KissMeData/202960/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	203900	540884	842	842	842	842	167
3	20240924	203800	540884	842	842	842	842	0
4	20240924	203700	540884	842	842	842	842	0
5	20240924	203600	540884	842	842	842	842	0
6	20240924	203500	540884	842	842	842	842	0
7	20240924	203400	540884	842	842	842	842	0
8	20240924	203300	540884	842	842	842	842	0
9	20240924	203200	540884	842	842	842	842	0
10	20240924	203100	540884	842	842	842	842	0
11	20240924	203000	540884	842	842	842	842	0
12	20240924	202900	540884	842	842	842	842	0
13	20240924	202800	540884	842	842	842	842	0
14	20240924	202700	540884	842	842	842	842	0
15	20240924	202600	540884	842	842	842	842	0
16	20240924	202500	540884	842	842	842	842	0
17	20240924	202400	540884	842	842	842	842	0
18	20240924	202300	540884	842	842	842	842	0
19	20240924	202200	540884	842	842	842	842	0
20	20240924	202100	540884	842	842	842	842	0
21	20240924	202000	540884	842	842	842	842	0
22	20240924	201900	540884	842	842	842	842	0
23	20240924	201800	540884	842	842	842	842	0
24	20240924	201700	540884	842	842	842	842	0
25	20240924	201600	540884	842	842	842	842	0
26	20240924	201500	540884	842	842	842	842	0
27	20240924	201400	540884	842	842	842	842	0
28	20240924	201300	540884	842	842	842	842	0
29	20240924	201200	540884	842	842	842	842	0
30	20240924	201100	540884	842	842	842	842	0
31	20240924	201000	540884	842	842	842	842	0
32	20240924	200900	540884	842	842	842	842	167
33	20240924	200800	540884	842	842	842	842	0
34	20240924	200700	540884	842	842	842	842	0
35	20240924	200600	540884	842	842	842	842	0
36	20240924	200500	540884	842	842	842	842	0
37	20240924	200400	540884	842	842	842	842	0
38	20240924	200300	540884	842	842	842	842	0
39	20240924	200200	540884	842	842	842	842	0
40	20240924	200100	540884	842	842	842	842	0
41	20240924	200000	540884	842	842	842	842	0
42	20240924	195900	540884	842	842	842	842	0
43	20240924	195800	540884	842	842	842	842	0
44	20240924	195700	540884	842	842	842	842	0
45	20240924	195600	540884	842	842	842	842	0
46	20240924	195500	540884	842	842	842	842	0
47	20240924	195400	540884	842	842	842	842	0
48	20240924	195300	540884	842	842	842	842	0
49	20240924	195200	540884	842	842	842	842	0
50	20240924	195100	540884	842	842	842	842	0
51	20240924	195000	540884	842	842	842	842	0
52	20240924	194900	540884	842	842	842	842	0
53	20240924	194800	540884	842	842	842	842	0
54	20240924	194700	540884	842	842	842	842	0
55	20240924	194600	540884	842	842	842	842	0
56	20240924	194500	540884	842	842	842	842	0
57	20240924	194400	540884	842	842	842	842	0
58	20240924	194300	540884	842	842	842	842	0
59	20240924	194200	540884	842	842	842	842	0
60	20240924	194100	540884	842	842	842	842	0
61	20240924	194000	540884	842	842	842	842	0
62	20240924	193900	540884	842	842	842	842	167
63	20240924	193800	540884	842	842	842	842	0
64	20240924	193700	540884	842	842	842	842	0
65	20240924	193600	540884	842	842	842	842	0
66	20240924	193500	540884	842	842	842	842	0
67	20240924	193400	540884	842	842	842	842	0
68	20240924	193300	540884	842	842	842	842	0
69	20240924	193200	540884	842	842	842	842	0
70	20240924	193100	540884	842	842	842	842	0
71	20240924	193000	540884	842	842	842	842	0
72	20240924	192900	540884	842	842	842	842	0
73	20240924	192800	540884	842	842	842	842	0
74	20240924	192700	540884	842	842	842	842	0
75	20240924	192600	540884	842	842	842	842	0
76	20240924	192500	540884	842	842	842	842	0
77	20240924	192400	540884	842	842	842	842	0
78	20240924	192300	540884	842	842	842	842	0
79	20240924	192200	540884	842	842	842	842	0
80	20240924	192100	540884	842	842	842	842	0
81	20240924	192000	540884	842	842	842	842	0
82	20240924	191900	540884	842	842	842	842	0
83	20240924	191800	540884	842	842	842	842	0
84	20240924	191700	540884	842	842	842	842	0
85	20240924	191600	540884	842	842	842	842	0
86	20240924	191500	540884	842	842	842	842	0
87	20240924	191400	540884	842	842	842	842	0
88	20240924	191300	540884	842	842	842	842	0
89	20240924	191200	540884	842	842	842	842	0
