KissMeData/234070/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	205000	344446	1000	1000	1000	1000	1
3	20240927	204900	344446	1000	1000	1000	1000	0
4	20240927	204800	344446	1000	1000	1000	1000	0
5	20240927	204700	344446	1000	1000	1000	1000	0
6	20240927	204600	344446	1000	1000	1000	1000	0
7	20240927	204500	344446	1000	1000	1000	1000	0
8	20240927	204400	344446	1000	1000	1000	1000	0
9	20240927	204300	344446	1000	1000	1000	1000	0
10	20240927	204200	344446	1000	1000	1000	1000	0
11	20240927	204100	344446	1000	1000	1000	1000	0
12	20240927	204000	344446	1000	1000	1000	1000	0
13	20240927	203900	344446	1000	1000	1000	1000	0
14	20240927	203800	344446	1000	1000	1000	1000	0
15	20240927	203700	344446	1000	1000	1000	1000	0
16	20240927	203600	344446	1000	1000	1000	1000	0
17	20240927	203500	344446	1000	1000	1000	1000	0
18	20240927	203400	344446	1000	1000	1000	1000	0
19	20240927	203300	344446	1000	1000	1000	1000	0
20	20240927	203200	344446	1000	1000	1000	1000	0
21	20240927	203100	344446	1000	1000	1000	1000	0
22	20240927	203000	344446	1000	1000	1000	1000	0
23	20240927	202900	344446	1000	1000	1000	1000	0
24	20240927	202800	344446	1000	1000	1000	1000	0
25	20240927	202700	344446	1000	1000	1000	1000	0
26	20240927	202600	344446	1000	1000	1000	1000	0
27	20240927	202500	344446	1000	1000	1000	1000	0
28	20240927	202400	344446	1000	1000	1000	1000	0
29	20240927	202300	344446	1000	1000	1000	1000	0
30	20240927	202200	344446	1000	1000	1000	1000	0
31	20240927	202100	344446	1000	1000	1000	1000	0
32	20240927	202000	344446	1000	1000	1000	1000	1
33	20240927	201900	344446	1000	1000	1000	1000	0
34	20240927	201800	344446	1000	1000	1000	1000	0
35	20240927	201700	344446	1000	1000	1000	1000	0
36	20240927	201600	344446	1000	1000	1000	1000	0
37	20240927	201500	344446	1000	1000	1000	1000	0
38	20240927	201400	344446	1000	1000	1000	1000	0
39	20240927	201300	344446	1000	1000	1000	1000	0
40	20240927	201200	344446	1000	1000	1000	1000	0
41	20240927	201100	344446	1000	1000	1000	1000	0
42	20240927	201000	344446	1000	1000	1000	1000	0
43	20240927	200900	344446	1000	1000	1000	1000	0
44	20240927	200800	344446	1000	1000	1000	1000	0
45	20240927	200700	344446	1000	1000	1000	1000	0
46	20240927	200600	344446	1000	1000	1000	1000	0
47	20240927	200500	344446	1000	1000	1000	1000	0
48	20240927	200400	344446	1000	1000	1000	1000	0
49	20240927	200300	344446	1000	1000	1000	1000	0
50	20240927	200200	344446	1000	1000	1000	1000	0
51	20240927	200100	344446	1000	1000	1000	1000	0
52	20240927	200000	344446	1000	1000	1000	1000	0
53	20240927	195900	344446	1000	1000	1000	1000	0
54	20240927	195800	344446	1000	1000	1000	1000	0
55	20240927	195700	344446	1000	1000	1000	1000	0
56	20240927	195600	344446	1000	1000	1000	1000	0
57	20240927	195500	344446	1000	1000	1000	1000	0
58	20240927	195400	344446	1000	1000	1000	1000	0
59	20240927	195300	344446	1000	1000	1000	1000	0
60	20240927	195200	344446	1000	1000	1000	1000	0
61	20240927	195100	344446	1000	1000	1000	1000	0
62	20240927	195000	344446	1000	1000	1000	1000	1
63	20240927	194900	344446	1000	1000	1000	1000	0
64	20240927	194800	344446	1000	1000	1000	1000	0
65	20240927	194700	344446	1000	1000	1000	1000	0
66	20240927	194600	344446	1000	1000	1000	1000	0
67	20240927	194500	344446	1000	1000	1000	1000	0
68	20240927	194400	344446	1000	1000	1000	1000	0
69	20240927	194300	344446	1000	1000	1000	1000	0
70	20240927	194200	344446	1000	1000	1000	1000	0
71	20240927	194100	344446	1000	1000	1000	1000	0
72	20240927	194000	344446	1000	1000	1000	1000	0
73	20240927	193900	344446	1000	1000	1000	1000	0
74	20240927	193800	344446	1000	1000	1000	1000	0
75	20240927	193700	344446	1000	1000	1000	1000	0
76	20240927	193600	344446	1000	1000	1000	1000	0
77	20240927	193500	344446	1000	1000	1000	1000	0
78	20240927	193400	344446	1000	1000	1000	1000	0
79	20240927	193300	344446	1000	1000	1000	1000	0
80	20240927	193200	344446	1000	1000	1000	1000	0
81	20240927	193100	344446	1000	1000	1000	1000	0
82	20240927	193000	344446	1000	1000	1000	1000	0
83	20240927	192900	344446	1000	1000	1000	1000	0
84	20240927	192800	344446	1000	1000	1000	1000	0
85	20240927	192700	344446	1000	1000	1000	1000	0
86	20240927	192600	344446	1000	1000	1000	1000	0
87	20240927	192500	344446	1000	1000	1000	1000	0
88	20240927	192400	344446	1000	1000	1000	1000	0
89	20240927	192300	344446	1000	1000	1000	1000	0
90	20240927	192200	344446	1000	1000	1000	1000	0
