KissMeData/217910/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203700	5111036	429	357	429	353	7822
3	20240906	203600	5111036	429	429	429	429	0
4	20240906	203500	5111036	429	429	429	429	0
5	20240906	203400	5111036	429	429	429	429	0
6	20240906	203300	5111036	429	429	429	429	0
7	20240906	203200	5111036	429	429	429	429	0
8	20240906	203100	5111036	429	429	429	429	0
9	20240906	203000	5111036	429	429	429	429	0
10	20240906	202900	5111036	429	429	429	429	0
11	20240906	202800	5111036	429	429	429	429	0
12	20240906	202700	5111036	429	429	429	429	0
13	20240906	202600	5111036	429	429	429	429	0
14	20240906	202500	5111036	429	429	429	429	0
15	20240906	202400	5111036	429	429	429	429	0
16	20240906	202300	5111036	429	429	429	429	0
17	20240906	202200	5111036	429	429	429	429	0
18	20240906	202100	5111036	429	429	429	429	0
19	20240906	202000	5111036	429	429	429	429	0
20	20240906	201900	5111036	429	429	429	429	0
21	20240906	201800	5111036	429	429	429	429	0
22	20240906	201700	5111036	429	429	429	429	0
23	20240906	201600	5111036	429	429	429	429	0
24	20240906	201500	5111036	429	429	429	429	0
25	20240906	201400	5111036	429	429	429	429	0
26	20240906	201300	5111036	429	429	429	429	0
27	20240906	201200	5111036	429	429	429	429	0
28	20240906	201100	5111036	429	429	429	429	0
29	20240906	201000	5111036	429	429	429	429	0
30	20240906	200900	5111036	429	429	429	429	0
31	20240906	200800	5111036	429	429	429	429	0
32	20240906	200700	5111036	429	357	429	353	7822
33	20240906	200600	5111036	429	429	429	429	0
34	20240906	200500	5111036	429	429	429	429	0
35	20240906	200400	5111036	429	429	429	429	0
36	20240906	200300	5111036	429	429	429	429	0
37	20240906	200200	5111036	429	429	429	429	0
38	20240906	200100	5111036	429	429	429	429	0
39	20240906	200000	5111036	429	429	429	429	0
40	20240906	195900	5111036	429	429	429	429	0
41	20240906	195800	5111036	429	429	429	429	0
42	20240906	195700	5111036	429	429	429	429	0
43	20240906	195600	5111036	429	429	429	429	0
44	20240906	195500	5111036	429	429	429	429	0
45	20240906	195400	5111036	429	429	429	429	0
46	20240906	195300	5111036	429	429	429	429	0
47	20240906	195200	5111036	429	429	429	429	0
48	20240906	195100	5111036	429	429	429	429	0
49	20240906	195000	5111036	429	429	429	429	0
50	20240906	194900	5111036	429	429	429	429	0
51	20240906	194800	5111036	429	429	429	429	0
52	20240906	194700	5111036	429	429	429	429	0
53	20240906	194600	5111036	429	429	429	429	0
54	20240906	194500	5111036	429	429	429	429	0
55	20240906	194400	5111036	429	429	429	429	0
56	20240906	194300	5111036	429	429	429	429	0
57	20240906	194200	5111036	429	429	429	429	0
58	20240906	194100	5111036	429	429	429	429	0
59	20240906	194000	5111036	429	429	429	429	0
60	20240906	193900	5111036	429	429	429	429	0
61	20240906	193800	5111036	429	429	429	429	0
62	20240906	193700	5111036	429	357	429	353	7822
63	20240906	193600	5111036	429	429	429	429	0
64	20240906	193500	5111036	429	429	429	429	0
65	20240906	193400	5111036	429	429	429	429	0
66	20240906	193300	5111036	429	429	429	429	0
67	20240906	193200	5111036	429	429	429	429	0
68	20240906	193100	5111036	429	429	429	429	0
69	20240906	193000	5111036	429	429	429	429	0
70	20240906	192900	5111036	429	429	429	429	0
71	20240906	192800	5111036	429	429	429	429	0
72	20240906	192700	5111036	429	429	429	429	0
73	20240906	192600	5111036	429	429	429	429	0
74	20240906	192500	5111036	429	429	429	429	0
75	20240906	192400	5111036	429	429	429	429	0
76	20240906	192300	5111036	429	429	429	429	0
77	20240906	192200	5111036	429	429	429	429	0
78	20240906	192100	5111036	429	429	429	429	0
79	20240906	192000	5111036	429	429	429	429	0
80	20240906	191900	5111036	429	429	429	429	0
81	20240906	191800	5111036	429	429	429	429	0
82	20240906	191700	5111036	429	429	429	429	0
83	20240906	191600	5111036	429	429	429	429	0
84	20240906	191500	5111036	429	429	429	429	0
85	20240906	191400	5111036	429	429	429	429	0
86	20240906	191300	5111036	429	429	429	429	0
87	20240906	191200	5111036	429	429	429	429	0
88	20240906	191100	5111036	429	429	429	429	0
89	20240906	191000	5111036	429	429	429	429	0