90	20240924	191100	540884	842	842	842	842	0
91	20240924	191000	540884	842	842	842	842	0
92	20240924	190900	540884	842	842	842	842	167
93	20240924	190800	540884	842	842	842	842	0
94	20240924	190700	540884	842	842	842	842	0
95	20240924	190600	540884	842	842	842	842	0
96	20240924	190500	540884	842	842	842	842	0
97	20240924	190400	540884	842	842	842	842	0
98	20240924	190300	540884	842	842	842	842	0
99	20240924	190200	540884	842	842	842	842	0
100	20240924	190100	540884	842	842	842	842	0
101	20240924	190000	540884	842	842	842	842	0
102	20240924	185900	540884	842	842	842	842	0
103	20240924	185800	540884	842	842	842	842	0
104	20240924	185700	540884	842	842	842	842	0
105	20240924	185600	540884	842	842	842	842	0
106	20240924	185500	540884	842	842	842	842	0
107	20240924	185400	540884	842	842	842	842	0
108	20240924	185300	540884	842	842	842	842	0
109	20240924	185200	540884	842	842	842	842	0
110	20240924	185100	540884	842	842	842	842	0
111	20240924	185000	540884	842	842	842	842	0
112	20240924	184900	540884	842	842	842	842	0
113	20240924	184800	540884	842	842	842	842	0
114	20240924	184700	540884	842	842	842	842	0
115	20240924	184600	540884	842	842	842	842	0
116	20240924	184500	540884	842	842	842	842	0
117	20240924	184400	540884	842	842	842	842	0
118	20240924	184300	540884	842	842	842	842	0
119	20240924	184200	540884	842	842	842	842	0
120	20240924	184100	540884	842	842	842	842	0
121	20240924	184000	540884	842	842	842	842	0
122	20240924	183900	540884	842	842	842	842	167
123	20240924	183800	540884	842	842	842	842	0
124	20240924	183700	540884	842	842	842	842	0
125	20240924	183600	540884	842	842	842	842	0
126	20240924	183500	540884	842	842	842	842	0
127	20240924	183400	540884	842	842	842	842	0
128	20240924	183300	540884	842	842	842	842	0
129	20240924	183200	540884	842	842	842	842	0
130	20240924	183100	540884	842	842	842	842	0
131	20240924	183000	540884	842	842	842	842	0
132	20240924	182900	540884	842	842	842	842	0
133	20240924	182800	540884	842	842	842	842	0
134	20240924	182700	540884	842	842	842	842	0
135	20240924	182600	540884	842	842	842	842	0
136	20240924	182500	540884	842	842	842	842	0
137	20240924	182400	540884	842	842	842	842	0
138	20240924	182300	540884	842	842	842	842	0
139	20240924	182200	540884	842	842	842	842	0
140	20240924	182100	540884	842	842	842	842	0
141	20240924	182000	540884	842	842	842	842	0
142	20240924	181900	540884	842	842	842	842	0
143	20240924	181800	540884	842	842	842	842	0
144	20240924	181700	540884	842	842	842	842	0
145	20240924	181600	540884	842	842	842	842	0
146	20240924	181500	540884	842	842	842	842	0
147	20240924	181400	540884	842	842	842	842	0
148	20240924	181300	540884	842	842	842	842	0
149	20240924	181200	540884	842	842	842	842	0
150	20240924	181100	540884	842	842	842	842	0
151	20240924	181000	540884	842	842	842	842	0
152	20240924	180900	540884	842	842	842	842	167
153	20240924	180800	540884	842	842	842	842	0
154	20240924	180700	540884	842	842	842	842	0
155	20240924	180600	540884	842	842	842	842	0
156	20240924	180500	540884	842	842	842	842	0
157	20240924	180400	540884	842	842	842	842	0
158	20240924	180300	540884	842	842	842	842	0
159	20240924	180200	540884	842	842	842	842	0
160	20240924	180100	540884	842	842	842	842	0
161	20240924	180000	540884	842	842	842	842	0
162	20240924	175900	540884	842	842	842	842	0
163	20240924	175800	540884	842	842	842	842	0
164	20240924	175700	540884	842	842	842	842	0
165	20240924	175600	540884	842	842	842	842	0
166	20240924	175500	540884	842	842	842	842	0
167	20240924	175400	540884	842	842	842	842	0
168	20240924	175300	540884	842	842	842	842	0
169	20240924	175200	540884	842	842	842	842	0
170	20240924	175100	540884	842	842	842	842	0
171	20240924	175000	540884	842	842	842	842	0
172	20240924	174900	540884	842	842	842	842	0
173	20240924	174800	540884	842	842	842	842	0
174	20240924	174700	540884	842	842	842	842	0
175	20240924	174600	540884	842	842	842	842	0
176	20240924	174500	540884	842	842	842	842	0
177	20240924	174400	540884	842	842	842	842	0