91	20240927	192100	344446	1000	1000	1000	1000	0
92	20240927	192000	344446	1000	1000	1000	1000	1
93	20240927	191900	344446	1000	1000	1000	1000	0
94	20240927	191800	344446	1000	1000	1000	1000	0
95	20240927	191700	344446	1000	1000	1000	1000	0
96	20240927	191600	344446	1000	1000	1000	1000	0
97	20240927	191500	344446	1000	1000	1000	1000	0
98	20240927	191400	344446	1000	1000	1000	1000	0
99	20240927	191300	344446	1000	1000	1000	1000	0
100	20240927	191200	344446	1000	1000	1000	1000	0
101	20240927	191100	344446	1000	1000	1000	1000	0
102	20240927	191000	344446	1000	1000	1000	1000	0
103	20240927	190900	344446	1000	1000	1000	1000	0
104	20240927	190800	344446	1000	1000	1000	1000	0
105	20240927	190700	344446	1000	1000	1000	1000	0
106	20240927	190600	344446	1000	1000	1000	1000	0
107	20240927	190500	344446	1000	1000	1000	1000	0
108	20240927	190400	344446	1000	1000	1000	1000	0
109	20240927	190300	344446	1000	1000	1000	1000	0
110	20240927	190200	344446	1000	1000	1000	1000	0
111	20240927	190100	344446	1000	1000	1000	1000	0
112	20240927	190000	344446	1000	1000	1000	1000	0
113	20240927	185900	344446	1000	1000	1000	1000	0
114	20240927	185800	344446	1000	1000	1000	1000	0
115	20240927	185700	344446	1000	1000	1000	1000	0
116	20240927	185600	344446	1000	1000	1000	1000	0
117	20240927	185500	344446	1000	1000	1000	1000	0
118	20240927	185400	344446	1000	1000	1000	1000	0
119	20240927	185300	344446	1000	1000	1000	1000	0
120	20240927	185200	344446	1000	1000	1000	1000	0
121	20240927	185100	344446	1000	1000	1000	1000	0
122	20240927	185000	344446	1000	1000	1000	1000	1
123	20240927	184900	344446	1000	1000	1000	1000	0
124	20240927	184800	344446	1000	1000	1000	1000	0
125	20240927	184700	344446	1000	1000	1000	1000	0
126	20240927	184600	344446	1000	1000	1000	1000	0
127	20240927	184500	344446	1000	1000	1000	1000	0
128	20240927	184400	344446	1000	1000	1000	1000	0
129	20240927	184300	344446	1000	1000	1000	1000	0
130	20240927	184200	344446	1000	1000	1000	1000	0
131	20240927	184100	344446	1000	1000	1000	1000	0
132	20240927	184000	344446	1000	1000	1000	1000	0
133	20240927	183900	344446	1000	1000	1000	1000	0
134	20240927	183800	344446	1000	1000	1000	1000	0
135	20240927	183700	344446	1000	1000	1000	1000	0
136	20240927	183600	344446	1000	1000	1000	1000	0
137	20240927	183500	344446	1000	1000	1000	1000	0
138	20240927	183400	344446	1000	1000	1000	1000	0
139	20240927	183300	344446	1000	1000	1000	1000	0
140	20240927	183200	344446	1000	1000	1000	1000	0
141	20240927	183100	344446	1000	1000	1000	1000	0
142	20240927	183000	344446	1000	1000	1000	1000	0
143	20240927	182900	344446	1000	1000	1000	1000	0
144	20240927	182800	344446	1000	1000	1000	1000	0
145	20240927	182700	344446	1000	1000	1000	1000	0
146	20240927	182600	344446	1000	1000	1000	1000	0
147	20240927	182500	344446	1000	1000	1000	1000	0
148	20240927	182400	344446	1000	1000	1000	1000	0
149	20240927	182300	344446	1000	1000	1000	1000	0
150	20240927	182200	344446	1000	1000	1000	1000	0
151	20240927	182100	344446	1000	1000	1000	1000	0
152	20240927	182000	344446	1000	1000	1000	1000	1
153	20240927	181900	344446	1000	1000	1000	1000	0
154	20240927	181800	344446	1000	1000	1000	1000	0
155	20240927	181700	344446	1000	1000	1000	1000	0
156	20240927	181600	344446	1000	1000	1000	1000	0
157	20240927	181500	344446	1000	1000	1000	1000	0
158	20240927	181400	344446	1000	1000	1000	1000	0
159	20240927	181300	344446	1000	1000	1000	1000	0
160	20240927	181200	344446	1000	1000	1000	1000	0
161	20240927	181100	344446	1000	1000	1000	1000	0
162	20240927	181000	344446	1000	1000	1000	1000	0
163	20240927	180900	344446	1000	1000	1000	1000	0
164	20240927	180800	344446	1000	1000	1000	1000	0
165	20240927	180700	344446	1000	1000	1000	1000	0
166	20240927	180600	344446	1000	1000	1000	1000	0
167	20240927	180500	344446	1000	1000	1000	1000	0
168	20240927	180400	344446	1000	1000	1000	1000	0
169	20240927	180300	344446	1000	1000	1000	1000	0
170	20240927	180200	344446	1000	1000	1000	1000	0
171	20240927	180100	344446	1000	1000	1000	1000	0
172	20240927	180000	344446	1000	1000	1000	1000	0
173	20240927	175900	344446	1000	1000	1000	1000	0
174	20240927	175800	344446	1000	1000	1000	1000	0
175	20240927	175700	344446	1000	1000	1000	1000	0
176	20240927	175600	344446	1000	1000	1000	1000	0
177	20240927	175500	344446	1000	1000	1000	1000	0
178	20240927	175400	344446	1000	1000	1000	1000	0
179	20240927	175300	344446	1000	1000	1000	1000	0
