KissMeData/083660/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195200	39598998	973	973	973	973	2078
3	20240910	195100	39598998	973	973	973	973	0
4	20240910	195000	39598998	973	973	973	973	0
5	20240910	194900	39598998	973	973	973	973	0
6	20240910	194800	39598998	973	973	973	973	0
7	20240910	194700	39598998	973	973	973	973	0
8	20240910	194600	39598998	973	973	973	973	0
9	20240910	194500	39598998	973	973	973	973	0
10	20240910	194400	39598998	973	973	973	973	0
11	20240910	194300	39598998	973	973	973	973	0
12	20240910	194200	39598998	973	973	973	973	0
13	20240910	194100	39598998	973	973	973	973	0
14	20240910	194000	39598998	973	973	973	973	0
15	20240910	193900	39598998	973	973	973	973	0
16	20240910	193800	39598998	973	973	973	973	0
17	20240910	193700	39598998	973	973	973	973	0
18	20240910	193600	39598998	973	973	973	973	0
19	20240910	193500	39598998	973	973	973	973	0
20	20240910	193400	39598998	973	973	973	973	0
21	20240910	193300	39598998	973	973	973	973	0
22	20240910	193200	39598998	973	973	973	973	0
23	20240910	193100	39598998	973	973	973	973	0
24	20240910	193000	39598998	973	973	973	973	0
25	20240910	192900	39598998	973	973	973	973	0
26	20240910	192800	39598998	973	973	973	973	0
27	20240910	192700	39598998	973	973	973	973	0
28	20240910	192600	39598998	973	973	973	973	0
29	20240910	192500	39598998	973	973	973	973	0
30	20240910	192400	39598998	973	973	973	973	0
31	20240910	192300	39598998	973	973	973	973	0
32	20240910	192200	39598998	973	973	973	973	2078
33	20240910	192100	39598998	973	973	973	973	0
34	20240910	192000	39598998	973	973	973	973	0
35	20240910	191900	39598998	973	973	973	973	0
36	20240910	191800	39598998	973	973	973	973	0
37	20240910	191700	39598998	973	973	973	973	0
38	20240910	191600	39598998	973	973	973	973	0
39	20240910	191500	39598998	973	973	973	973	0
40	20240910	191400	39598998	973	973	973	973	0
41	20240910	191300	39598998	973	973	973	973	0
42	20240910	191200	39598998	973	973	973	973	0
43	20240910	191100	39598998	973	973	973	973	0
44	20240910	191000	39598998	973	973	973	973	0
45	20240910	190900	39598998	973	973	973	973	0
46	20240910	190800	39598998	973	973	973	973	0
47	20240910	190700	39598998	973	973	973	973	0
48	20240910	190600	39598998	973	973	973	973	0
49	20240910	190500	39598998	973	973	973	973	0
50	20240910	190400	39598998	973	973	973	973	0
51	20240910	190300	39598998	973	973	973	973	0
52	20240910	190200	39598998	973	973	973	973	0
53	20240910	190100	39598998	973	973	973	973	0
54	20240910	190000	39598998	973	973	973	973	0
55	20240910	185900	39598998	973	973	973	973	0
56	20240910	185800	39598998	973	973	973	973	0
57	20240910	185700	39598998	973	973	973	973	0
58	20240910	185600	39598998	973	973	973	973	0
59	20240910	185500	39598998	973	973	973	973	0
60	20240910	185400	39598998	973	973	973	973	0
61	20240910	185300	39598998	973	973	973	973	0
62	20240910	185200	39598998	973	973	973	973	2078
63	20240910	185100	39598998	973	973	973	973	0
64	20240910	185000	39598998	973	973	973	973	0
65	20240910	184900	39598998	973	973	973	973	0
66	20240910	184800	39598998	973	973	973	973	0
67	20240910	184700	39598998	973	973	973	973	0
68	20240910	184600	39598998	973	973	973	973	0
69	20240910	184500	39598998	973	973	973	973	0
70	20240910	184400	39598998	973	973	973	973	0
71	20240910	184300	39598998	973	973	973	973	0
72	20240910	184200	39598998	973	973	973	973	0
73	20240910	184100	39598998	973	973	973	973	0
74	20240910	184000	39598998	973	973	973	973	0
75	20240910	183900	39598998	973	973	973	973	0
76	20240910	183800	39598998	973	973	973	973	0
77	20240910	183700	39598998	973	973	973	973	0
78	20240910	183600	39598998	973	973	973	973	0
79	20240910	183500	39598998	973	973	973	973	0
80	20240910	183400	39598998	973	973	973	973	0
81	20240910	183300	39598998	973	973	973	973	0
82	20240910	183200	39598998	973	973	973	973	0
83	20240910	183100	39598998	973	973	973	973	0