90	20240906	190900	5111036	429	429	429	429	0
91	20240906	190800	5111036	429	429	429	429	0
92	20240906	190700	5111036	429	357	429	353	7822
93	20240906	190600	5111036	429	429	429	429	0
94	20240906	190500	5111036	429	429	429	429	0
95	20240906	190400	5111036	429	429	429	429	0
96	20240906	190300	5111036	429	429	429	429	0
97	20240906	190200	5111036	429	429	429	429	0
98	20240906	190100	5111036	429	429	429	429	0
99	20240906	190000	5111036	429	429	429	429	0
100	20240906	185900	5111036	429	429	429	429	0
101	20240906	185800	5111036	429	429	429	429	0
102	20240906	185700	5111036	429	429	429	429	0
103	20240906	185600	5111036	429	429	429	429	0
104	20240906	185500	5111036	429	429	429	429	0
105	20240906	185400	5111036	429	429	429	429	0
106	20240906	185300	5111036	429	429	429	429	0
107	20240906	185200	5111036	429	429	429	429	0
108	20240906	185100	5111036	429	429	429	429	0
109	20240906	185000	5111036	429	429	429	429	0
110	20240906	184900	5111036	429	429	429	429	0
111	20240906	184800	5111036	429	429	429	429	0
112	20240906	184700	5111036	429	429	429	429	0
113	20240906	184600	5111036	429	429	429	429	0
114	20240906	184500	5111036	429	429	429	429	0
115	20240906	184400	5111036	429	429	429	429	0
116	20240906	184300	5111036	429	429	429	429	0
117	20240906	184200	5111036	429	429	429	429	0
118	20240906	184100	5111036	429	429	429	429	0
119	20240906	184000	5111036	429	429	429	429	0
120	20240906	183900	5111036	429	429	429	429	0
121	20240906	183800	5111036	429	429	429	429	0
122	20240906	183700	5111036	429	357	429	353	7822
123	20240906	183600	5111036	429	429	429	429	0
124	20240906	183500	5111036	429	429	429	429	0
125	20240906	183400	5111036	429	429	429	429	0
126	20240906	183300	5111036	429	429	429	429	0
127	20240906	183200	5111036	429	429	429	429	0
128	20240906	183100	5111036	429	429	429	429	0
129	20240906	183000	5111036	429	429	429	429	0
130	20240906	182900	5111036	429	429	429	429	0
131	20240906	182800	5111036	429	429	429	429	0
132	20240906	182700	5111036	429	429	429	429	0
133	20240906	182600	5111036	429	429	429	429	0
134	20240906	182500	5111036	429	429	429	429	0
135	20240906	182400	5111036	429	429	429	429	0
136	20240906	182300	5111036	429	429	429	429	0
137	20240906	182200	5111036	429	429	429	429	0
138	20240906	182100	5111036	429	429	429	429	0
139	20240906	182000	5111036	429	429	429	429	0
140	20240906	181900	5111036	429	429	429	429	0
141	20240906	181800	5111036	429	429	429	429	0
142	20240906	181700	5111036	429	429	429	429	0
143	20240906	181600	5111036	429	429	429	429	0
144	20240906	181500	5111036	429	429	429	429	0
145	20240906	181400	5111036	429	429	429	429	0
146	20240906	181300	5111036	429	429	429	429	0
147	20240906	181200	5111036	429	429	429	429	0
148	20240906	181100	5111036	429	429	429	429	0
149	20240906	181000	5111036	429	429	429	429	0
150	20240906	180900	5111036	429	429	429	429	0
151	20240906	180800	5111036	429	429	429	429	0
152	20240906	180700	5111036	429	357	429	353	7822
153	20240906	180600	5111036	429	429	429	429	0
154	20240906	180500	5111036	429	429	429	429	0
155	20240906	180400	5111036	429	429	429	429	0
156	20240906	180300	5111036	429	429	429	429	0
157	20240906	180200	5111036	429	429	429	429	0
158	20240906	180100	5111036	429	429	429	429	0
159	20240906	180000	5111036	429	429	429	429	0
160	20240906	175900	5111036	429	429	429	429	0
161	20240906	175800	5111036	429	429	429	429	0
162	20240906	175700	5111036	429	429	429	429	0
163	20240906	175600	5111036	429	429	429	429	0
164	20240906	175500	5111036	429	429	429	429	0
165	20240906	175400	5111036	429	429	429	429	0
166	20240906	175300	5111036	429	429	429	429	0
167	20240906	175200	5111036	429	429	429	429	0
168	20240906	175100	5111036	429	429	429	429	0
169	20240906	175000	5111036	429	429	429	429	0
170	20240906	174900	5111036	429	429	429	429	0
171	20240906	174800	5111036	429	429	429	429	0
172	20240906	174700	5111036	429	429	429	429	0
173	20240906	174600	5111036	429	429	429	429	0
174	20240906	174500	5111036	429	429	429	429	0
175	20240906	174400	5111036	429	429	429	429	0
176	20240906	174300	5111036	429	429	429	429	0