180	20240927	175200	344446	1000	1000	1000	1000	0
181	20240927	175100	344446	1000	1000	1000	1000	0
182	20240927	175000	344446	1000	1000	1000	1000	1
183	20240927	174900	344446	1000	1000	1000	1000	0
184	20240927	174800	344446	1000	1000	1000	1000	0
185	20240927	174700	344446	1000	1000	1000	1000	0
186	20240927	174600	344446	1000	1000	1000	1000	0
187	20240927	174500	344446	1000	1000	1000	1000	0
188	20240927	174400	344446	1000	1000	1000	1000	0
189	20240927	174300	344446	1000	1000	1000	1000	0
190	20240927	174200	344446	1000	1000	1000	1000	0
191	20240927	174100	344446	1000	1000	1000	1000	0
192	20240927	174000	344446	1000	1000	1000	1000	0
193	20240927	173900	344446	1000	1000	1000	1000	0
194	20240927	173800	344446	1000	1000	1000	1000	0
195	20240927	173700	344446	1000	1000	1000	1000	0
196	20240927	173600	344446	1000	1000	1000	1000	0
197	20240927	173500	344446	1000	1000	1000	1000	0
198	20240927	173400	344446	1000	1000	1000	1000	0
199	20240927	173300	344446	1000	1000	1000	1000	0
200	20240927	173200	344446	1000	1000	1000	1000	0
201	20240927	173100	344446	1000	1000	1000	1000	0
202	20240927	173000	344446	1000	1000	1000	1000	0
203	20240927	172900	344446	1000	1000	1000	1000	0
204	20240927	172800	344446	1000	1000	1000	1000	0
205	20240927	172700	344446	1000	1000	1000	1000	0
206	20240927	172600	344446	1000	1000	1000	1000	0
207	20240927	172500	344446	1000	1000	1000	1000	0
208	20240927	172400	344446	1000	1000	1000	1000	0
209	20240927	172300	344446	1000	1000	1000	1000	0
210	20240927	172200	344446	1000	1000	1000	1000	0
211	20240927	172100	344446	1000	1000	1000	1000	0
212	20240927	172000	344446	1000	1000	1000	1000	1
213	20240927	171900	344446	1000	1000	1000	1000	0
214	20240927	171800	344446	1000	1000	1000	1000	0
215	20240927	171700	344446	1000	1000	1000	1000	0
216	20240927	171600	344446	1000	1000	1000	1000	0
217	20240927	171500	344446	1000	1000	1000	1000	0
218	20240927	171400	344446	1000	1000	1000	1000	0
219	20240927	171300	344446	1000	1000	1000	1000	0
220	20240927	171200	344446	1000	1000	1000	1000	0
221	20240927	171100	344446	1000	1000	1000	1000	0
222	20240927	171000	344446	1000	1000	1000	1000	0
223	20240927	170900	344446	1000	1000	1000	1000	0
224	20240927	170800	344446	1000	1000	1000	1000	0
225	20240927	170700	344446	1000	1000	1000	1000	0
226	20240927	170600	344446	1000	1000	1000	1000	0
227	20240927	170500	344446	1000	1000	1000	1000	0
228	20240927	170400	344446	1000	1000	1000	1000	0
229	20240927	170300	344446	1000	1000	1000	1000	0
230	20240927	170200	344446	1000	1000	1000	1000	0
231	20240927	170100	344446	1000	1000	1000	1000	0
232	20240927	170000	344446	1000	1000	1000	1000	0
233	20240927	165900	344446	1000	1000	1000	1000	0
234	20240927	165800	344446	1000	1000	1000	1000	0
235	20240927	165700	344446	1000	1000	1000	1000	0
236	20240927	165600	344446	1000	1000	1000	1000	0
237	20240927	165500	344446	1000	1000	1000	1000	0
238	20240927	165400	344446	1000	1000	1000	1000	0
239	20240927	165300	344446	1000	1000	1000	1000	0
240	20240927	165200	344446	1000	1000	1000	1000	0
241	20240927	165100	344446	1000	1000	1000	1000	0
242	20240927	165000	344446	1000	1000	1000	1000	1
243	20240927	164900	344446	1000	1000	1000	1000	0
244	20240927	164800	344446	1000	1000	1000	1000	0
245	20240927	164700	344446	1000	1000	1000	1000	0
246	20240927	164600	344446	1000	1000	1000	1000	0
247	20240927	164500	344446	1000	1000	1000	1000	0
248	20240927	164400	344446	1000	1000	1000	1000	0
249	20240927	164300	344446	1000	1000	1000	1000	0
250	20240927	164200	344446	1000	1000	1000	1000	0
251	20240927	164100	344446	1000	1000	1000	1000	0
252	20240927	164000	344446	1000	1000	1000	1000	0
253	20240927	163900	344446	1000	1000	1000	1000	0
254	20240927	163800	344446	1000	1000	1000	1000	0
255	20240927	163700	344446	1000	1000	1000	1000	0
256	20240927	163600	344446	1000	1000	1000	1000	0
257	20240927	163500	344446	1000	1000	1000	1000	0
258	20240927	163400	344446	1000	1000	1000	1000	0
259	20240927	163300	344446	1000	1000	1000	1000	0
260	20240927	163200	344446	1000	1000	1000	1000	0
261	20240927	163100	344446	1000	1000	1000	1000	0
262	20240927	163000	344446	1000	1000	1000	1000	0
263	20240927	162900	344446	1000	1000	1000	1000	0
264	20240927	162800	344446	1000	1000	1000	1000	0
265	20240927	162700	344446	1000	1000	1000	1000	0
266	20240927	162600	344446	1000	1000	1000	1000	0
267	20240927	162500	344446	1000	1000	1000	1000	0