84	20240910	183000	39598998	973	973	973	973	0
85	20240910	182900	39598998	973	973	973	973	0
86	20240910	182800	39598998	973	973	973	973	0
87	20240910	182700	39598998	973	973	973	973	0
88	20240910	182600	39598998	973	973	973	973	0
89	20240910	182500	39598998	973	973	973	973	0
90	20240910	182400	39598998	973	973	973	973	0
91	20240910	182300	39598998	973	973	973	973	0
92	20240910	182200	39598998	973	973	973	973	2078
93	20240910	182100	39598998	973	973	973	973	0
94	20240910	182000	39598998	973	973	973	973	0
95	20240910	181900	39598998	973	973	973	973	0
96	20240910	181800	39598998	973	973	973	973	0
97	20240910	181700	39598998	973	973	973	973	0
98	20240910	181600	39598998	973	973	973	973	0
99	20240910	181500	39598998	973	973	973	973	0
100	20240910	181400	39598998	973	973	973	973	0
101	20240910	181300	39598998	973	973	973	973	0
102	20240910	181200	39598998	973	973	973	973	0
103	20240910	181100	39598998	973	973	973	973	0
104	20240910	181000	39598998	973	973	973	973	0
105	20240910	180900	39598998	973	973	973	973	0
106	20240910	180800	39598998	973	973	973	973	0
107	20240910	180700	39598998	973	973	973	973	0
108	20240910	180600	39598998	973	973	973	973	0
109	20240910	180500	39598998	973	973	973	973	0
110	20240910	180400	39598998	973	973	973	973	0
111	20240910	180300	39598998	973	973	973	973	0
112	20240910	180200	39598998	973	973	973	973	0
113	20240910	180100	39598998	973	973	973	973	0
114	20240910	180000	39598998	973	973	973	973	0
115	20240910	175900	39598998	973	973	973	973	0
116	20240910	175800	39598998	973	973	973	973	0
117	20240910	175700	39598998	973	973	973	973	0
118	20240910	175600	39598998	973	973	973	973	0
119	20240910	175500	39598998	973	973	973	973	0
120	20240910	175400	39598998	973	973	973	973	0
121	20240910	175300	39598998	973	973	973	973	0
122	20240910	175200	39598998	973	973	973	973	2078
123	20240910	175100	39598998	973	973	973	973	0
124	20240910	175000	39598998	973	973	973	973	0
125	20240910	174900	39598998	973	973	973	973	0
126	20240910	174800	39598998	973	973	973	973	0
127	20240910	174700	39598998	973	973	973	973	0
128	20240910	174600	39598998	973	973	973	973	0
129	20240910	174500	39598998	973	973	973	973	0
130	20240910	174400	39598998	973	973	973	973	0
131	20240910	174300	39598998	973	973	973	973	0
132	20240910	174200	39598998	973	973	973	973	0
133	20240910	174100	39598998	973	973	973	973	0
134	20240910	174000	39598998	973	973	973	973	0
135	20240910	173900	39598998	973	973	973	973	0
136	20240910	173800	39598998	973	973	973	973	0
137	20240910	173700	39598998	973	973	973	973	0
138	20240910	173600	39598998	973	973	973	973	0
139	20240910	173500	39598998	973	973	973	973	0
140	20240910	173400	39598998	973	973	973	973	0
141	20240910	173300	39598998	973	973	973	973	0
142	20240910	173200	39598998	973	973	973	973	0
143	20240910	173100	39598998	973	973	973	973	0
144	20240910	173000	39598998	973	973	973	973	0
145	20240910	172900	39598998	973	973	973	973	0
146	20240910	172800	39598998	973	973	973	973	0
147	20240910	172700	39598998	973	973	973	973	0
148	20240910	172600	39598998	973	973	973	973	0
149	20240910	172500	39598998	973	973	973	973	0
150	20240910	172400	39598998	973	973	973	973	0
151	20240910	172300	39598998	973	973	973	973	0
152	20240910	172200	39598998	973	973	973	973	2078
153	20240910	172100	39598998	973	973	973	973	0
154	20240910	172000	39598998	973	973	973	973	0
155	20240910	171900	39598998	973	973	973	973	0
156	20240910	171800	39598998	973	973	973	973	0
157	20240910	171700	39598998	973	973	973	973	0
158	20240910	171600	39598998	973	973	973	973	0
159	20240910	171500	39598998	973	973	973	973	0
160	20240910	171400	39598998	973	973	973	973	0
161	20240910	171300	39598998	973	973	973	973	0
162	20240910	171200	39598998	973	973	973	973	0
163	20240910	171100	39598998	973	973	973	973	0
164	20240910	171000	39598998	973	973	973	973	0
165	20240910	170900	39598998	973	973	973	973	0