178	20240924	174300	540884	842	842	842	842	0
179	20240924	174200	540884	842	842	842	842	0
180	20240924	174100	540884	842	842	842	842	0
181	20240924	174000	540884	842	842	842	842	0
182	20240924	173900	540884	842	842	842	842	167
183	20240924	173800	540884	842	842	842	842	0
184	20240924	173700	540884	842	842	842	842	0
185	20240924	173600	540884	842	842	842	842	0
186	20240924	173500	540884	842	842	842	842	0
187	20240924	173400	540884	842	842	842	842	0
188	20240924	173300	540884	842	842	842	842	0
189	20240924	173200	540884	842	842	842	842	0
190	20240924	173100	540884	842	842	842	842	0
191	20240924	173000	540884	842	842	842	842	0
192	20240924	172900	540884	842	842	842	842	0
193	20240924	172800	540884	842	842	842	842	0
194	20240924	172700	540884	842	842	842	842	0
195	20240924	172600	540884	842	842	842	842	0
196	20240924	172500	540884	842	842	842	842	0
197	20240924	172400	540884	842	842	842	842	0
198	20240924	172300	540884	842	842	842	842	0
199	20240924	172200	540884	842	842	842	842	0
200	20240924	172100	540884	842	842	842	842	0
201	20240924	172000	540884	842	842	842	842	0
202	20240924	171900	540884	842	842	842	842	0
203	20240924	171800	540884	842	842	842	842	0
204	20240924	171700	540884	842	842	842	842	0
205	20240924	171600	540884	842	842	842	842	0
206	20240924	171500	540884	842	842	842	842	0
207	20240924	171400	540884	842	842	842	842	0
208	20240924	171300	540884	842	842	842	842	0
209	20240924	171200	540884	842	842	842	842	0
210	20240924	171100	540884	842	842	842	842	0
211	20240924	171000	540884	842	842	842	842	0
212	20240924	170900	540884	842	842	842	842	167
213	20240924	170800	540884	842	842	842	842	0
214	20240924	170700	540884	842	842	842	842	0
215	20240924	170600	540884	842	842	842	842	0
216	20240924	170500	540884	842	842	842	842	0
217	20240924	170400	540884	842	842	842	842	0
218	20240924	170300	540884	842	842	842	842	0
219	20240924	170200	540884	842	842	842	842	0
220	20240924	170100	540884	842	842	842	842	0
221	20240924	170000	540884	842	842	842	842	0
222	20240924	165900	540884	842	842	842	842	0
223	20240924	165800	540884	842	842	842	842	0
224	20240924	165700	540884	842	842	842	842	0
225	20240924	165600	540884	842	842	842	842	0
226	20240924	165500	540884	842	842	842	842	0
227	20240924	165400	540884	842	842	842	842	0
228	20240924	165300	540884	842	842	842	842	0
229	20240924	165200	540884	842	842	842	842	0
230	20240924	165100	540884	842	842	842	842	0
231	20240924	165000	540884	842	842	842	842	0
232	20240924	164900	540884	842	842	842	842	0
233	20240924	164800	540884	842	842	842	842	0
234	20240924	164700	540884	842	842	842	842	0
235	20240924	164600	540884	842	842	842	842	0
236	20240924	164500	540884	842	842	842	842	0
237	20240924	164400	540884	842	842	842	842	0
238	20240924	164300	540884	842	842	842	842	0
239	20240924	164200	540884	842	842	842	842	0
240	20240924	164100	540884	842	842	842	842	0
241	20240924	164000	540884	842	842	842	842	0
242	20240924	163900	540884	842	842	842	842	167
243	20240924	163800	540884	842	842	842	842	0
244	20240924	163700	540884	842	842	842	842	0
245	20240924	163600	540884	842	842	842	842	0
246	20240924	163500	540884	842	842	842	842	0
247	20240924	163400	540884	842	842	842	842	0
248	20240924	163300	540884	842	842	842	842	0
249	20240924	163200	540884	842	842	842	842	0
250	20240924	163100	540884	842	842	842	842	0
251	20240924	163000	540884	842	842	842	842	0
252	20240924	162900	540884	842	842	842	842	0
253	20240924	162800	540884	842	842	842	842	0
254	20240924	162700	540884	842	842	842	842	0
255	20240924	162600	540884	842	842	842	842	0
256	20240924	162500	540884	842	842	842	842	0
257	20240924	162400	540884	842	842	842	842	0
258	20240924	162300	540884	842	842	842	842	0
259	20240924	162200	540884	842	842	842	842	0
260	20240924	162100	540884	842	842	842	842	0
261	20240924	162000	540884	842	842	842	842	0
262	20240924	161900	540884	842	842	842	842	0
263	20240924	161800	540884	842	842	842	842	0
264	20240924	161700	540884	842	842	842	842	0
