	1000	1000	0
734	20240923	090800	10000	1000	1000	1000	1000	0
735	20240923	090700	10000	1000	1000	1000	1000	0
736	20240923	090600	10000	1000	1000	1000	1000	0
737	20240923	090500	10000	1000	1000	1000	1000	0
738	20240923	090400	10000	1000	1000	1000	1000	0
739	20240923	090300	10000	1000	1000	1000	1000	0
740	20240923	090200	10000	1000	900	1000	900	10
741	20240923	090100	900	900	900	900	900	0
742	20240923	090000	900	900	900	900	900	1