177	20240906	174200	5111036	429	429	429	429	0
178	20240906	174100	5111036	429	429	429	429	0
179	20240906	174000	5111036	429	429	429	429	0
180	20240906	173900	5111036	429	429	429	429	0
181	20240906	173800	5111036	429	429	429	429	0
182	20240906	173700	5111036	429	357	429	353	7822
183	20240906	173600	5111036	429	429	429	429	0
184	20240906	173500	5111036	429	429	429	429	0
185	20240906	173400	5111036	429	429	429	429	0
186	20240906	173300	5111036	429	429	429	429	0
187	20240906	173200	5111036	429	429	429	429	0
188	20240906	173100	5111036	429	429	429	429	0
189	20240906	173000	5111036	429	429	429	429	0
190	20240906	172900	5111036	429	429	429	429	0
191	20240906	172800	5111036	429	429	429	429	0
192	20240906	172700	5111036	429	429	429	429	0
193	20240906	172600	5111036	429	429	429	429	0
194	20240906	172500	5111036	429	429	429	429	0
195	20240906	172400	5111036	429	429	429	429	0
196	20240906	172300	5111036	429	429	429	429	0
197	20240906	172200	5111036	429	429	429	429	0
198	20240906	172100	5111036	429	429	429	429	0
199	20240906	172000	5111036	429	429	429	429	0
200	20240906	171900	5111036	429	429	429	429	0
201	20240906	171800	5111036	429	429	429	429	0
202	20240906	171700	5111036	429	429	429	429	0
203	20240906	171600	5111036	429	429	429	429	0
204	20240906	171500	5111036	429	429	429	429	0
205	20240906	171400	5111036	429	429	429	429	0
206	20240906	171300	5111036	429	429	429	429	0
207	20240906	171200	5111036	429	429	429	429	0
208	20240906	171100	5111036	429	429	429	429	0
209	20240906	171000	5111036	429	429	429	429	0
210	20240906	170900	5111036	429	429	429	429	0
211	20240906	170800	5111036	429	429	429	429	0
212	20240906	170700	5111036	429	357	429	353	7822
213	20240906	170600	5111036	429	429	429	429	0
214	20240906	170500	5111036	429	429	429	429	0
215	20240906	170400	5111036	429	429	429	429	0
216	20240906	170300	5111036	429	429	429	429	0
217	20240906	170200	5111036	429	429	429	429	0
218	20240906	170100	5111036	429	429	429	429	0
219	20240906	170000	5111036	429	429	429	429	0
220	20240906	165900	5111036	429	429	429	429	0
221	20240906	165800	5111036	429	429	429	429	0
222	20240906	165700	5111036	429	429	429	429	0
223	20240906	165600	5111036	429	429	429	429	0
224	20240906	165500	5111036	429	429	429	429	0
225	20240906	165400	5111036	429	429	429	429	0
226	20240906	165300	5111036	429	429	429	429	0
227	20240906	165200	5111036	429	429	429	429	0
228	20240906	165100	5111036	429	429	429	429	0
229	20240906	165000	5111036	429	429	429	429	0
230	20240906	164900	5111036	429	429	429	429	0
231	20240906	164800	5111036	429	429	429	429	0
232	20240906	164700	5111036	429	429	429	429	0
233	20240906	164600	5111036	429	429	429	429	0
234	20240906	164500	5111036	429	429	429	429	0
235	20240906	164400	5111036	429	429	429	429	0
236	20240906	164300	5111036	429	429	429	429	0
237	20240906	164200	5111036	429	429	429	429	0
238	20240906	164100	5111036	429	429	429	429	0
239	20240906	164000	5111036	429	429	429	429	0
240	20240906	163900	5111036	429	429	429	429	0
241	20240906	163800	5111036	429	429	429	429	0
242	20240906	163700	5111036	429	357	429	353	7822
243	20240906	163600	5111036	429	429	429	429	0
244	20240906	163500	5111036	429	429	429	429	0
245	20240906	163400	5111036	429	429	429	429	0
246	20240906	163300	5111036	429	429	429	429	0
247	20240906	163200	5111036	429	429	429	429	0
248	20240906	163100	5111036	429	429	429	429	0
249	20240906	163000	5111036	429	429	429	429	0
250	20240906	162900	5111036	429	429	429	429	0
251	20240906	162800	5111036	429	429	429	429	0
252	20240906	162700	5111036	429	429	429	429	0
253	20240906	162600	5111036	429	429	429	429	0
254	20240906	162500	5111036	429	429	429	429	0
255	20240906	162400	5111036	429	429	429	429	0
256	20240906	162300	5111036	429	429	429	429	0
257	20240906	162200	5111036	429	429	429	429	0
258	20240906	162100	5111036	429	429	429	429	0
259	20240906	162000	5111036	429	429	429	429	0
260	20240906	161900	5111036	429	429	429	429	0
261	20240906	161800	5111036	429	429	429	429	0
262	20240906	161700	5111036	429	429	429	429	0
263	20240906	161600	5111036	429	429	429	429	0