268	20240927	162400	344446	1000	1000	1000	1000	0
269	20240927	162300	344446	1000	1000	1000	1000	0
270	20240927	162200	344446	1000	1000	1000	1000	0
271	20240927	162100	344446	1000	1000	1000	1000	0
272	20240927	162000	344446	1000	1000	1000	1000	1
273	20240927	161900	344446	1000	1000	1000	1000	0
274	20240927	161800	344446	1000	1000	1000	1000	0
275	20240927	161700	344446	1000	1000	1000	1000	0
276	20240927	161600	344446	1000	1000	1000	1000	0
277	20240927	161500	344446	1000	1000	1000	1000	0
278	20240927	161400	344446	1000	1000	1000	1000	0
279	20240927	161300	344446	1000	1000	1000	1000	0
280	20240927	161200	344446	1000	1000	1000	1000	0
281	20240927	161100	344446	1000	1000	1000	1000	0
282	20240927	161000	344446	1000	1000	1000	1000	0
283	20240927	160900	344446	1000	1000	1000	1000	0
284	20240927	160800	344446	1000	1000	1000	1000	0
285	20240927	160700	344446	1000	1000	1000	1000	0
286	20240927	160600	344446	1000	1000	1000	1000	0
287	20240927	160500	344446	1000	1000	1000	1000	0
288	20240927	160400	344446	1000	1000	1000	1000	0
289	20240927	160300	344446	1000	1000	1000	1000	0
290	20240927	160200	344446	1000	1000	1000	1000	0
291	20240927	160100	344446	1000	1000	1000	1000	0
292	20240927	160000	344446	1000	1000	1000	1000	0
293	20240927	155900	344446	1000	1000	1000	1000	0
294	20240927	155800	344446	1000	1000	1000	1000	0
295	20240927	155700	344446	1000	1000	1000	1000	0
296	20240927	155600	344446	1000	1000	1000	1000	0
297	20240927	155500	344446	1000	1000	1000	1000	0
298	20240927	155400	344446	1000	1000	1000	1000	0
299	20240927	155300	344446	1000	1000	1000	1000	0
300	20240927	155200	344446	1000	1000	1000	1000	0
301	20240927	155100	344446	1000	1000	1000	1000	0
302	20240927	155000	344446	1000	1000	1000	1000	1
303	20240927	154900	344446	1000	1000	1000	1000	0
304	20240927	154800	344446	1000	1000	1000	1000	0
305	20240927	154700	344446	1000	1000	1000	1000	0
306	20240927	154600	344446	1000	1000	1000	1000	0
307	20240927	154500	344446	1000	1000	1000	1000	0
308	20240927	154400	344446	1000	1000	1000	1000	0
309	20240927	154300	344446	1000	1000	1000	1000	0
310	20240927	154200	344446	1000	1000	1000	1000	0
311	20240927	154100	344446	1000	1000	1000	1000	0
312	20240927	154000	344446	1000	1000	1000	1000	0
313	20240927	153900	344446	1000	1000	1000	1000	0
314	20240927	153800	344446	1000	1000	1000	1000	0
315	20240927	153700	344446	1000	1000	1000	1000	0
316	20240927	153600	344446	1000	1000	1000	1000	0
317	20240927	153500	344446	1000	1000	1000	1000	0
318	20240927	153400	344446	1000	1000	1000	1000	0
319	20240927	153300	344446	1000	1000	1000	1000	0
320	20240927	153200	344446	1000	1000	1000	1000	0
321	20240927	153100	344446	1000	1000	1000	1000	0
322	20240927	153000	344446	1000	1000	1000	1000	0
323	20240927	152900	344446	1000	1000	1000	1000	0
324	20240927	152800	344446	1000	1000	1000	1000	0
325	20240927	152700	344446	1000	1000	1000	1000	0
326	20240927	152600	344446	1000	1000	1000	1000	0
327	20240927	152500	344446	1000	1000	1000	1000	0
328	20240927	152400	344446	1000	1000	1000	1000	0
329	20240927	152300	344446	1000	1000	1000	1000	0
330	20240927	152200	344446	1000	1000	1000	1000	0
331	20240927	152100	344446	1000	1000	1000	1000	0
332	20240927	152000	344446	1000	1000	1000	1000	0
333	20240927	151900	344446	1000	1000	1000	1000	0
334	20240927	151800	344446	1000	1000	1000	1000	0
335	20240927	151700	344446	1000	1000	1000	1000	0
336	20240927	151600	344446	1000	1000	1000	1000	0
337	20240927	151500	344446	1000	1000	1000	1000	0
338	20240927	151400	344446	1000	1000	1000	1000	0
339	20240927	151300	344446	1000	1000	1000	1000	0
340	20240927	151200	344446	1000	1000	1000	1000	0
341	20240927	151100	344446	1000	1000	1000	1000	0
342	20240927	151000	344446	1000	1000	1000	1000	0
343	20240927	150900	344446	1000	1000	1000	1000	0
344	20240927	150800	344446	1000	1000	1000	1000	0
345	20240927	150700	344446	1000	1000	1000	1000	0
346	20240927	150600	344446	1000	1000	1000	1000	0
347	20240927	150500	344446	1000	1000	1000	1000	0
348	20240927	150400	344446	1000	1000	1000	1000	0
349	20240927	150300	344446	1000	1000	1000	1000	0
350	20240927	150200	344446	1000	1000	1000	1000	0
351	20240927	150100	344446	1000	1000	1000	1000	0
352	20240927	150000	344446	1000	1000	1000	1000	0
353	20240927	145900	344446	1000	1000	1000	1000	0
354	20240927	145800	344446	1000	1000	1000	1000	0
355	20240927	145700	344446	1000	1000	1000	1000	0
356	20240927	145600	344446	1000	1000	1000	1000	0