265	20240924	161600	540884	842	842	842	842	0
266	20240924	161500	540884	842	842	842	842	0
267	20240924	161400	540884	842	842	842	842	0
268	20240924	161300	540884	842	842	842	842	0
269	20240924	161200	540884	842	842	842	842	0
270	20240924	161100	540884	842	842	842	842	0
271	20240924	161000	540884	842	842	842	842	0
272	20240924	160900	540884	842	842	842	842	167
273	20240924	160800	540884	842	842	842	842	0
274	20240924	160700	540884	842	842	842	842	0
275	20240924	160600	540884	842	842	842	842	0
276	20240924	160500	540884	842	842	842	842	0
277	20240924	160400	540884	842	842	842	842	0
278	20240924	160300	540884	842	842	842	842	0
279	20240924	160200	540884	842	842	842	842	0
280	20240924	160100	540884	842	842	842	842	0
281	20240924	160000	540884	842	842	842	842	0
282	20240924	155900	540884	842	842	842	842	0
283	20240924	155800	540884	842	842	842	842	0
284	20240924	155700	540884	842	842	842	842	0
285	20240924	155600	540884	842	842	842	842	0
286	20240924	155500	540884	842	842	842	842	0
287	20240924	155400	540884	842	842	842	842	0
288	20240924	155300	540884	842	842	842	842	0
289	20240924	155200	540884	842	842	842	842	0
290	20240924	155100	540884	842	842	842	842	0
291	20240924	155000	540884	842	842	842	842	0
292	20240924	154900	540884	842	842	842	842	0
293	20240924	154800	540884	842	842	842	842	0
294	20240924	154700	540884	842	842	842	842	0
295	20240924	154600	540884	842	842	842	842	0
296	20240924	154500	540884	842	842	842	842	0
297	20240924	154400	540884	842	842	842	842	0
298	20240924	154300	540884	842	842	842	842	0
299	20240924	154200	540884	842	842	842	842	0
300	20240924	154100	540884	842	842	842	842	0
301	20240924	154000	540884	842	842	842	842	0
302	20240924	153900	540884	842	842	842	842	167
303	20240924	153800	540884	842	842	842	842	0
304	20240924	153700	540884	842	842	842	842	0
305	20240924	153600	540884	842	842	842	842	0
306	20240924	153500	540884	842	842	842	842	0
307	20240924	153400	540884	842	842	842	842	0
308	20240924	153300	540884	842	842	842	842	0
309	20240924	153200	540884	842	842	842	842	0
310	20240924	153100	540884	842	842	842	842	0
311	20240924	153000	540884	842	842	842	842	167
312	20240924	152900	400270	889	889	889	889	0
313	20240924	152800	400270	889	889	889	889	0
314	20240924	152700	400270	889	889	889	889	0
315	20240924	152600	400270	889	889	889	889	0
316	20240924	152500	400270	889	889	889	889	0
317	20240924	152400	400270	889	889	889	889	0
318	20240924	152300	400270	889	889	889	889	0
319	20240924	152200	400270	889	889	889	889	0
320	20240924	152100	400270	889	889	889	889	0
321	20240924	152000	400270	889	889	889	889	0
322	20240924	151900	400270	889	889	889	889	0
323	20240924	151800	400270	889	889	889	889	0
324	20240924	151700	400270	889	889	889	889	0
325	20240924	151600	400270	889	889	889	889	0
326	20240924	151500	400270	889	889	889	889	0
327	20240924	151400	400270	889	889	889	889	0
328	20240924	151300	400270	889	889	889	889	0
329	20240924	151200	400270	889	889	889	889	0
330	20240924	151100	400270	889	889	889	889	0
331	20240924	151000	400270	889	889	889	889	0
332	20240924	150900	400270	889	889	889	889	0
333	20240924	150800	400270	889	889	889	889	0
334	20240924	150700	400270	889	889	889	889	0
335	20240924	150600	400270	889	889	889	889	0
336	20240924	150500	400270	889	889	889	889	0
337	20240924	150400	400270	889	889	889	889	0
338	20240924	150300	400270	889	889	889	889	0
339	20240924	150200	400270	889	889	889	889	0
340	20240924	150100	400270	889	889	889	889	0
341	20240924	150000	400270	889	889	889	889	0
342	20240924	145900	400270	889	889	889	889	0
343	20240924	145800	400270	889	889	889	889	0
344	20240924	145700	400270	889	889	889	889	0
345	20240924	145600	400270	889	889	889	889	0
346	20240924	145500	400270	889	889	889	889	0
347	20240924	145400	400270	889	889	889	889	0
348	20240924	145300	400270	889	889	889	889	0
349	20240924	145200	400270	889	889	889	889	0
350	20240924	145100	400270	889	889	889	889	0
351	20240924	145000	400270	889	889	889	889	0