166	20240910	170800	39598998	973	973	973	973	0
167	20240910	170700	39598998	973	973	973	973	0
168	20240910	170600	39598998	973	973	973	973	0
169	20240910	170500	39598998	973	973	973	973	0
170	20240910	170400	39598998	973	973	973	973	0
171	20240910	170300	39598998	973	973	973	973	0
172	20240910	170200	39598998	973	973	973	973	0
173	20240910	170100	39598998	973	973	973	973	0
174	20240910	170000	39598998	973	973	973	973	0
175	20240910	165900	39598998	973	973	973	973	0
176	20240910	165800	39598998	973	973	973	973	0
177	20240910	165700	39598998	973	973	973	973	0
178	20240910	165600	39598998	973	973	973	973	0
179	20240910	165500	39598998	973	973	973	973	0
180	20240910	165400	39598998	973	973	973	973	0
181	20240910	165300	39598998	973	973	973	973	0
182	20240910	165200	39598998	973	973	973	973	2078
183	20240910	165100	39598998	973	973	973	973	0
184	20240910	165000	39598998	973	973	973	973	0
185	20240910	164900	39598998	973	973	973	973	0
186	20240910	164800	39598998	973	973	973	973	0
187	20240910	164700	39598998	973	973	973	973	0
188	20240910	164600	39598998	973	973	973	973	0
189	20240910	164500	39598998	973	973	973	973	0
190	20240910	164400	39598998	973	973	973	973	0
191	20240910	164300	39598998	973	973	973	973	0
192	20240910	164200	39598998	973	973	973	973	0
193	20240910	164100	39598998	973	973	973	973	0
194	20240910	164000	39598998	973	973	973	973	0
195	20240910	163900	39598998	973	973	973	973	0
196	20240910	163800	39598998	973	973	973	973	0
197	20240910	163700	39598998	973	973	973	973	0
198	20240910	163600	39598998	973	973	973	973	0
199	20240910	163500	39598998	973	973	973	973	0
200	20240910	163400	39598998	973	973	973	973	0
201	20240910	163300	39598998	973	973	973	973	0
202	20240910	163200	39598998	973	973	973	973	0
203	20240910	163100	39598998	973	973	973	973	0
204	20240910	163000	39598998	973	973	973	973	0
205	20240910	162900	39598998	973	973	973	973	0
206	20240910	162800	39598998	973	973	973	973	0
207	20240910	162700	39598998	973	973	973	973	0
208	20240910	162600	39598998	973	973	973	973	0
209	20240910	162500	39598998	973	973	973	973	0
210	20240910	162400	39598998	973	973	973	973	0
211	20240910	162300	39598998	973	973	973	973	0
212	20240910	162200	39598998	973	973	973	973	2078
213	20240910	162100	39598998	973	973	973	973	0
214	20240910	162000	39598998	973	973	973	973	0
215	20240910	161900	39598998	973	973	973	973	0
216	20240910	161800	39598998	973	973	973	973	0
217	20240910	161700	39598998	973	973	973	973	0
218	20240910	161600	39598998	973	973	973	973	0
219	20240910	161500	39598998	973	973	973	973	0
220	20240910	161400	39598998	973	973	973	973	0
221	20240910	161300	39598998	973	973	973	973	0
222	20240910	161200	39598998	973	973	973	973	0
223	20240910	161100	39598998	973	973	973	973	0
224	20240910	161000	39598998	973	973	973	973	0
225	20240910	160900	39598998	973	973	973	973	0
226	20240910	160800	39598998	973	973	973	973	0
227	20240910	160700	39598998	973	973	973	973	0
228	20240910	160600	39598998	973	973	973	973	0
229	20240910	160500	39598998	973	973	973	973	0
230	20240910	160400	39598998	973	973	973	973	0
231	20240910	160300	39598998	973	973	973	973	0
232	20240910	160200	39598998	973	973	973	973	0
233	20240910	160100	39598998	973	973	973	973	0
234	20240910	160000	39598998	973	973	973	973	0
235	20240910	155900	39598998	973	973	973	973	0
236	20240910	155800	39598998	973	973	973	973	0
237	20240910	155700	39598998	973	973	973	973	0
238	20240910	155600	39598998	973	973	973	973	0
239	20240910	155500	39598998	973	973	973	973	0
240	20240910	155400	39598998	973	973	973	973	0
241	20240910	155300	39598998	973	973	973	973	0
242	20240910	155200	39598998	973	973	973	973	2078
243	20240910	155100	39598998	973	973	973	973	0
244	20240910	155000	39598998	973	973	973	973	0
245	20240910	154900	39598998	973	973	973	973	0
246	20240910	154800	39598998	973	973	973	973	0
247	20240910	154700	39598998	973	973	973	973	0