357	20240927	145500	344446	1000	1000	1000	1000	0
358	20240927	145400	344446	1000	1000	1000	1000	0
359	20240927	145300	344446	1000	1000	1000	1000	0
360	20240927	145200	344446	1000	1000	1000	1000	0
361	20240927	145100	344446	1000	1000	1000	1000	0
362	20240927	145000	344446	1000	1000	1000	1000	0
363	20240927	144900	344446	1000	1000	1000	1000	0
364	20240927	144800	344446	1000	1000	1000	1000	0
365	20240927	144700	344446	1000	1000	1000	1000	0
366	20240927	144600	344446	1000	1000	1000	1000	0
367	20240927	144500	344446	1000	1000	1000	1000	0
368	20240927	144400	344446	1000	1000	1000	1000	0
369	20240927	144300	344446	1000	1000	1000	1000	0
370	20240927	144200	344446	1000	1000	1000	1000	0
371	20240927	144100	344446	1000	1000	1000	1000	0
372	20240927	144000	344446	1000	1000	1000	1000	0
373	20240927	143900	344446	1000	1000	1000	1000	0
374	20240927	143800	344446	1000	1000	1000	1000	0
375	20240927	143700	344446	1000	1000	1000	1000	0
376	20240927	143600	344446	1000	1000	1000	1000	0
377	20240927	143500	344446	1000	1000	1000	1000	0
378	20240927	143400	344446	1000	1000	1000	1000	0
379	20240927	143300	344446	1000	1000	1000	1000	0
380	20240927	143200	344446	1000	1000	1000	1000	0
381	20240927	143100	344446	1000	1000	1000	1000	0
382	20240927	143000	344446	1000	1000	1000	1000	0
383	20240927	142900	344446	1000	1000	1000	1000	0
384	20240927	142800	344446	1000	1000	1000	1000	0
385	20240927	142700	344446	1000	1000	1000	1000	0
386	20240927	142600	344446	1000	1000	1000	1000	0
387	20240927	142500	344446	1000	1000	1000	1000	0
388	20240927	142400	344446	1000	1000	1000	1000	0
389	20240927	142300	344446	1000	1000	1000	1000	0
390	20240927	142200	344446	1000	1000	1000	1000	0
391	20240927	142100	344446	1000	1000	1000	1000	0
392	20240927	142000	344446	1000	1000	1000	1000	0
393	20240927	141900	344446	1000	1000	1000	1000	0
394	20240927	141800	344446	1000	1000	1000	1000	0
395	20240927	141700	344446	1000	1000	1000	1000	0
396	20240927	141600	344446	1000	1000	1000	1000	0
397	20240927	141500	344446	1000	1000	1000	1000	0
398	20240927	141400	344446	1000	1000	1000	1000	0
399	20240927	141300	344446	1000	1000	1000	1000	0
400	20240927	141200	344446	1000	1000	1000	1000	0
401	20240927	141100	344446	1000	1000	1000	1000	0
402	20240927	141000	344446	1000	1000	1000	1000	0
403	20240927	140900	344446	1000	1000	1000	1000	0
404	20240927	140800	344446	1000	1000	1000	1000	0
405	20240927	140700	344446	1000	1000	1000	1000	0
406	20240927	140600	344446	1000	1000	1000	1000	0
407	20240927	140500	344446	1000	1000	1000	1000	0
408	20240927	140400	344446	1000	1000	1000	1000	0
409	20240927	140300	344446	1000	1000	1000	1000	0
410	20240927	140200	344446	1000	1000	1000	1000	0
411	20240927	140100	344446	1000	1000	1000	1000	0
412	20240927	140000	344446	1000	1000	1000	1000	0
413	20240927	135900	344446	1000	1000	1000	1000	0
414	20240927	135800	344446	1000	1000	1000	1000	1
415	20240927	135700	343446	900	900	900	900	0
416	20240927	135600	343446	900	900	900	900	0
417	20240927	135500	343446	900	900	900	900	0
418	20240927	135400	343446	900	900	900	900	1
419	20240927	135300	342546	1000	1000	1000	1000	0
420	20240927	135200	342546	1000	1000	1000	1000	0
421	20240927	135100	342546	1000	1000	1000	1000	0
422	20240927	135000	342546	1000	1000	1000	1000	0
423	20240927	134900	342546	1000	1000	1000	1000	0
424	20240927	134800	342546	1000	1000	1000	1000	0
425	20240927	134700	342546	1000	1000	1000	1000	0
426	20240927	134600	342546	1000	1000	1000	1000	0
427	20240927	134500	342546	1000	1000	1000	1000	0
428	20240927	134400	342546	1000	1000	1000	1000	0
429	20240927	134300	342546	1000	1000	1000	1000	0
430	20240927	134200	342546	1000	1000	1000	1000	0
431	20240927	134100	342546	1000	1000	1000	1000	0
432	20240927	134000	342546	1000	1000	1000	1000	0
433	20240927	133900	342546	1000	1000	1000	1000	0
434	20240927	133800	342546	1000	1000	1000	1000	0
435	20240927	133700	342546	1000	1000	1000	1000	0
436	20240927	133600	342546	1000	1000	1000	1000	0
437	20240927	133500	342546	1000	1000	1000	1000	0
438	20240927	133400	342546	1000	1000	1000	1000	0
439	20240927	133300	342546	1000	1000	1000	1000	0
440	20240927	133200	342546	1000	1000	1000	1000	0
441	20240927	133100	342546	1000	1000	1000	1000	0
442	20240927	133000	342546	1000	1000	1000	1000	0
443	20240927	132900	342546	1000	1000	1000	1000	0
444	20240927	132800	342546	1000	1000	1000	1000	0