264	20240906	161500	5111036	429	429	429	429	0
265	20240906	161400	5111036	429	429	429	429	0
266	20240906	161300	5111036	429	429	429	429	0
267	20240906	161200	5111036	429	429	429	429	0
268	20240906	161100	5111036	429	429	429	429	0
269	20240906	161000	5111036	429	429	429	429	0
270	20240906	160900	5111036	429	429	429	429	0
271	20240906	160800	5111036	429	429	429	429	0
272	20240906	160700	5111036	429	357	429	353	7822
273	20240906	160600	5111036	429	429	429	429	0
274	20240906	160500	5111036	429	429	429	429	0
275	20240906	160400	5111036	429	429	429	429	0
276	20240906	160300	5111036	429	429	429	429	0
277	20240906	160200	5111036	429	429	429	429	0
278	20240906	160100	5111036	429	429	429	429	0
279	20240906	160000	5111036	429	429	429	429	0
280	20240906	155900	5111036	429	429	429	429	0
281	20240906	155800	5111036	429	429	429	429	0
282	20240906	155700	5111036	429	429	429	429	0
283	20240906	155600	5111036	429	429	429	429	0
284	20240906	155500	5111036	429	429	429	429	0
285	20240906	155400	5111036	429	429	429	429	0
286	20240906	155300	5111036	429	429	429	429	0
287	20240906	155200	5111036	429	429	429	429	0
288	20240906	155100	5111036	429	429	429	429	0
289	20240906	155000	5111036	429	429	429	429	0
290	20240906	154900	5111036	429	429	429	429	0
291	20240906	154800	5111036	429	429	429	429	0
292	20240906	154700	5111036	429	429	429	429	0
293	20240906	154600	5111036	429	429	429	429	0
294	20240906	154500	5111036	429	429	429	429	0
295	20240906	154400	5111036	429	429	429	429	0
296	20240906	154300	5111036	429	429	429	429	0
297	20240906	154200	5111036	429	429	429	429	0
298	20240906	154100	5111036	429	429	429	429	0
299	20240906	154000	5111036	429	429	429	429	0
300	20240906	153900	5111036	429	429	429	429	0
301	20240906	153800	5111036	429	429	429	429	0
302	20240906	153700	5111036	429	357	429	353	7822
303	20240906	153600	5111036	429	429	429	429	0
304	20240906	153500	5111036	429	429	429	429	0
305	20240906	153400	5111036	429	429	429	429	0
306	20240906	153300	5111036	429	429	429	429	0
307	20240906	153200	5111036	429	429	429	429	0
308	20240906	153100	5111036	429	429	429	429	0
309	20240906	153000	5111036	429	429	429	429	0
310	20240906	152900	5111036	429	429	429	429	0
311	20240906	152800	5111036	429	429	429	429	0
312	20240906	152700	5111036	429	429	429	429	0
313	20240906	152600	5111036	429	429	429	429	0
314	20240906	152500	5111036	429	429	429	429	0
315	20240906	152400	5111036	429	429	429	429	0
316	20240906	152300	5111036	429	429	429	429	0
317	20240906	152200	5111036	429	429	429	429	0
318	20240906	152100	5111036	429	429	429	429	0
319	20240906	152000	5111036	429	429	429	429	0
320	20240906	151900	5111036	429	429	429	429	0
321	20240906	151800	5111036	429	429	429	429	0
322	20240906	151700	5111036	429	429	429	429	0
323	20240906	151600	5111036	429	429	429	429	0
324	20240906	151500	5111036	429	429	429	429	0
325	20240906	151400	5111036	429	429	429	429	0
326	20240906	151300	5111036	429	429	429	429	0
327	20240906	151200	5111036	429	429	429	429	0
328	20240906	151100	5111036	429	429	429	429	0
329	20240906	151000	5111036	429	429	429	429	0
330	20240906	150900	5111036	429	429	429	429	0
331	20240906	150800	5111036	429	429	429	429	0
332	20240906	150700	5111036	429	429	429	429	0
333	20240906	150600	5111036	429	429	429	429	0
334	20240906	150500	5111036	429	429	429	429	0
335	20240906	150400	5111036	429	429	429	429	0
336	20240906	150300	5111036	429	429	429	429	0
337	20240906	150200	5111036	429	429	429	429	0
338	20240906	150100	5111036	429	429	429	429	0
339	20240906	150000	5111036	429	429	429	429	0
340	20240906	145900	5111036	429	429	429	429	0
341	20240906	145800	5111036	429	429	429	429	0
342	20240906	145700	5111036	429	429	429	429	0
343	20240906	145600	5111036	429	429	429	429	0
344	20240906	145500	5111036	429	429	429	429	0
345	20240906	145400	5111036	429	429	429	429	0
346	20240906	145300	5111036	429	429	429	429	0
347	20240906	145200	5111036	429	429	429	429	0
348	20240906	145100	5111036	429	429	429	429	0
349	20240906	145000	5111036	429	429	429	429	0
350	20240906	144900	5111036	429	429	429	429	0