352	20240924	144900	400270	889	889	889	889	0
353	20240924	144800	400270	889	889	889	889	0
354	20240924	144700	400270	889	889	889	889	0
355	20240924	144600	400270	889	889	889	889	0
356	20240924	144500	400270	889	889	889	889	0
357	20240924	144400	400270	889	889	889	889	0
358	20240924	144300	400270	889	889	889	889	0
359	20240924	144200	400270	889	889	889	889	0
360	20240924	144100	400270	889	889	889	889	0
361	20240924	144000	400270	889	889	889	889	0
362	20240924	143900	400270	889	889	889	889	0
363	20240924	143800	400270	889	889	889	889	0
364	20240924	143700	400270	889	889	889	889	0
365	20240924	143600	400270	889	889	889	889	0
366	20240924	143500	400270	889	889	889	889	0
367	20240924	143400	400270	889	889	889	889	0
368	20240924	143300	400270	889	889	889	889	0
369	20240924	143200	400270	889	889	889	889	0
370	20240924	143100	400270	889	889	889	889	0
371	20240924	143000	400270	889	889	889	889	0
372	20240924	142900	400270	889	889	889	889	0
373	20240924	142800	400270	889	889	889	889	0
374	20240924	142700	400270	889	889	889	889	0
375	20240924	142600	400270	889	889	889	889	0
376	20240924	142500	400270	889	889	889	889	0
377	20240924	142400	400270	889	889	889	889	0
378	20240924	142300	400270	889	889	889	889	0
379	20240924	142200	400270	889	889	889	889	0
380	20240924	142100	400270	889	889	889	889	0
381	20240924	142000	400270	889	889	889	889	0
382	20240924	141900	400270	889	889	889	889	0
383	20240924	141800	400270	889	889	889	889	0
384	20240924	141700	400270	889	889	889	889	0
385	20240924	141600	400270	889	889	889	889	0
386	20240924	141500	400270	889	889	889	889	0
387	20240924	141400	400270	889	889	889	889	0
388	20240924	141300	400270	889	889	889	889	0
389	20240924	141200	400270	889	889	889	889	0
390	20240924	141100	400270	889	889	889	889	0
391	20240924	141000	400270	889	889	889	889	0
392	20240924	140900	400270	889	889	889	889	0
393	20240924	140800	400270	889	889	889	889	0
394	20240924	140700	400270	889	889	889	889	0
395	20240924	140600	400270	889	889	889	889	0
396	20240924	140500	400270	889	889	889	889	0
397	20240924	140400	400270	889	889	889	889	0
398	20240924	140300	400270	889	889	889	889	0
399	20240924	140200	400270	889	889	889	889	0
400	20240924	140100	400270	889	889	889	889	0
401	20240924	140000	400270	889	889	889	889	0
402	20240924	135900	400270	889	889	889	889	0
403	20240924	135800	400270	889	889	889	889	0
404	20240924	135700	400270	889	889	889	889	0
405	20240924	135600	400270	889	889	889	889	0
406	20240924	135500	400270	889	889	889	889	0
407	20240924	135400	400270	889	889	889	889	0
408	20240924	135300	400270	889	889	889	889	0
409	20240924	135200	400270	889	889	889	889	0
410	20240924	135100	400270	889	889	889	889	0
411	20240924	135000	400270	889	889	889	889	0
412	20240924	134900	400270	889	889	889	889	0
413	20240924	134800	400270	889	889	889	889	0
414	20240924	134700	400270	889	889	889	889	0
415	20240924	134600	400270	889	889	889	889	0
416	20240924	134500	400270	889	889	889	889	0
417	20240924	134400	400270	889	889	889	889	0
418	20240924	134300	400270	889	889	889	889	0
419	20240924	134200	400270	889	889	889	889	0
420	20240924	134100	400270	889	889	889	889	0
421	20240924	134000	400270	889	889	889	889	0
422	20240924	133900	400270	889	889	889	889	0
423	20240924	133800	400270	889	889	889	889	0
424	20240924	133700	400270	889	889	889	889	0
425	20240924	133600	400270	889	889	889	889	0
426	20240924	133500	400270	889	889	889	889	0
427	20240924	133400	400270	889	889	889	889	0
428	20240924	133300	400270	889	889	889	889	0
429	20240924	133200	400270	889	889	889	889	0
430	20240924	133100	400270	889	889	889	889	0
431	20240924	133000	400270	889	889	889	889	0
432	20240924	132900	400270	889	889	889	889	0
433	20240924	132800	400270	889	889	889	889	0
434	20240924	132700	400270	889	889	889	889	0
435	20240924	132600	400270	889	889	889	889	0
436	20240924	132500	400270	889	889	889	889	0
437	20240924	132400	400270	889	889	889	889	0
438	20240924	132300	400270	889	889	889	889	0
439	20240924	132200	400270	889	889	889	889	0