445	20240927	132700	342546	1000	1000	1000	1000	0
446	20240927	132600	342546	1000	1000	1000	1000	0
447	20240927	132500	342546	1000	1000	1000	1000	0
448	20240927	132400	342546	1000	1000	1000	1000	0
449	20240927	132300	342546	1000	1000	1000	1000	0
450	20240927	132200	342546	1000	1000	1000	1000	0
451	20240927	132100	342546	1000	1000	1000	1000	0
452	20240927	132000	342546	1000	1000	1000	1000	0
453	20240927	131900	342546	1000	1000	1000	1000	0
454	20240927	131800	342546	1000	1000	1000	1000	0
455	20240927	131700	342546	1000	1000	1000	1000	0
456	20240927	131600	342546	1000	1000	1000	1000	0
457	20240927	131500	342546	1000	1000	1000	1000	0
458	20240927	131400	342546	1000	1000	1000	1000	0
459	20240927	131300	342546	1000	1000	1000	1000	0
460	20240927	131200	342546	1000	1000	1000	1000	0
461	20240927	131100	342546	1000	1000	1000	1000	0
462	20240927	131000	342546	1000	1000	1000	1000	0
463	20240927	130900	342546	1000	1000	1000	1000	0
464	20240927	130800	342546	1000	1000	1000	1000	0
465	20240927	130700	342546	1000	1000	1000	1000	0
466	20240927	130600	342546	1000	1000	1000	1000	0
467	20240927	130500	342546	1000	1000	1000	1000	0
468	20240927	130400	342546	1000	1000	1000	1000	0
469	20240927	130300	342546	1000	1000	1000	1000	0
470	20240927	130200	342546	1000	1000	1000	1000	0
471	20240927	130100	342546	1000	1000	1000	1000	0
472	20240927	130000	342546	1000	1000	1000	1000	0
473	20240927	125900	342546	1000	1000	1000	1000	0
474	20240927	125800	342546	1000	1000	1000	1000	0
475	20240927	125700	342546	1000	1000	1000	1000	0
476	20240927	125600	342546	1000	1000	1000	1000	0
477	20240927	125500	342546	1000	1000	1000	1000	0
478	20240927	125400	342546	1000	1000	1000	1000	0
479	20240927	125300	342546	1000	1000	1000	1000	0
480	20240927	125200	342546	1000	1000	1000	1000	0
481	20240927	125100	342546	1000	1000	1000	1000	0
482	20240927	125000	342546	1000	1000	1000	1000	0
483	20240927	124900	342546	1000	1000	1000	1000	0
484	20240927	124800	342546	1000	1000	1000	1000	0
485	20240927	124700	342546	1000	1000	1000	1000	0
486	20240927	124600	342546	1000	1000	1000	1000	0
487	20240927	124500	342546	1000	1000	1000	1000	0
488	20240927	124400	342546	1000	1000	1000	1000	0
489	20240927	124300	342546	1000	1000	1000	1000	0
490	20240927	124200	342546	1000	1000	1000	1000	0
491	20240927	124100	342546	1000	1000	1000	1000	0
492	20240927	124000	342546	1000	1000	1000	1000	0
493	20240927	123900	342546	1000	1000	1000	1000	0
494	20240927	123800	342546	1000	1000	1000	1000	0
495	20240927	123700	342546	1000	1000	1000	1000	0
496	20240927	123600	342546	1000	1000	1000	1000	0
497	20240927	123500	342546	1000	1000	1000	1000	0
498	20240927	123400	342546	1000	1000	1000	1000	0
499	20240927	123300	342546	1000	1000	1000	1000	0
500	20240927	123200	342546	1000	1000	1000	1000	0
501	20240927	123100	342546	1000	1000	1000	1000	0
502	20240927	123000	342546	1000	1000	1000	1000	0
503	20240927	122900	342546	1000	1000	1000	1000	0
504	20240927	122800	342546	1000	1000	1000	1000	0
505	20240927	122700	342546	1000	1000	1000	1000	0
506	20240927	122600	342546	1000	1000	1000	1000	0
507	20240927	122500	342546	1000	1000	1000	1000	0
508	20240927	122400	342546	1000	1000	1000	1000	0
509	20240927	122300	342546	1000	1000	1000	1000	0
510	20240927	122200	342546	1000	1000	1000	1000	0
511	20240927	122100	342546	1000	1000	1000	1000	0
512	20240927	122000	342546	1000	1000	1000	1000	0
513	20240927	121900	342546	1000	1000	1000	1000	0
514	20240927	121800	342546	1000	1000	1000	1000	0
515	20240927	121700	342546	1000	1000	1000	1000	0
516	20240927	121600	342546	1000	1000	1000	1000	0
517	20240927	121500	342546	1000	1000	1000	1000	0
518	20240927	121400	342546	1000	1000	1000	1000	0
519	20240927	121300	342546	1000	1000	1000	1000	0
520	20240927	121200	342546	1000	1000	1000	1000	0
521	20240927	121100	342546	1000	1000	1000	1000	0
522	20240927	121000	342546	1000	1000	1000	1000	0
523	20240927	120900	342546	1000	1000	1000	1000	0
524	20240927	120800	342546	1000	1000	1000	1000	0
525	20240927	120700	342546	1000	1000	1000	1000	0
526	20240927	120600	342546	1000	1000	1000	1000	0
527	20240927	120500	342546	1000	1000	1000	1000	0
528	20240927	120400	342546	1000	1000	1000	1000	0
529	20240927	120300	342546	1000	1000	1000	1000	0
530	20240927	120200	342546	1000	1000	1000	1000	0
531	20240927	120100	342546	1000	1000	1000	1000	0
532	20240927	120000	342546	1000	1000	1000	1000	0
533	20240927	115900	342546	1000	1000	1000	1000	0