351	20240906	144800	5111036	429	429	429	429	0
352	20240906	144700	5111036	429	429	429	429	0
353	20240906	144600	5111036	429	429	429	429	0
354	20240906	144500	5111036	429	429	429	429	0
355	20240906	144400	5111036	429	429	429	429	0
356	20240906	144300	5111036	429	429	429	429	0
357	20240906	144200	5111036	429	429	429	429	0
358	20240906	144100	5111036	429	429	429	429	0
359	20240906	144000	5111036	429	429	429	429	0
360	20240906	143900	5111036	429	429	429	429	0
361	20240906	143800	5111036	429	429	429	429	0
362	20240906	143700	5111036	429	429	429	429	0
363	20240906	143600	5111036	429	429	429	429	0
364	20240906	143500	5111036	429	429	429	429	0
365	20240906	143400	5111036	429	429	429	429	0
366	20240906	143300	5111036	429	429	429	429	0
367	20240906	143200	5111036	429	429	429	429	0
368	20240906	143100	5111036	429	429	429	429	0
369	20240906	143000	5111036	429	429	429	429	0
370	20240906	142900	5111036	429	429	429	429	0
371	20240906	142800	5111036	429	429	429	429	0
372	20240906	142700	5111036	429	429	429	429	0
373	20240906	142600	5111036	429	429	429	429	0
374	20240906	142500	5111036	429	429	429	429	0
375	20240906	142400	5111036	429	429	429	429	0
376	20240906	142300	5111036	429	357	429	353	7822
377	20240906	142200	2341794	429	429	429	429	0
378	20240906	142100	2341794	429	429	429	429	0
379	20240906	142000	2341794	429	429	429	429	0
380	20240906	141900	2341794	429	429	429	429	0
381	20240906	141800	2341794	429	429	429	429	0
382	20240906	141700	2341794	429	429	429	429	0
383	20240906	141600	2341794	429	429	429	429	0
384	20240906	141500	2341794	429	429	429	429	0
385	20240906	141400	2341794	429	429	429	429	0
386	20240906	141300	2341794	429	429	429	429	0
387	20240906	141200	2341794	429	429	429	429	0
388	20240906	141100	2341794	429	429	429	429	0
389	20240906	141000	2341794	429	429	429	429	0
390	20240906	140900	2341794	429	429	429	429	0
391	20240906	140800	2341794	429	429	429	429	0
392	20240906	140700	2341794	429	429	429	429	0
393	20240906	140600	2341794	429	429	429	429	1
394	20240906	140500	2341365	440	440	440	440	0
395	20240906	140400	2341365	440	440	440	440	0
396	20240906	140300	2341365	440	440	440	440	0
397	20240906	140200	2341365	440	440	440	440	0
398	20240906	140100	2341365	440	440	440	440	0
399	20240906	140000	2341365	440	440	440	440	0
400	20240906	135900	2341365	440	440	440	440	0
401	20240906	135800	2341365	440	440	440	440	0
402	20240906	135700	2341365	440	440	440	440	0
403	20240906	135600	2341365	440	440	440	440	0
404	20240906	135500	2341365	440	440	440	440	0
405	20240906	135400	2341365	440	440	440	440	0
406	20240906	135300	2341365	440	440	440	440	0
407	20240906	135200	2341365	440	440	440	440	0
408	20240906	135100	2341365	440	440	440	440	0
409	20240906	135000	2341365	440	440	440	440	0
410	20240906	134900	2341365	440	440	440	440	0
411	20240906	134800	2341365	440	440	440	440	0
412	20240906	134700	2341365	440	440	440	440	0
413	20240906	134600	2341365	440	440	440	440	0
414	20240906	134500	2341365	440	440	440	440	0
415	20240906	134400	2341365	440	440	440	440	0
416	20240906	134300	2341365	440	440	440	440	0
417	20240906	134200	2341365	440	440	440	440	0
418	20240906	134100	2341365	440	440	440	440	0
419	20240906	134000	2341365	440	440	440	440	0
420	20240906	133900	2341365	440	440	440	440	0
421	20240906	133800	2341365	440	440	440	440	0
422	20240906	133700	2341365	440	440	440	440	0
423	20240906	133600	2341365	440	440	440	440	0
424	20240906	133500	2341365	440	440	440	440	0
425	20240906	133400	2341365	440	440	440	440	0
426	20240906	133300	2341365	440	440	440	440	0
427	20240906	133200	2341365	440	440	440	440	0
428	20240906	133100	2341365	440	440	440	440	0
429	20240906	133000	2341365	440	440	440	440	0
430	20240906	132900	2341365	440	440	440	440	0
431	20240906	132800	2341365	440	440	440	440	0
432	20240906	132700	2341365	440	440	440	440	0
433	20240906	132600	2341365	440	440	440	440	0
434	20240906	132500	2341365	440	440	440	440	0
435	20240906	132400	2341365	440	440	440	440	0
436	20240906	132300	2341365	440	440	440	440	0
437	20240906	132200	2341365	440	440	440	440	0