248	20240910	154600	39598998	973	973	973	973	0
249	20240910	154500	39598998	973	973	973	973	0
250	20240910	154400	39598998	973	973	973	973	0
251	20240910	154300	39598998	973	973	973	973	0
252	20240910	154200	39598998	973	973	973	973	0
253	20240910	154100	39598998	973	973	973	973	0
254	20240910	154000	39598998	973	973	973	973	0
255	20240910	153900	39598998	973	973	973	973	0
256	20240910	153800	39598998	973	973	973	973	0
257	20240910	153700	39598998	973	973	973	973	0
258	20240910	153600	39598998	973	973	973	973	0
259	20240910	153500	39598998	973	973	973	973	0
260	20240910	153400	39598998	973	973	973	973	0
261	20240910	153300	39598998	973	973	973	973	0
262	20240910	153200	39598998	973	973	973	973	0
263	20240910	153100	39598998	973	973	973	973	0
264	20240910	153000	39598998	973	973	973	973	2078
265	20240910	152900	37577104	970	970	970	970	0
266	20240910	152800	37577104	970	970	970	970	0
267	20240910	152700	37577104	970	970	970	970	0
268	20240910	152600	37577104	970	970	970	970	0
269	20240910	152500	37577104	970	970	970	970	0
270	20240910	152400	37577104	970	970	970	970	0
271	20240910	152300	37577104	970	970	970	970	0
272	20240910	152200	37577104	970	970	970	970	0
273	20240910	152100	37577104	970	970	970	970	0
274	20240910	152000	37577104	970	970	970	970	0
275	20240910	151900	37577104	970	963	970	963	1000
276	20240910	151800	36610734	963	963	963	963	0
277	20240910	151700	36610734	963	957	963	957	1167
278	20240910	151600	35489051	961	961	961	961	0
279	20240910	151500	35489051	961	961	961	961	0
280	20240910	151400	35489051	961	960	961	960	34
281	20240910	151300	35456408	961	961	961	961	0
282	20240910	151200	35456408	961	961	961	961	0
283	20240910	151100	35456408	961	961	961	961	0
284	20240910	151000	35456408	961	961	961	961	0
285	20240910	150900	35456408	961	960	961	960	100
286	20240910	150800	35360357	959	959	959	959	144
287	20240910	150700	35222261	961	961	961	961	0
288	20240910	150600	35222261	961	961	961	961	0
289	20240910	150500	35222261	961	961	961	961	0
290	20240910	150400	35222261	961	961	961	961	0
291	20240910	150300	35222261	961	961	961	961	0
292	20240910	150200	35222261	961	961	961	961	0
293	20240910	150100	35222261	961	961	961	961	0
294	20240910	150000	35222261	961	961	961	961	0
295	20240910	145900	35222261	961	961	961	961	0
296	20240910	145800	35222261	961	961	961	961	0
297	20240910	145700	35222261	961	961	961	961	0
298	20240910	145600	35222261	961	961	961	961	0
299	20240910	145500	35222261	961	950	961	950	665
300	20240910	145400	34586558	953	953	953	953	0
301	20240910	145300	34586558	953	953	953	953	0
302	20240910	145200	34586558	953	953	953	953	0
303	20240910	145100	34586558	953	953	953	953	0
304	20240910	145000	34586558	953	952	953	952	2
305	20240910	144900	34584653	955	955	955	955	0
306	20240910	144800	34584653	955	955	955	955	0
307	20240910	144700	34584653	955	955	955	955	0
308	20240910	144600	34584653	955	955	955	955	0
309	20240910	144500	34584653	955	955	955	955	0
310	20240910	144400	34584653	955	955	955	955	0
311	20240910	144300	34584653	955	955	955	955	0
312	20240910	144200	34584653	955	955	955	955	0
313	20240910	144100	34584653	955	955	955	955	105
314	20240910	144000	34484378	959	959	959	959	0
315	20240910	143900	34484378	959	959	959	959	1
316	20240910	143800	34483419	946	949	949	946	3680
317	20240910	143700	30998210	961	961	961	961	0
318	20240910	143600	30998210	961	961	961	961	0
319	20240910	143500	30998210	961	961	961	961	0
320	20240910	143400	30998210	961	961	961	961	0
321	20240910	143300	30998210	961	961	961	961	0
322	20240910	143200	30998210	961	961	961	961	0
323	20240910	143100	30998210	961	961	961	961	0
324	20240910	143000	30998210	961	961	961	961	0
325	20240910	142900	30998210	961	961	961	961	0
326	20240910	142800	30998210	961	961	961	961	0
327	20240910	142700	30998210	961	960	961	960	20
328	20240910	142600	30979007	949	949	949	949	0