534	20240927	115800	342546	1000	1000	1000	1000	0
535	20240927	115700	342546	1000	1000	1000	1000	0
536	20240927	115600	342546	1000	1000	1000	1000	0
537	20240927	115500	342546	1000	1000	1000	1000	0
538	20240927	115400	342546	1000	1000	1000	1000	0
539	20240927	115300	342546	1000	1000	1000	1000	0
540	20240927	115200	342546	1000	1000	1000	1000	0
541	20240927	115100	342546	1000	1000	1000	1000	0
542	20240927	115000	342546	1000	1000	1000	1000	0
543	20240927	114900	342546	1000	1000	1000	1000	0
544	20240927	114800	342546	1000	1000	1000	1000	0
545	20240927	114700	342546	1000	1000	1000	1000	0
546	20240927	114600	342546	1000	1000	1000	1000	0
547	20240927	114500	342546	1000	1000	1000	1000	0
548	20240927	114400	342546	1000	1000	1000	1000	0
549	20240927	114300	342546	1000	1000	1000	1000	0
550	20240927	114200	342546	1000	1000	1000	1000	0
551	20240927	114100	342546	1000	1000	1000	1000	0
552	20240927	114000	342546	1000	1000	1000	1000	0
553	20240927	113900	342546	1000	1000	1000	1000	0
554	20240927	113800	342546	1000	1000	1000	1000	0
555	20240927	113700	342546	1000	1000	1000	1000	0
556	20240927	113600	342546	1000	1000	1000	1000	0
557	20240927	113500	342546	1000	1000	1000	1000	0
558	20240927	113400	342546	1000	1000	1000	1000	0
559	20240927	113300	342546	1000	1000	1000	1000	0
560	20240927	113200	342546	1000	1000	1000	1000	0
561	20240927	113100	342546	1000	1000	1000	1000	0
562	20240927	113000	342546	1000	1000	1000	1000	0
563	20240927	112900	342546	1000	1000	1000	1000	0
564	20240927	112800	342546	1000	1000	1000	1000	0
565	20240927	112700	342546	1000	1000	1000	1000	0
566	20240927	112600	342546	1000	1000	1000	1000	0
567	20240927	112500	342546	1000	1000	1000	1000	0
568	20240927	112400	342546	1000	1000	1000	1000	0
569	20240927	112300	342546	1000	1000	1000	1000	0
570	20240927	112200	342546	1000	1000	1000	1000	0
571	20240927	112100	342546	1000	1000	1000	1000	0
572	20240927	112000	342546	1000	1000	1000	1000	0
573	20240927	111900	342546	1000	1000	1000	1000	0
574	20240927	111800	342546	1000	1000	1000	1000	0
575	20240927	111700	342546	1000	1000	1000	1000	0
576	20240927	111600	342546	1000	1000	1000	1000	0
577	20240927	111500	342546	1000	1000	1000	1000	0
578	20240927	111400	342546	1000	1000	1000	1000	0
579	20240927	111300	342546	1000	1000	1000	1000	0
580	20240927	111200	342546	1000	1000	1000	1000	0
581	20240927	111100	342546	1000	1000	1000	1000	0
582	20240927	111000	342546	1000	1000	1000	1000	0
583	20240927	110900	342546	1000	1000	1000	1000	0
584	20240927	110800	342546	1000	1000	1000	1000	0
585	20240927	110700	342546	1000	1000	1000	1000	0
586	20240927	110600	342546	1000	1000	1000	1000	0
587	20240927	110500	342546	1000	1000	1000	1000	0
588	20240927	110400	342546	1000	1000	1000	1000	0
589	20240927	110300	342546	1000	1000	1000	1000	0
590	20240927	110200	342546	1000	1000	1000	1000	0
591	20240927	110100	342546	1000	1000	1000	1000	0
592	20240927	110000	342546	1000	1000	1000	1000	0
593	20240927	105900	342546	1000	1000	1000	1000	0
594	20240927	105800	342546	1000	1000	1000	1000	0
595	20240927	105700	342546	1000	1000	1000	1000	0
596	20240927	105600	342546	1000	1000	1000	1000	0
597	20240927	105500	342546	1000	1000	1000	1000	0
598	20240927	105400	342546	1000	1000	1000	1000	0
599	20240927	105300	342546	1000	1000	1000	1000	0
600	20240927	105200	342546	1000	1000	1000	1000	0
601	20240927	105100	342546	1000	1000	1000	1000	0
602	20240927	105000	342546	1000	1000	1000	1000	0
603	20240927	104900	342546	1000	1000	1000	1000	0
604	20240927	104800	342546	1000	1000	1000	1000	0
605	20240927	104700	342546	1000	1000	1000	1000	0
606	20240927	104600	342546	1000	1000	1000	1000	0
607	20240927	104500	342546	1000	1000	1000	1000	0
608	20240927	104400	342546	1000	1000	1000	1000	0
609	20240927	104300	342546	1000	1000	1000	1000	0
610	20240927	104200	342546	1000	1000	1000	1000	0
611	20240927	104100	342546	1000	1000	1000	1000	0
612	20240927	104000	342546	1000	1000	1000	1000	0
613	20240927	103900	342546	1000	1000	1000	1000	0
614	20240927	103800	342546	1000	1000	1000	1000	0
615	20240927	103700	342546	1000	1000	1000	1000	0
616	20240927	103600	342546	1000	1000	1000	1000	0
617	20240927	103500	342546	1000	1000	1000	1000	0
618	20240927	103400	342546	1000	1000	1000	1000	0
619	20240927	103300	342546	1000	1000	1000	1000	0
620	20240927	103200	342546	1000	1000	1000	1000	0
621	20240927	103100	342546	1000	1000	1000	1000	0