438	20240906	132100	2341365	440	440	440	440	0
439	20240906	132000	2341365	440	440	440	440	0
440	20240906	131900	2341365	440	440	440	440	0
441	20240906	131800	2341365	440	440	440	440	0
442	20240906	131700	2341365	440	440	440	440	0
443	20240906	131600	2341365	440	440	440	440	0
444	20240906	131500	2341365	440	440	440	440	0
445	20240906	131400	2341365	440	440	440	440	0
446	20240906	131300	2341365	440	440	440	440	0
447	20240906	131200	2341365	440	440	440	440	0
448	20240906	131100	2341365	440	440	440	440	0
449	20240906	131000	2341365	440	440	440	440	0
450	20240906	130900	2341365	440	440	440	440	0
451	20240906	130800	2341365	440	440	440	440	0
452	20240906	130700	2341365	440	440	440	440	0
453	20240906	130600	2341365	440	440	440	440	0
454	20240906	130500	2341365	440	440	440	440	0
455	20240906	130400	2341365	440	440	440	440	0
456	20240906	130300	2341365	440	440	440	440	0
457	20240906	130200	2341365	440	440	440	440	0
458	20240906	130100	2341365	440	440	440	440	0
459	20240906	130000	2341365	440	440	440	440	0
460	20240906	125900	2341365	440	440	440	440	0
461	20240906	125800	2341365	440	440	440	440	0
462	20240906	125700	2341365	440	440	440	440	0
463	20240906	125600	2341365	440	440	440	440	0
464	20240906	125500	2341365	440	440	440	440	0
465	20240906	125400	2341365	440	440	440	440	0
466	20240906	125300	2341365	440	440	440	440	0
467	20240906	125200	2341365	440	440	440	440	0
468	20240906	125100	2341365	440	440	440	440	0
469	20240906	125000	2341365	440	440	440	440	0
470	20240906	124900	2341365	440	440	440	440	0
471	20240906	124800	2341365	440	440	440	440	0
472	20240906	124700	2341365	440	440	440	440	0
473	20240906	124600	2341365	440	440	440	440	0
474	20240906	124500	2341365	440	440	440	440	0
475	20240906	124400	2341365	440	440	440	440	0
476	20240906	124300	2341365	440	440	440	440	0
477	20240906	124200	2341365	440	440	440	440	0
478	20240906	124100	2341365	440	440	440	440	0
479	20240906	124000	2341365	440	440	440	440	0
480	20240906	123900	2341365	440	440	440	440	0
481	20240906	123800	2341365	440	440	440	440	0
482	20240906	123700	2341365	440	440	440	440	0
483	20240906	123600	2341365	440	440	440	440	0
484	20240906	123500	2341365	440	440	440	440	0
485	20240906	123400	2341365	440	440	440	440	0
486	20240906	123300	2341365	440	440	440	440	0
487	20240906	123200	2341365	440	440	440	440	0
488	20240906	123100	2341365	440	440	440	440	0
489	20240906	123000	2341365	440	440	440	440	0
490	20240906	122900	2341365	440	440	440	440	0
491	20240906	122800	2341365	440	440	440	440	0
492	20240906	122700	2341365	440	440	440	440	0
493	20240906	122600	2341365	440	440	440	440	0
494	20240906	122500	2341365	440	440	440	440	0
495	20240906	122400	2341365	440	440	440	440	0
496	20240906	122300	2341365	440	440	440	440	0
497	20240906	122200	2341365	440	440	440	440	0
498	20240906	122100	2341365	440	440	440	440	0
499	20240906	122000	2341365	440	440	440	440	0
500	20240906	121900	2341365	440	440	440	440	0
501	20240906	121800	2341365	440	440	440	440	0
502	20240906	121700	2341365	440	440	440	440	0
503	20240906	121600	2341365	440	440	440	440	0
504	20240906	121500	2341365	440	440	440	440	0
505	20240906	121400	2341365	440	440	440	440	0
506	20240906	121300	2341365	440	440	440	440	0
507	20240906	121200	2341365	440	440	440	440	0
508	20240906	121100	2341365	440	440	440	440	0
509	20240906	121000	2341365	440	440	440	440	0
510	20240906	120900	2341365	440	440	440	440	0
511	20240906	120800	2341365	440	440	440	440	0
512	20240906	120700	2341365	440	440	440	440	0
513	20240906	120600	2341365	440	440	440	440	0
514	20240906	120500	2341365	440	440	440	440	0
515	20240906	120400	2341365	440	440	440	440	0
516	20240906	120300	2341365	440	440	440	440	0
517	20240906	120200	2341365	440	440	440	440	0
518	20240906	120100	2341365	440	440	440	440	0
519	20240906	120000	2341365	440	440	440	440	0
520	20240906	115900	2341365	440	440	440	440	0
521	20240906	115800	2341365	440	440	440	440	0
522	20240906	115700	2341365	440	440	440	440	0
523	20240906	115600	2341365	440	440	440	440	0
524	20240906	115500	2341365	440	440	440	440	0
525	20240906	115400	2341365	440	440	440	440	0