440	20240924	132100	400270	889	889	889	889	0
441	20240924	132000	400270	889	889	889	889	0
442	20240924	131900	400270	889	889	889	889	0
443	20240924	131800	400270	889	889	889	889	0
444	20240924	131700	400270	889	889	889	889	0
445	20240924	131600	400270	889	889	889	889	0
446	20240924	131500	400270	889	889	889	889	0
447	20240924	131400	400270	889	889	889	889	0
448	20240924	131300	400270	889	889	889	889	0
449	20240924	131200	400270	889	889	889	889	0
450	20240924	131100	400270	889	889	889	889	0
451	20240924	131000	400270	889	889	889	889	0
452	20240924	130900	400270	889	889	889	889	0
453	20240924	130800	400270	889	889	889	889	0
454	20240924	130700	400270	889	889	889	889	0
455	20240924	130600	400270	889	889	889	889	0
456	20240924	130500	400270	889	889	889	889	0
457	20240924	130400	400270	889	889	889	889	0
458	20240924	130300	400270	889	889	889	889	0
459	20240924	130200	400270	889	889	889	889	0
460	20240924	130100	400270	889	889	889	889	0
461	20240924	130000	400270	889	889	889	889	0
462	20240924	125900	400270	889	889	889	889	0
463	20240924	125800	400270	889	889	889	889	0
464	20240924	125700	400270	889	889	889	889	0
465	20240924	125600	400270	889	889	889	889	0
466	20240924	125500	400270	889	889	889	889	0
467	20240924	125400	400270	889	889	889	889	0
468	20240924	125300	400270	889	889	889	889	0
469	20240924	125200	400270	889	889	889	889	0
470	20240924	125100	400270	889	889	889	889	0
471	20240924	125000	400270	889	889	889	889	0
472	20240924	124900	400270	889	889	889	889	0
473	20240924	124800	400270	889	889	889	889	0
474	20240924	124700	400270	889	889	889	889	0
475	20240924	124600	400270	889	889	889	889	0
476	20240924	124500	400270	889	889	889	889	0
477	20240924	124400	400270	889	889	889	889	0
478	20240924	124300	400270	889	889	889	889	0
479	20240924	124200	400270	889	889	889	889	0
480	20240924	124100	400270	889	889	889	889	0
481	20240924	124000	400270	889	889	889	889	0
482	20240924	123900	400270	889	889	889	889	0
483	20240924	123800	400270	889	889	889	889	0
484	20240924	123700	400270	889	889	889	889	0
485	20240924	123600	400270	889	889	889	889	0
486	20240924	123500	400270	889	889	889	889	0
487	20240924	123400	400270	889	889	889	889	0
488	20240924	123300	400270	889	889	889	889	0
489	20240924	123200	400270	889	889	889	889	0
490	20240924	123100	400270	889	889	889	889	0
491	20240924	123000	400270	889	889	889	889	0
492	20240924	122900	400270	889	889	889	889	0
493	20240924	122800	400270	889	889	889	889	0
494	20240924	122700	400270	889	889	889	889	0
495	20240924	122600	400270	889	889	889	889	0
496	20240924	122500	400270	889	889	889	889	0
497	20240924	122400	400270	889	889	889	889	0
498	20240924	122300	400270	889	889	889	889	0
499	20240924	122200	400270	889	889	889	889	0
500	20240924	122100	400270	889	889	889	889	0
501	20240924	122000	400270	889	889	889	889	0
502	20240924	121900	400270	889	889	889	889	0
503	20240924	121800	400270	889	889	889	889	0
504	20240924	121700	400270	889	889	889	889	0
505	20240924	121600	400270	889	889	889	889	0
506	20240924	121500	400270	889	889	889	889	0
507	20240924	121400	400270	889	889	889	889	0
508	20240924	121300	400270	889	889	889	889	0
509	20240924	121200	400270	889	889	889	889	0
510	20240924	121100	400270	889	889	889	889	0
511	20240924	121000	400270	889	889	889	889	0
512	20240924	120900	400270	889	889	889	889	30
513	20240924	120800	373600	889	889	889	889	0
514	20240924	120700	373600	889	889	889	889	0
515	20240924	120600	373600	889	889	889	889	0
516	20240924	120500	373600	889	889	889	889	0
517	20240924	120400	373600	889	889	889	889	0
518	20240924	120300	373600	889	889	889	889	0
519	20240924	120200	373600	889	889	889	889	0
520	20240924	120100	373600	889	888	889	888	8
521	20240924	120000	366489	889	889	889	889	0
522	20240924	115900	366489	889	889	889	889	0
523	20240924	115800	366489	889	889	889	889	0
524	20240924	115700	366489	889	889	889	889	0
525	20240924	115600	366489	889	889	889	889	0
526	20240924	115500	366489	889	889	889	889	0