329	20240910	142500	30979007	949	949	949	949	3
330	20240910	142400	30976160	961	961	961	961	0
331	20240910	142300	30976160	961	961	961	961	0
332	20240910	142200	30976160	961	961	961	961	0
333	20240910	142100	30976160	961	961	961	961	0
334	20240910	142000	30976160	961	961	961	961	0
335	20240910	141900	30976160	961	961	961	961	0
336	20240910	141800	30976160	961	961	961	961	0
337	20240910	141700	30976160	961	961	961	961	0
338	20240910	141600	30976160	961	961	961	961	0
339	20240910	141500	30976160	961	961	961	961	0
340	20240910	141400	30976160	961	961	961	961	0
341	20240910	141300	30976160	961	961	961	961	0
342	20240910	141200	30976160	961	961	961	961	0
343	20240910	141100	30976160	961	961	961	961	0
344	20240910	141000	30976160	961	961	961	961	0
345	20240910	140900	30976160	961	961	961	961	0
346	20240910	140800	30976160	961	961	961	961	0
347	20240910	140700	30976160	961	961	961	961	0
348	20240910	140600	30976160	961	961	961	961	0
349	20240910	140500	30976160	961	960	961	960	111
350	20240910	140400	30869502	960	960	960	960	0
351	20240910	140300	30869502	960	959	960	959	27
352	20240910	140200	30843583	949	950	950	949	147
353	20240910	140100	30704042	961	961	961	961	0
354	20240910	140000	30704042	961	961	961	961	0
355	20240910	135900	30704042	961	961	961	961	0
356	20240910	135800	30704042	961	961	961	961	0
357	20240910	135700	30704042	961	961	961	961	0
358	20240910	135600	30704042	961	961	961	961	0
359	20240910	135500	30704042	961	961	961	961	0
360	20240910	135400	30704042	961	961	961	961	0
361	20240910	135300	30704042	961	961	961	961	0
362	20240910	135200	30704042	961	961	961	961	0
363	20240910	135100	30704042	961	961	961	961	1
364	20240910	135000	30703081	961	961	961	961	4
365	20240910	134900	30699237	962	962	962	962	0
366	20240910	134800	30699237	962	962	962	962	1
367	20240910	134700	30698275	963	963	963	963	0
368	20240910	134600	30698275	963	963	963	963	0
369	20240910	134500	30698275	963	963	963	963	0
370	20240910	134400	30698275	963	963	963	963	0
371	20240910	134300	30698275	963	963	963	963	0
372	20240910	134200	30698275	963	963	963	963	0
373	20240910	134100	30698275	963	963	963	963	0
374	20240910	134000	30698275	963	963	963	963	0
375	20240910	133900	30698275	963	963	963	963	0
376	20240910	133800	30698275	963	963	963	963	0
377	20240910	133700	30698275	963	963	963	963	0
378	20240910	133600	30698275	963	963	963	963	0
379	20240910	133500	30698275	963	963	963	963	0
380	20240910	133400	30698275	963	963	963	963	0
381	20240910	133300	30698275	963	963	963	963	0
382	20240910	133200	30698275	963	963	963	963	0
383	20240910	133100	30698275	963	963	963	963	0
384	20240910	133000	30698275	963	963	963	963	0
385	20240910	132900	30698275	963	963	963	963	0
386	20240910	132800	30698275	963	963	963	963	0
387	20240910	132700	30698275	963	960	963	960	722
388	20240910	132600	30005089	960	960	960	960	0
389	20240910	132500	30005089	960	960	960	960	0
390	20240910	132400	30005089	960	960	960	960	0
391	20240910	132300	30005089	960	960	960	960	1
392	20240910	132200	30004129	959	950	959	950	1208
393	20240910	132100	28855310	950	950	950	950	0
394	20240910	132000	28855310	950	950	950	950	0
395	20240910	131900	28855310	950	950	950	950	0
396	20240910	131800	28855310	950	950	950	950	0
397	20240910	131700	28855310	950	950	950	950	0
398	20240910	131600	28855310	950	950	950	950	0
399	20240910	131500	28855310	950	950	950	950	0
400	20240910	131400	28855310	950	950	950	950	0
401	20240910	131300	28855310	950	950	950	950	0
402	20240910	131200	28855310	950	950	950	950	0
403	20240910	131100	28855310	950	950	950	950	0
404	20240910	131000	28855310	950	950	950	950	0
405	20240910	130900	28855310	950	949	950	949	487
406	20240910	130800	28393144	946	946	946	946	0
407	20240910	130700	28393144	946	946	946	946	0
408	20240910	130600	28393144	946	946	946	946	0
409	20240910	130500	28393144	946	946	946	946	0