526	20240906	115300	2341365	440	440	440	440	0
527	20240906	115200	2341365	440	440	440	440	0
528	20240906	115100	2341365	440	440	440	440	0
529	20240906	115000	2341365	440	440	440	440	0
530	20240906	114900	2341365	440	440	440	440	0
531	20240906	114800	2341365	440	440	440	440	0
532	20240906	114700	2341365	440	440	440	440	0
533	20240906	114600	2341365	440	440	440	440	0
534	20240906	114500	2341365	440	440	440	440	0
535	20240906	114400	2341365	440	440	440	440	0
536	20240906	114300	2341365	440	440	440	440	0
537	20240906	114200	2341365	440	440	440	440	0
538	20240906	114100	2341365	440	440	440	440	0
539	20240906	114000	2341365	440	440	440	440	0
540	20240906	113900	2341365	440	440	440	440	0
541	20240906	113800	2341365	440	440	440	440	0
542	20240906	113700	2341365	440	440	440	440	0
543	20240906	113600	2341365	440	440	440	440	0
544	20240906	113500	2341365	440	440	440	440	0
545	20240906	113400	2341365	440	440	440	440	0
546	20240906	113300	2341365	440	440	440	440	0
547	20240906	113200	2341365	440	440	440	440	0
548	20240906	113100	2341365	440	440	440	440	0
549	20240906	113000	2341365	440	440	440	440	0
550	20240906	112900	2341365	440	440	440	440	0
551	20240906	112800	2341365	440	440	440	440	0
552	20240906	112700	2341365	440	440	440	440	0
553	20240906	112600	2341365	440	440	440	440	0
554	20240906	112500	2341365	440	440	440	440	0
555	20240906	112400	2341365	440	440	440	440	0
556	20240906	112300	2341365	440	440	440	440	0
557	20240906	112200	2341365	440	440	440	440	0
558	20240906	112100	2341365	440	440	440	440	0
559	20240906	112000	2341365	440	440	440	440	0
560	20240906	111900	2341365	440	440	440	440	0
561	20240906	111800	2341365	440	440	440	440	0
562	20240906	111700	2341365	440	440	440	440	0
563	20240906	111600	2341365	440	440	440	440	0
564	20240906	111500	2341365	440	440	440	440	0
565	20240906	111400	2341365	440	440	440	440	0
566	20240906	111300	2341365	440	440	440	440	0
567	20240906	111200	2341365	440	440	440	440	0
568	20240906	111100	2341365	440	440	440	440	0
569	20240906	111000	2341365	440	440	440	440	0
570	20240906	110900	2341365	440	440	440	440	1
571	20240906	110800	2340925	449	449	449	449	0
572	20240906	110700	2340925	449	449	449	449	0
573	20240906	110600	2340925	449	449	449	449	0
574	20240906	110500	2340925	449	449	449	449	0
575	20240906	110400	2340925	449	449	449	449	0
576	20240906	110300	2340925	449	449	449	449	0
577	20240906	110200	2340925	449	449	449	449	0
578	20240906	110100	2340925	449	449	449	449	0
579	20240906	110000	2340925	449	449	449	449	0
580	20240906	105900	2340925	449	449	449	449	0
581	20240906	105800	2340925	449	449	449	449	0
582	20240906	105700	2340925	449	449	449	449	0
583	20240906	105600	2340925	449	449	449	449	0
584	20240906	105500	2340925	449	449	449	449	0
585	20240906	105400	2340925	449	449	449	449	0
586	20240906	105300	2340925	449	449	449	449	0
587	20240906	105200	2340925	449	449	449	449	0
588	20240906	105100	2340925	449	449	449	449	0
589	20240906	105000	2340925	449	449	449	449	0
590	20240906	104900	2340925	449	449	449	449	0
591	20240906	104800	2340925	449	449	449	449	0
592	20240906	104700	2340925	449	449	449	449	0
593	20240906	104600	2340925	449	449	449	449	0
594	20240906	104500	2340925	449	449	449	449	0
595	20240906	104400	2340925	449	449	449	449	0
596	20240906	104300	2340925	449	449	449	449	0
597	20240906	104200	2340925	449	449	449	449	0
598	20240906	104100	2340925	449	449	449	449	0
599	20240906	104000	2340925	449	449	449	449	0
600	20240906	103900	2340925	449	449	449	449	0
601	20240906	103800	2340925	449	449	449	449	0
602	20240906	103700	2340925	449	449	449	449	0
603	20240906	103600	2340925	449	449	449	449	0
604	20240906	103500	2340925	449	449	449	449	0
605	20240906	103400	2340925	449	449	449	449	0
606	20240906	103300	2340925	449	449	449	449	0
607	20240906	103200	2340925	449	449	449	449	0
608	20240906	103100	2340925	449	449	449	449	0
609	20240906	103000	2340925	449	449	449	449	0
610	20240906	102900	2340925	449	449	449	449	0
611	20240906	102800	2340925	449	449	449	449	0
612	20240906	102700	2340925	449	449	449	449	0