527	20240924	115400	366489	889	889	889	889	0
528	20240924	115300	366489	889	889	889	889	0
529	20240924	115200	366489	889	889	889	889	0
530	20240924	115100	366489	889	889	889	889	0
531	20240924	115000	366489	889	889	889	889	0
532	20240924	114900	366489	889	889	889	889	0
533	20240924	114800	366489	889	889	889	889	0
534	20240924	114700	366489	889	889	889	889	0
535	20240924	114600	366489	889	889	889	889	0
536	20240924	114500	366489	889	889	889	889	0
537	20240924	114400	366489	889	889	889	889	0
538	20240924	114300	366489	889	889	889	889	0
539	20240924	114200	366489	889	889	889	889	0
540	20240924	114100	366489	889	889	889	889	0
541	20240924	114000	366489	889	889	889	889	0
542	20240924	113900	366489	889	889	889	889	0
543	20240924	113800	366489	889	889	889	889	0
544	20240924	113700	366489	889	889	889	889	0
545	20240924	113600	366489	889	889	889	889	0
546	20240924	113500	366489	889	889	889	889	0
547	20240924	113400	366489	889	889	889	889	0
548	20240924	113300	366489	889	889	889	889	0
549	20240924	113200	366489	889	889	889	889	0
550	20240924	113100	366489	889	889	889	889	0
551	20240924	113000	366489	889	889	889	889	0
552	20240924	112900	366489	889	889	889	889	0
553	20240924	112800	366489	889	889	889	889	0
554	20240924	112700	366489	889	889	889	889	0
555	20240924	112600	366489	889	889	889	889	0
556	20240924	112500	366489	889	889	889	889	0
557	20240924	112400	366489	889	889	889	889	0
558	20240924	112300	366489	889	889	889	889	0
559	20240924	112200	366489	889	889	889	889	0
560	20240924	112100	366489	889	889	889	889	0
561	20240924	112000	366489	889	889	889	889	0
562	20240924	111900	366489	889	889	889	889	0
563	20240924	111800	366489	889	889	889	889	0
564	20240924	111700	366489	889	889	889	889	0
565	20240924	111600	366489	889	889	889	889	0
566	20240924	111500	366489	889	889	889	889	0
567	20240924	111400	366489	889	889	889	889	0
568	20240924	111300	366489	889	889	889	889	0
569	20240924	111200	366489	889	889	889	889	0
570	20240924	111100	366489	889	889	889	889	0
571	20240924	111000	366489	889	889	889	889	0
572	20240924	110900	366489	889	889	889	889	0
573	20240924	110800	366489	889	889	889	889	0
574	20240924	110700	366489	889	889	889	889	0
575	20240924	110600	366489	889	889	889	889	0
576	20240924	110500	366489	889	889	889	889	0
577	20240924	110400	366489	889	889	889	889	0
578	20240924	110300	366489	889	889	889	889	0
579	20240924	110200	366489	889	889	889	889	0
580	20240924	110100	366489	889	889	889	889	0
581	20240924	110000	366489	889	889	889	889	0
582	20240924	105900	366489	889	889	889	889	0
583	20240924	105800	366489	889	889	889	889	0
584	20240924	105700	366489	889	889	889	889	0
585	20240924	105600	366489	889	889	889	889	0
586	20240924	105500	366489	889	889	889	889	0
587	20240924	105400	366489	889	889	889	889	0
588	20240924	105300	366489	889	889	889	889	0
589	20240924	105200	366489	889	889	889	889	0
590	20240924	105100	366489	889	889	889	889	0
591	20240924	105000	366489	889	889	889	889	0
592	20240924	104900	366489	889	889	889	889	0
593	20240924	104800	366489	889	889	889	889	0
594	20240924	104700	366489	889	889	889	889	0
595	20240924	104600	366489	889	889	889	889	0
596	20240924	104500	366489	889	889	889	889	0
597	20240924	104400	366489	889	889	889	889	0
598	20240924	104300	366489	889	889	889	889	0
599	20240924	104200	366489	889	889	889	889	0
600	20240924	104100	366489	889	889	889	889	0
601	20240924	104000	366489	889	889	889	889	0
602	20240924	103900	366489	889	889	889	889	0
603	20240924	103800	366489	889	889	889	889	0
604	20240924	103700	366489	889	889	889	889	0
605	20240924	103600	366489	889	889	889	889	0
606	20240924	103500	366489	889	889	889	889	0
607	20240924	103400	366489	889	889	889	889	0
608	20240924	103300	366489	889	889	889	889	0
609	20240924	103200	366489	889	889	889	889	0
610	20240924	103100	366489	889	889	889	889	0
611	20240924	103000	366489	889	889	889	889	0
612	20240924	102900	366489	889	889	889	889	0
613	20240924	102800	366489	889	889	889	889	0