410	20240910	130400	28393144	946	946	946	946	0
411	20240910	130300	28393144	946	946	946	946	0
412	20240910	130200	28393144	946	946	946	946	0
413	20240910	130100	28393144	946	946	946	946	0
414	20240910	130000	28393144	946	946	946	946	0
415	20240910	125900	28393144	946	946	946	946	0
416	20240910	125800	28393144	946	946	946	946	0
417	20240910	125700	28393144	946	946	946	946	228
418	20240910	125600	28177456	949	949	949	949	0
419	20240910	125500	28177456	949	948	949	948	126
420	20240910	125400	28058007	946	946	946	946	0
421	20240910	125300	28058007	946	946	946	946	0
422	20240910	125200	28058007	946	946	946	946	630
423	20240910	125100	27462027	946	946	946	946	0
424	20240910	125000	27462027	946	946	946	946	0
425	20240910	124900	27462027	946	946	946	946	0
426	20240910	124800	27462027	946	946	946	946	0
427	20240910	124700	27462027	946	946	946	946	0
428	20240910	124600	27462027	946	946	946	946	0
429	20240910	124500	27462027	946	946	946	946	0
430	20240910	124400	27462027	946	946	946	946	0
431	20240910	124300	27462027	946	946	946	946	0
432	20240910	124200	27462027	946	946	946	946	0
433	20240910	124100	27462027	946	946	946	946	0
434	20240910	124000	27462027	946	946	946	946	0
435	20240910	123900	27462027	946	946	946	946	0
436	20240910	123800	27462027	946	946	946	946	0
437	20240910	123700	27462027	946	946	946	946	0
438	20240910	123600	27462027	946	946	946	946	0
439	20240910	123500	27462027	946	946	946	946	0
440	20240910	123400	27462027	946	946	946	946	4
441	20240910	123300	27458243	946	946	946	946	0
442	20240910	123200	27458243	946	946	946	946	0
443	20240910	123100	27458243	946	946	946	946	0
444	20240910	123000	27458243	946	946	946	946	0
445	20240910	122900	27458243	946	946	946	946	0
446	20240910	122800	27458243	946	946	946	946	0
447	20240910	122700	27458243	946	946	946	946	0
448	20240910	122600	27458243	946	946	946	946	0
449	20240910	122500	27458243	946	946	946	946	0
450	20240910	122400	27458243	946	946	946	946	0
451	20240910	122300	27458243	946	946	946	946	0
452	20240910	122200	27458243	946	946	946	946	10
453	20240910	122100	27448783	943	943	943	943	0
454	20240910	122000	27448783	943	943	943	943	0
455	20240910	121900	27448783	943	943	943	943	0
456	20240910	121800	27448783	943	943	943	943	0
457	20240910	121700	27448783	943	943	943	943	0
458	20240910	121600	27448783	943	943	943	943	0
459	20240910	121500	27448783	943	943	943	943	555
460	20240910	121400	26925418	944	945	945	944	117
461	20240910	121300	26814920	945	945	945	945	3
462	20240910	121200	26812085	946	946	946	946	0
463	20240910	121100	26812085	946	946	946	946	0
464	20240910	121000	26812085	946	946	946	946	5
465	20240910	120900	26807355	945	945	945	945	0
466	20240910	120800	26807355	945	945	945	945	50
467	20240910	120700	26760105	944	944	944	944	0
468	20240910	120600	26760105	944	944	944	944	0
469	20240910	120500	26760105	944	944	944	944	0
470	20240910	120400	26760105	944	944	944	944	0
471	20240910	120300	26760105	944	944	944	944	0
472	20240910	120200	26760105	944	944	944	944	0
473	20240910	120100	26760105	944	944	944	944	3
474	20240910	120000	26757273	945	945	945	945	0
475	20240910	115900	26757273	945	945	945	945	500
476	20240910	115800	26284773	945	945	945	945	0
477	20240910	115700	26284773	945	945	945	945	0
478	20240910	115600	26284773	945	945	945	945	0
479	20240910	115500	26284773	945	945	945	945	0
480	20240910	115400	26284773	945	945	945	945	0
481	20240910	115300	26284773	945	945	945	945	3
482	20240910	115200	26281938	946	946	946	946	0
483	20240910	115100	26281938	946	946	946	946	0
484	20240910	115000	26281938	946	946	946	946	0
485	20240910	114900	26281938	946	946	946	946	0
486	20240910	114800	26281938	946	939	946	939	555
487	20240910	114700	25759237	939	938	939	938	148
488	20240910	114600	25620275	936	936	936	936	29
489	20240910	114500	25593131	928	928	928	928	0
490	20240910	114400	25593131	928	929	929	928	95
491	20240910	114300	25504921	928	935	935	928	2359
