KissMeData/083660/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195200	9239889	972	972	972	972	1402
3	20240912	195100	9239889	972	972	972	972	0
4	20240912	195000	9239889	972	972	972	972	0
5	20240912	194900	9239889	972	972	972	972	0
6	20240912	194800	9239889	972	972	972	972	0
7	20240912	194700	9239889	972	972	972	972	0
8	20240912	194600	9239889	972	972	972	972	0
9	20240912	194500	9239889	972	972	972	972	0
10	20240912	194400	9239889	972	972	972	972	0
11	20240912	194300	9239889	972	972	972	972	0
12	20240912	194200	9239889	972	972	972	972	0
13	20240912	194100	9239889	972	972	972	972	0
14	20240912	194000	9239889	972	972	972	972	0
15	20240912	193900	9239889	972	972	972	972	0
16	20240912	193800	9239889	972	972	972	972	0
17	20240912	193700	9239889	972	972	972	972	0
18	20240912	193600	9239889	972	972	972	972	0
19	20240912	193500	9239889	972	972	972	972	0
20	20240912	193400	9239889	972	972	972	972	0
21	20240912	193300	9239889	972	972	972	972	0
22	20240912	193200	9239889	972	972	972	972	0
23	20240912	193100	9239889	972	972	972	972	0
24	20240912	193000	9239889	972	972	972	972	0
25	20240912	192900	9239889	972	972	972	972	0
26	20240912	192800	9239889	972	972	972	972	0
27	20240912	192700	9239889	972	972	972	972	0
28	20240912	192600	9239889	972	972	972	972	0
29	20240912	192500	9239889	972	972	972	972	0
30	20240912	192400	9239889	972	972	972	972	0
31	20240912	192300	9239889	972	972	972	972	0
32	20240912	192200	9239889	972	972	972	972	1402
33	20240912	192100	9239889	972	972	972	972	0
34	20240912	192000	9239889	972	972	972	972	0
35	20240912	191900	9239889	972	972	972	972	0
36	20240912	191800	9239889	972	972	972	972	0
37	20240912	191700	9239889	972	972	972	972	0
38	20240912	191600	9239889	972	972	972	972	0
39	20240912	191500	9239889	972	972	972	972	0
40	20240912	191400	9239889	972	972	972	972	0
41	20240912	191300	9239889	972	972	972	972	0
42	20240912	191200	9239889	972	972	972	972	0
43	20240912	191100	9239889	972	972	972	972	0
44	20240912	191000	9239889	972	972	972	972	0
45	20240912	190900	9239889	972	972	972	972	0
46	20240912	190800	9239889	972	972	972	972	0
47	20240912	190700	9239889	972	972	972	972	0
48	20240912	190600	9239889	972	972	972	972	0
49	20240912	190500	9239889	972	972	972	972	0
50	20240912	190400	9239889	972	972	972	972	0
51	20240912	190300	9239889	972	972	972	972	0
52	20240912	190200	9239889	972	972	972	972	0
53	20240912	190100	9239889	972	972	972	972	0
54	20240912	190000	9239889	972	972	972	972	0
55	20240912	185900	9239889	972	972	972	972	0
56	20240912	185800	9239889	972	972	972	972	0
57	20240912	185700	9239889	972	972	972	972	0
58	20240912	185600	9239889	972	972	972	972	0
59	20240912	185500	9239889	972	972	972	972	0
60	20240912	185400	9239889	972	972	972	972	0
61	20240912	185300	9239889	972	972	972	972	0
62	20240912	185200	9239889	972	972	972	972	1402
63	20240912	185100	9239889	972	972	972	972	0
64	20240912	185000	9239889	972	972	972	972	0
65	20240912	184900	9239889	972	972	972	972	0
66	20240912	184800	9239889	972	972	972	972	0
67	20240912	184700	9239889	972	972	972	972	0
68	20240912	184600	9239889	972	972	972	972	0
69	20240912	184500	9239889	972	972	972	972	0
70	20240912	184400	9239889	972	972	972	972	0
71	20240912	184300	9239889	972	972	972	972	0
72	20240912	184200	9239889	972	972	972	972	0
73	20240912	184100	9239889	972	972	972	972	0
74	20240912	184000	9239889	972	972	972	972	0
75	20240912	183900	9239889	972	972	972	972	0
76	20240912	183800	9239889	972	972	972	972	0
77	20240912	183700	9239889	972	972	972	972	0
78	20240912	183600	9239889	972	972	972	972	0
79	20240912	183500	9239889	972	972	972	972	0
80	20240912	183400	9239889	972	972	972	972	0
81	20240912	183300	9239889	972	972	972	972	0
82	20240912	183200	9239889	972	972	972	972	0
83	20240912	183100	9239889	972	972	972	972	0
84	20240912	183000	9239889	972	972	972	972	0
85	20240912	182900	9239889	972	972	972	972	0
86	20240912	182800	9239889	972	972	972	972	0
87	20240912	182700	9239889	972	972	972	972	0
88	20240912	182600	9239889	972	972	972	972	0
89	20240912	182500	9239889	972	972	972	972	0