613	20240906	102600	2340925	449	449	449	449	0
614	20240906	102500	2340925	449	449	449	449	0
615	20240906	102400	2340925	449	449	449	449	0
616	20240906	102300	2340925	449	449	449	449	0
617	20240906	102200	2340925	449	449	449	449	0
618	20240906	102100	2340925	449	449	449	449	0
619	20240906	102000	2340925	449	449	449	449	0
620	20240906	101900	2340925	449	449	449	449	0
621	20240906	101800	2340925	449	449	449	449	0
622	20240906	101700	2340925	449	449	449	449	0
623	20240906	101600	2340925	449	449	449	449	0
624	20240906	101500	2340925	449	449	449	449	0
625	20240906	101400	2340925	449	449	449	449	0
626	20240906	101300	2340925	449	449	449	449	0
627	20240906	101200	2340925	449	449	449	449	0
628	20240906	101100	2340925	449	449	449	449	0
629	20240906	101000	2340925	449	449	449	449	0
630	20240906	100900	2340925	449	449	449	449	0
631	20240906	100800	2340925	449	449	449	449	0
632	20240906	100700	2340925	449	449	449	449	0
633	20240906	100600	2340925	449	449	449	449	0
634	20240906	100500	2340925	449	449	449	449	0
635	20240906	100400	2340925	449	449	449	449	0
636	20240906	100300	2340925	449	449	449	449	0
637	20240906	100200	2340925	449	449	449	449	0
638	20240906	100100	2340925	449	449	449	449	0
639	20240906	100000	2340925	449	449	449	449	0
640	20240906	095900	2340925	449	449	449	449	0
641	20240906	095800	2340925	449	449	449	449	0
642	20240906	095700	2340925	449	449	449	449	0
643	20240906	095600	2340925	449	449	449	449	0
644	20240906	095500	2340925	449	449	449	449	0
645	20240906	095400	2340925	449	449	449	449	0
646	20240906	095300	2340925	449	449	449	449	0
647	20240906	095200	2340925	449	449	449	449	0
648	20240906	095100	2340925	449	449	449	449	0
649	20240906	095000	2340925	449	449	449	449	0
650	20240906	094900	2340925	449	449	449	449	0
651	20240906	094800	2340925	449	449	449	449	0
652	20240906	094700	2340925	449	449	449	449	0
653	20240906	094600	2340925	449	449	449	449	0
654	20240906	094500	2340925	449	449	449	449	0
655	20240906	094400	2340925	449	449	449	449	0
656	20240906	094300	2340925	449	449	449	449	0
657	20240906	094200	2340925	449	449	449	449	0
658	20240906	094100	2340925	449	449	449	449	0
659	20240906	094000	2340925	449	449	449	449	0
660	20240906	093900	2340925	449	449	449	449	0
661	20240906	093800	2340925	449	449	449	449	0
662	20240906	093700	2340925	449	449	449	449	0
663	20240906	093600	2340925	449	449	449	449	0
664	20240906	093500	2340925	449	449	449	449	0
665	20240906	093400	2340925	449	449	449	449	0
666	20240906	093300	2340925	449	449	449	449	0
667	20240906	093200	2340925	449	449	449	449	0
668	20240906	093100	2340925	449	449	449	449	0
669	20240906	093000	2340925	449	449	449	449	0
670	20240906	092900	2340925	449	449	449	449	0
671	20240906	092800	2340925	449	449	449	449	0
672	20240906	092700	2340925	449	449	449	449	0
673	20240906	092600	2340925	449	449	449	449	0
674	20240906	092500	2340925	449	449	449	449	0
675	20240906	092400	2340925	449	449	449	449	0
676	20240906	092300	2340925	449	449	449	449	0
677	20240906	092200	2340925	449	449	449	449	0
678	20240906	092100	2340925	449	449	449	449	0
679	20240906	092000	2340925	449	449	449	449	0
680	20240906	091900	2340925	449	449	449	449	0
681	20240906	091800	2340925	449	449	449	449	0
682	20240906	091700	2340925	449	449	449	449	0
683	20240906	091600	2340925	449	449	449	449	0
684	20240906	091500	2340925	449	449	449	449	0
685	20240906	091400	2340925	449	449	449	449	0
686	20240906	091300	2340925	449	449	449	449	0
687	20240906	091200	2340925	449	449	449	449	0
688	20240906	091100	2340925	449	449	449	449	0
689	20240906	091000	2340925	449	449	449	449	0
690	20240906	090900	2340925	449	449	449	449	0
691	20240906	090800	2340925	449	449	449	449	0
692	20240906	090700	2340925	449	449	449	449	1
693	20240906	090600	2340476	476	476	476	476	0
694	20240906	090500	2340476	476	476	476	476	0
695	20240906	090400	2340476	476	476	476	476	0
696	20240906	090300	2340476	476	476	476	476	0
697	20240906	090200	2340476	476	476	476	476	0
698	20240906	090100	2340476	476	476	476	476	0
699	20240906	090000	2340476	476	360	476	360	6501