492	20240910	114200	23310537	934	941	941	934	1136
493	20240910	114100	22246928	946	946	946	946	0
494	20240910	114000	22246928	946	946	946	946	0
495	20240910	113900	22246928	946	946	946	946	0
496	20240910	113800	22246928	946	946	946	946	0
497	20240910	113700	22246928	946	946	946	946	0
498	20240910	113600	22246928	946	946	946	946	0
499	20240910	113500	22246928	946	946	946	946	0
500	20240910	113400	22246928	946	946	946	946	0
501	20240910	113300	22246928	946	946	946	946	0
502	20240910	113200	22246928	946	946	946	946	2
503	20240910	113100	22245036	941	941	941	941	0
504	20240910	113000	22245036	941	941	941	941	44
505	20240910	112900	22203632	946	946	946	946	0
506	20240910	112800	22203632	946	946	946	946	0
507	20240910	112700	22203632	946	946	946	946	0
508	20240910	112600	22203632	946	946	946	946	10
509	20240910	112500	22194172	937	937	937	937	8
510	20240910	112400	22186676	937	940	940	937	92
511	20240910	112300	22100418	940	940	940	940	3
512	20240910	112200	22097598	946	946	946	946	0
513	20240910	112100	22097598	946	946	946	946	0
514	20240910	112000	22097598	946	946	946	946	0
515	20240910	111900	22097598	946	946	946	946	0
516	20240910	111800	22097598	946	946	946	946	0
517	20240910	111700	22097598	946	946	946	946	0
518	20240910	111600	22097598	946	946	946	946	0
519	20240910	111500	22097598	946	946	946	946	0
520	20240910	111400	22097598	946	946	946	946	493
521	20240910	111300	21631220	949	949	949	949	5
522	20240910	111200	21626475	949	949	949	949	0
523	20240910	111100	21626475	949	949	949	949	0
524	20240910	111000	21626475	949	949	949	949	0
525	20240910	110900	21626475	949	949	949	949	0
526	20240910	110800	21626475	949	949	949	949	0
527	20240910	110700	21626475	949	949	949	949	0
528	20240910	110600	21626475	949	949	949	949	0
529	20240910	110500	21626475	949	949	949	949	10
530	20240910	110400	21616985	946	946	946	946	46
531	20240910	110300	21573469	946	946	946	946	0
532	20240910	110200	21573469	946	946	946	946	0
533	20240910	110100	21573469	946	946	946	946	0
534	20240910	110000	21573469	946	946	946	946	0
535	20240910	105900	21573469	946	946	946	946	0
536	20240910	105800	21573469	946	944	946	944	21
537	20240910	105700	21553643	949	949	949	949	0
538	20240910	105600	21553643	949	949	949	949	0
539	20240910	105500	21553643	949	949	949	949	0
540	20240910	105400	21553643	949	949	949	949	0
541	20240910	105300	21553643	949	943	949	940	1386
542	20240910	105200	20249301	943	945	945	943	508
543	20240910	105100	19770053	945	945	945	945	0
544	20240910	105000	19770053	945	945	945	945	0
545	20240910	104900	19770053	945	945	945	945	0
546	20240910	104800	19770053	945	945	945	945	0
547	20240910	104700	19770053	945	945	945	945	500
548	20240910	104600	19297553	950	950	950	950	0
549	20240910	104500	19297553	950	949	950	949	34
550	20240910	104400	19265283	942	942	942	942	0
551	20240910	104300	19265283	942	942	942	942	6
552	20240910	104200	19259631	945	945	945	945	212
553	20240910	104100	19059291	933	939	940	933	1494
554	20240910	104000	17659535	943	950	958	943	1810
555	20240910	103900	15948843	950	954	954	950	1501
556	20240910	103800	14521959	963	963	963	963	0
557	20240910	103700	14521959	963	963	963	963	0
558	20240910	103600	14521959	963	963	963	963	0
559	20240910	103500	14521959	963	963	963	963	0
560	20240910	103400	14521959	963	963	963	963	0
561	20240910	103300	14521959	963	963	963	963	498
562	20240910	103200	14042385	968	968	968	968	10
563	20240910	103100	14032705	963	963	963	963	1
564	20240910	103000	14031742	963	963	963	963	1
565	20240910	102900	14030779	972	972	972	972	0
566	20240910	102800	14030779	972	972	972	972	0
567	20240910	102700	14030779	972	972	972	972	0
568	20240910	102600	14030779	972	972	972	972	0
569	20240910	102500	14030779	972	972	972	972	0
570	20240910	102400	14030779	972	972	972	972	0
571	20240910	102300	14030779	972	972	972	972	0
572	20240910	102200	14030779	972	972	972	972	0