622	20240927	103000	342546	1000	1000	1000	1000	0
623	20240927	102900	342546	1000	1000	1000	1000	0
624	20240927	102800	342546	1000	1000	1000	1000	0
625	20240927	102700	342546	1000	1000	1000	1000	0
626	20240927	102600	342546	1000	1000	1000	1000	0
627	20240927	102500	342546	1000	1000	1000	1000	0
628	20240927	102400	342546	1000	1000	1000	1000	0
629	20240927	102300	342546	1000	1000	1000	1000	0
630	20240927	102200	342546	1000	1000	1000	1000	0
631	20240927	102100	342546	1000	1000	1000	1000	0
632	20240927	102000	342546	1000	1000	1000	1000	0
633	20240927	101900	342546	1000	1000	1000	1000	0
634	20240927	101800	342546	1000	1000	1000	1000	0
635	20240927	101700	342546	1000	1000	1000	1000	0
636	20240927	101600	342546	1000	1000	1000	1000	0
637	20240927	101500	342546	1000	1000	1000	1000	0
638	20240927	101400	342546	1000	1000	1000	1000	0
639	20240927	101300	342546	1000	1000	1000	1000	0
640	20240927	101200	342546	1000	1000	1000	1000	0
641	20240927	101100	342546	1000	1000	1000	1000	0
642	20240927	101000	342546	1000	1000	1000	1000	0
643	20240927	100900	342546	1000	1000	1000	1000	0
644	20240927	100800	342546	1000	1000	1000	1000	0
645	20240927	100700	342546	1000	1000	1000	1000	0
646	20240927	100600	342546	1000	1000	1000	1000	0
647	20240927	100500	342546	1000	1000	1000	1000	0
648	20240927	100400	342546	1000	1000	1000	1000	0
649	20240927	100300	342546	1000	1000	1000	1000	0
650	20240927	100200	342546	1000	1000	1000	1000	0
651	20240927	100100	342546	1000	1000	1000	1000	0
652	20240927	100000	342546	1000	1000	1000	1000	0
653	20240927	095900	342546	1000	1000	1000	1000	0
654	20240927	095800	342546	1000	1000	1000	1000	0
655	20240927	095700	342546	1000	1000	1000	1000	0
656	20240927	095600	342546	1000	1000	1000	1000	0
657	20240927	095500	342546	1000	1000	1000	1000	0
658	20240927	095400	342546	1000	1000	1000	1000	0
659	20240927	095300	342546	1000	1000	1000	1000	1
660	20240927	095200	341546	851	851	851	851	182
661	20240927	095100	186664	851	851	851	851	218
662	20240927	095000	1146	1146	1146	1146	1146	0
663	20240927	094900	1146	1146	1146	1146	1146	0
664	20240927	094800	1146	1146	1146	1146	1146	0
665	20240927	094700	1146	1146	1146	1146	1146	0
666	20240927	094600	1146	1146	1146	1146	1146	0
667	20240927	094500	1146	1146	1146	1146	1146	0
668	20240927	094400	1146	1146	1146	1146	1146	0
669	20240927	094300	1146	1146	1146	1146	1146	0
670	20240927	094200	1146	1146	1146	1146	1146	0
671	20240927	094100	1146	1146	1146	1146	1146	0
672	20240927	094000	1146	1146	1146	1146	1146	0
673	20240927	093900	1146	1146	1146	1146	1146	0
674	20240927	093800	1146	1146	1146	1146	1146	0
675	20240927	093700	1146	1146	1146	1146	1146	0
676	20240927	093600	1146	1146	1146	1146	1146	0
677	20240927	093500	1146	1146	1146	1146	1146	0
678	20240927	093400	1146	1146	1146	1146	1146	0
679	20240927	093300	1146	1146	1146	1146	1146	0
680	20240927	093200	1146	1146	1146	1146	1146	0
681	20240927	093100	1146	1146	1146	1146	1146	0
682	20240927	093000	1146	1146	1146	1146	1146	0
683	20240927	092900	1146	1146	1146	1146	1146	0
684	20240927	092800	1146	1146	1146	1146	1146	0
685	20240927	092700	1146	1146	1146	1146	1146	0
686	20240927	092600	1146	1146	1146	1146	1146	0
687	20240927	092500	1146	1146	1146	1146	1146	0
688	20240927	092400	1146	1146	1146	1146	1146	0
689	20240927	092300	1146	1146	1146	1146	1146	0
690	20240927	092200	1146	1146	1146	1146	1146	0
691	20240927	092100	1146	1146	1146	1146	1146	0
692	20240927	092000	1146	1146	1146	1146	1146	0
693	20240927	091900	1146	1146	1146	1146	1146	0
694	20240927	091800	1146	1146	1146	1146	1146	0
695	20240927	091700	1146	1146	1146	1146	1146	0
696	20240927	091600	1146	1146	1146	1146	1146	0
697	20240927	091500	1146	1146	1146	1146	1146	0
698	20240927	091400	1146	1146	1146	1146	1146	0
699	20240927	091300	1146	1146	1146	1146	1146	0
700	20240927	091200	1146	1146	1146	1146	1146	0
701	20240927	091100	1146	1146	1146	1146	1146	0
702	20240927	091000	1146	1146	1146	1146	1146	0
703	20240927	090900	1146	1146	1146	1146	1146	0
704	20240927	090800	1146	1146	1146	1146	1146	0
705	20240927	090700	1146	1146	1146	1146	1146	0
706	20240927	090600	1146	1146	1146	1146	1146	0
707	20240927	090500	1146	1146	1146	1146	1146	0
708	20240927	090400	1146	1146	1146	1146	1146	0
709	20240927	090300	1146	1146	1146	1146	1146	0
710	20240927	090200	1146	1146	1146	1146	1146	0
711	20240927	090100	1146	1146	1146	1146	1146	0
712	20240927	090000	1146	1146	1146	1146	1146	1