90	20240912	182400	9239889	972	972	972	972	0
91	20240912	182300	9239889	972	972	972	972	0
92	20240912	182200	9239889	972	972	972	972	1402
93	20240912	182100	9239889	972	972	972	972	0
94	20240912	182000	9239889	972	972	972	972	0
95	20240912	181900	9239889	972	972	972	972	0
96	20240912	181800	9239889	972	972	972	972	0
97	20240912	181700	9239889	972	972	972	972	0
98	20240912	181600	9239889	972	972	972	972	0
99	20240912	181500	9239889	972	972	972	972	0
100	20240912	181400	9239889	972	972	972	972	0
101	20240912	181300	9239889	972	972	972	972	0
102	20240912	181200	9239889	972	972	972	972	0
103	20240912	181100	9239889	972	972	972	972	0
104	20240912	181000	9239889	972	972	972	972	0
105	20240912	180900	9239889	972	972	972	972	0
106	20240912	180800	9239889	972	972	972	972	0
107	20240912	180700	9239889	972	972	972	972	0
108	20240912	180600	9239889	972	972	972	972	0
109	20240912	180500	9239889	972	972	972	972	0
110	20240912	180400	9239889	972	972	972	972	0
111	20240912	180300	9239889	972	972	972	972	0
112	20240912	180200	9239889	972	972	972	972	0
113	20240912	180100	9239889	972	972	972	972	0
114	20240912	180000	9239889	972	972	972	972	0
115	20240912	175900	9239889	972	972	972	972	0
116	20240912	175800	9239889	972	972	972	972	0
117	20240912	175700	9239889	972	972	972	972	0
118	20240912	175600	9239889	972	972	972	972	0
119	20240912	175500	9239889	972	972	972	972	0
120	20240912	175400	9239889	972	972	972	972	0
121	20240912	175300	9239889	972	972	972	972	0
122	20240912	175200	9239889	972	972	972	972	1402
123	20240912	175100	9239889	972	972	972	972	0
124	20240912	175000	9239889	972	972	972	972	0
125	20240912	174900	9239889	972	972	972	972	0
126	20240912	174800	9239889	972	972	972	972	0
127	20240912	174700	9239889	972	972	972	972	0
128	20240912	174600	9239889	972	972	972	972	0
129	20240912	174500	9239889	972	972	972	972	0
130	20240912	174400	9239889	972	972	972	972	0
131	20240912	174300	9239889	972	972	972	972	0
132	20240912	174200	9239889	972	972	972	972	0
133	20240912	174100	9239889	972	972	972	972	0
134	20240912	174000	9239889	972	972	972	972	0
135	20240912	173900	9239889	972	972	972	972	0
136	20240912	173800	9239889	972	972	972	972	0
137	20240912	173700	9239889	972	972	972	972	0
138	20240912	173600	9239889	972	972	972	972	0
139	20240912	173500	9239889	972	972	972	972	0
140	20240912	173400	9239889	972	972	972	972	0
141	20240912	173300	9239889	972	972	972	972	0
142	20240912	173200	9239889	972	972	972	972	0
143	20240912	173100	9239889	972	972	972	972	0
144	20240912	173000	9239889	972	972	972	972	0
145	20240912	172900	9239889	972	972	972	972	0
146	20240912	172800	9239889	972	972	972	972	0
147	20240912	172700	9239889	972	972	972	972	0
148	20240912	172600	9239889	972	972	972	972	0
149	20240912	172500	9239889	972	972	972	972	0
150	20240912	172400	9239889	972	972	972	972	0
151	20240912	172300	9239889	972	972	972	972	0
152	20240912	172200	9239889	972	972	972	972	1402
153	20240912	172100	9239889	972	972	972	972	0
154	20240912	172000	9239889	972	972	972	972	0
155	20240912	171900	9239889	972	972	972	972	0
156	20240912	171800	9239889	972	972	972	972	0
157	20240912	171700	9239889	972	972	972	972	0
158	20240912	171600	9239889	972	972	972	972	0
159	20240912	171500	9239889	972	972	972	972	0
160	20240912	171400	9239889	972	972	972	972	0
161	20240912	171300	9239889	972	972	972	972	0
162	20240912	171200	9239889	972	972	972	972	0
163	20240912	171100	9239889	972	972	972	972	0
164	20240912	171000	9239889	972	972	972	972	0
165	20240912	170900	9239889	972	972	972	972	0
166	20240912	170800	9239889	972	972	972	972	0
167	20240912	170700	9239889	972	972	972	972	0
168	20240912	170600	9239889	972	972	972	972	0
169	20240912	170500	9239889	972	972	972	972	0
170	20240912	170400	9239889	972	972	972	972	0
171	20240912	170300	9239889	972	972	972	972	0
172	20240912	170200	9239889	972	972	972	972	0
173	20240912	170100	9239889	972	972	972	972	0
174	20240912	170000	9239889	972	972	972	972	0
175	20240912	165900	9239889	972	972	972	972	0
176	20240912	165800	9239889	972	972	972	972	0