573	20240910	102100	14030779	972	972	972	972	0
574	20240910	102000	14030779	972	972	972	972	0
575	20240910	101900	14030779	972	972	972	972	0
576	20240910	101800	14030779	972	972	972	972	0
577	20240910	101700	14030779	972	972	972	972	0
578	20240910	101600	14030779	972	972	972	972	0
579	20240910	101500	14030779	972	972	972	972	0
580	20240910	101400	14030779	972	972	972	972	0
581	20240910	101300	14030779	972	972	972	972	0
582	20240910	101200	14030779	972	972	972	972	0
583	20240910	101100	14030779	972	972	972	972	0
584	20240910	101000	14030779	972	972	972	972	0
585	20240910	100900	14030779	972	969	972	969	788
586	20240910	100800	13266410	969	969	969	969	0
587	20240910	100700	13266410	969	970	970	969	5
588	20240910	100600	13261561	970	970	970	970	10
589	20240910	100500	13251861	969	969	969	969	1031
590	20240910	100400	12252822	969	969	969	969	0
591	20240910	100300	12252822	969	969	969	969	0
592	20240910	100200	12252822	969	968	969	968	102
593	20240910	100100	12153996	969	967	969	967	80
594	20240910	100000	12076601	951	952	952	951	1435
595	20240910	095900	10710854	952	956	956	952	1479
596	20240910	095800	9300332	956	957	957	956	672
597	20240910	095700	8657846	967	967	967	967	0
598	20240910	095600	8657846	967	967	967	967	0
599	20240910	095500	8657846	967	967	967	967	491
600	20240910	095400	8183049	967	968	968	967	95
601	20240910	095300	8091098	968	968	968	968	0
602	20240910	095200	8091098	968	969	969	968	6
603	20240910	095100	8085285	968	969	969	968	122
604	20240910	095000	7967079	968	969	969	968	111
605	20240910	094900	7859531	968	968	968	968	0
606	20240910	094800	7859531	968	968	969	968	12
607	20240910	094700	7847905	981	981	981	981	0
608	20240910	094600	7847905	981	981	981	981	0
609	20240910	094500	7847905	981	981	981	981	0
610	20240910	094400	7847905	981	981	981	981	0
611	20240910	094300	7847905	981	981	981	981	0
612	20240910	094200	7847905	981	981	981	981	0
613	20240910	094100	7847905	981	981	981	981	0
614	20240910	094000	7847905	981	981	981	981	0
615	20240910	093900	7847905	981	981	981	981	0
616	20240910	093800	7847905	981	981	981	981	0
617	20240910	093700	7847905	981	981	981	981	0
618	20240910	093600	7847905	981	981	981	981	0
619	20240910	093500	7847905	981	981	981	981	0
620	20240910	093400	7847905	981	981	981	981	0
621	20240910	093300	7847905	981	981	981	981	0
622	20240910	093200	7847905	981	981	981	981	0
623	20240910	093100	7847905	981	981	981	981	0
624	20240910	093000	7847905	981	981	981	981	100
625	20240910	092900	7749805	988	988	988	988	0
626	20240910	092800	7749805	988	988	988	988	0
627	20240910	092700	7749805	988	988	988	988	0
628	20240910	092600	7749805	988	988	988	988	0
629	20240910	092500	7749805	988	988	988	988	0
630	20240910	092400	7749805	988	988	988	988	0
631	20240910	092300	7749805	988	988	988	988	0
632	20240910	092200	7749805	988	988	988	988	0
633	20240910	092100	7749805	988	988	988	988	0
634	20240910	092000	7749805	988	988	988	988	0
635	20240910	091900	7749805	988	988	988	988	0
636	20240910	091800	7749805	988	988	988	988	0
637	20240910	091700	7749805	988	988	988	988	10
638	20240910	091600	7739925	968	968	968	968	1200
639	20240910	091500	6578325	989	989	989	989	0
640	20240910	091400	6578325	989	989	989	989	0
641	20240910	091300	6578325	989	987	989	987	505
642	20240910	091200	6079630	989	989	989	989	0
643	20240910	091100	6079630	989	989	989	989	0
644	20240910	091000	6079630	989	989	989	989	0
645	20240910	090900	6079630	989	989	989	989	1004
646	20240910	090800	5086674	996	962	996	962	901
647	20240910	090700	4207445	961	977	995	943	3590
648	20240910	090600	773681	998	998	998	998	200
649	20240910	090500	574081	998	998	998	998	0
650	20240910	090400	574081	998	998	998	998	99
651	20240910	090300	475279	999	999	999	999	1
652	20240910	090200	474280	999	972	999	972	366
653	20240910	090100	114985	965	970	970	965	99
654	20240910	090000	19440	972	972	972	972	20