614	20240924	102700	366489	889	889	889	889	0
615	20240924	102600	366489	889	889	889	889	0
616	20240924	102500	366489	889	889	889	889	0
617	20240924	102400	366489	889	889	889	889	0
618	20240924	102300	366489	889	889	889	889	0
619	20240924	102200	366489	889	888	889	888	91
620	20240924	102100	285680	888	888	888	888	10
621	20240924	102000	276800	889	889	889	889	0
622	20240924	101900	276800	889	889	889	889	0
623	20240924	101800	276800	889	889	889	889	0
624	20240924	101700	276800	889	889	889	889	0
625	20240924	101600	276800	889	889	889	889	0
626	20240924	101500	276800	889	889	889	889	0
627	20240924	101400	276800	889	889	889	889	0
628	20240924	101300	276800	889	889	889	889	0
629	20240924	101200	276800	889	889	889	889	0
630	20240924	101100	276800	889	889	889	889	0
631	20240924	101000	276800	889	889	889	889	0
632	20240924	100900	276800	889	889	889	889	0
633	20240924	100800	276800	889	889	889	889	0
634	20240924	100700	276800	889	889	889	889	0
635	20240924	100600	276800	889	889	889	889	0
636	20240924	100500	276800	889	889	889	889	0
637	20240924	100400	276800	889	889	889	889	0
638	20240924	100300	276800	889	889	889	889	0
639	20240924	100200	276800	889	889	889	889	0
640	20240924	100100	276800	889	889	889	889	0
641	20240924	100000	276800	889	889	889	889	0
642	20240924	095900	276800	889	889	889	889	0
643	20240924	095800	276800	889	889	889	889	0
644	20240924	095700	276800	889	889	889	889	0
645	20240924	095600	276800	889	889	889	889	0
646	20240924	095500	276800	889	889	889	889	0
647	20240924	095400	276800	889	889	889	889	0
648	20240924	095300	276800	889	889	889	889	0
649	20240924	095200	276800	889	889	889	889	0
650	20240924	095100	276800	889	889	889	889	0
651	20240924	095000	276800	889	889	889	889	0
652	20240924	094900	276800	889	889	889	889	0
653	20240924	094800	276800	889	889	889	889	0
654	20240924	094700	276800	889	889	889	889	0
655	20240924	094600	276800	889	889	889	889	0
656	20240924	094500	276800	889	889	889	889	0
657	20240924	094400	276800	889	889	889	889	0
658	20240924	094300	276800	889	889	889	889	0
659	20240924	094200	276800	889	889	889	889	0
660	20240924	094100	276800	889	889	889	889	0
661	20240924	094000	276800	889	889	889	889	0
662	20240924	093900	276800	889	889	889	889	0
663	20240924	093800	276800	889	889	889	889	0
664	20240924	093700	276800	889	889	889	889	0
665	20240924	093600	276800	889	889	889	889	0
666	20240924	093500	276800	889	889	889	889	0
667	20240924	093400	276800	889	889	889	889	0
668	20240924	093300	276800	889	889	889	889	0
669	20240924	093200	276800	889	889	889	889	0
670	20240924	093100	276800	889	889	889	889	0
671	20240924	093000	276800	889	889	889	889	0
672	20240924	092900	276800	889	889	889	889	0
673	20240924	092800	276800	889	889	889	889	0
674	20240924	092700	276800	889	889	889	889	0
675	20240924	092600	276800	889	889	889	889	0
676	20240924	092500	276800	889	889	889	889	0
677	20240924	092400	276800	889	889	889	889	0
678	20240924	092300	276800	889	889	889	889	0
679	20240924	092200	276800	889	889	889	889	0
680	20240924	092100	276800	889	889	889	889	0
681	20240924	092000	276800	889	889	889	889	0
682	20240924	091900	276800	889	889	889	889	0
683	20240924	091800	276800	889	889	889	889	0
684	20240924	091700	276800	889	889	889	889	0
685	20240924	091600	276800	889	889	889	889	0
686	20240924	091500	276800	889	890	890	889	19
687	20240924	091400	259899	890	890	890	890	0
688	20240924	091300	259899	890	890	890	890	0
689	20240924	091200	259899	890	890	890	890	0
690	20240924	091100	259899	890	890	890	890	50
691	20240924	091000	215399	889	889	889	889	0
692	20240924	090900	215399	889	889	889	889	0
693	20240924	090800	215399	889	889	889	889	0
694	20240924	090700	215399	889	889	889	889	41
695	20240924	090600	178950	950	950	950	950	0
696	20240924	090500	178950	950	950	950	950	0
697	20240924	090400	178950	950	950	950	950	0
698	20240924	090300	178950	950	950	950	950	0
699	20240924	090200	178950	950	890	950	890	201
700	20240924	090100	0	897	897	897	897	0
701	20240924	090000	0	897	897	897	897	0