177	20240912	165700	9239889	972	972	972	972	0
178	20240912	165600	9239889	972	972	972	972	0
179	20240912	165500	9239889	972	972	972	972	0
180	20240912	165400	9239889	972	972	972	972	0
181	20240912	165300	9239889	972	972	972	972	0
182	20240912	165200	9239889	972	972	972	972	1402
183	20240912	165100	9239889	972	972	972	972	0
184	20240912	165000	9239889	972	972	972	972	0
185	20240912	164900	9239889	972	972	972	972	0
186	20240912	164800	9239889	972	972	972	972	0
187	20240912	164700	9239889	972	972	972	972	0
188	20240912	164600	9239889	972	972	972	972	0
189	20240912	164500	9239889	972	972	972	972	0
190	20240912	164400	9239889	972	972	972	972	0
191	20240912	164300	9239889	972	972	972	972	0
192	20240912	164200	9239889	972	972	972	972	0
193	20240912	164100	9239889	972	972	972	972	0
194	20240912	164000	9239889	972	972	972	972	0
195	20240912	163900	9239889	972	972	972	972	0
196	20240912	163800	9239889	972	972	972	972	0
197	20240912	163700	9239889	972	972	972	972	0
198	20240912	163600	9239889	972	972	972	972	0
199	20240912	163500	9239889	972	972	972	972	0
200	20240912	163400	9239889	972	972	972	972	0
201	20240912	163300	9239889	972	972	972	972	0
202	20240912	163200	9239889	972	972	972	972	0
203	20240912	163100	9239889	972	972	972	972	0
204	20240912	163000	9239889	972	972	972	972	0
205	20240912	162900	9239889	972	972	972	972	0
206	20240912	162800	9239889	972	972	972	972	0
207	20240912	162700	9239889	972	972	972	972	0
208	20240912	162600	9239889	972	972	972	972	0
209	20240912	162500	9239889	972	972	972	972	0
210	20240912	162400	9239889	972	972	972	972	0
211	20240912	162300	9239889	972	972	972	972	0
212	20240912	162200	9239889	972	972	972	972	1402
213	20240912	162100	9239889	972	972	972	972	0
214	20240912	162000	9239889	972	972	972	972	0
215	20240912	161900	9239889	972	972	972	972	0
216	20240912	161800	9239889	972	972	972	972	0
217	20240912	161700	9239889	972	972	972	972	0
218	20240912	161600	9239889	972	972	972	972	0
219	20240912	161500	9239889	972	972	972	972	0
220	20240912	161400	9239889	972	972	972	972	0
221	20240912	161300	9239889	972	972	972	972	0
222	20240912	161200	9239889	972	972	972	972	0
223	20240912	161100	9239889	972	972	972	972	0
224	20240912	161000	9239889	972	972	972	972	0
225	20240912	160900	9239889	972	972	972	972	0
226	20240912	160800	9239889	972	972	972	972	0
227	20240912	160700	9239889	972	972	972	972	0
228	20240912	160600	9239889	972	972	972	972	0
229	20240912	160500	9239889	972	972	972	972	0
230	20240912	160400	9239889	972	972	972	972	0
231	20240912	160300	9239889	972	972	972	972	0
232	20240912	160200	9239889	972	972	972	972	0
233	20240912	160100	9239889	972	972	972	972	0
234	20240912	160000	9239889	972	972	972	972	0
235	20240912	155900	9239889	972	972	972	972	0
236	20240912	155800	9239889	972	972	972	972	0
237	20240912	155700	9239889	972	972	972	972	0
238	20240912	155600	9239889	972	972	972	972	0
239	20240912	155500	9239889	972	972	972	972	0
240	20240912	155400	9239889	972	972	972	972	0
241	20240912	155300	9239889	972	972	972	972	0
242	20240912	155200	9239889	972	972	972	972	1402
243	20240912	155100	9239889	972	972	972	972	0
244	20240912	155000	9239889	972	972	972	972	0
245	20240912	154900	9239889	972	972	972	972	0
246	20240912	154800	9239889	972	972	972	972	0
247	20240912	154700	9239889	972	972	972	972	0
248	20240912	154600	9239889	972	972	972	972	0
249	20240912	154500	9239889	972	972	972	972	0
250	20240912	154400	9239889	972	972	972	972	0
251	20240912	154300	9239889	972	972	972	972	0
252	20240912	154200	9239889	972	972	972	972	0
253	20240912	154100	9239889	972	972	972	972	0
254	20240912	154000	9239889	972	972	972	972	0
255	20240912	153900	9239889	972	972	972	972	0
256	20240912	153800	9239889	972	972	972	972	0
257	20240912	153700	9239889	972	972	972	972	0
258	20240912	153600	9239889	972	972	972	972	0
259	20240912	153500	9239889	972	972	972	972	0
260	20240912	153400	9239889	972	972	972	972	0
261	20240912	153300	9239889	972	972	972	972	0
262	20240912	153200	9239889	972	972	972	972	0
263	20240912	153100	9239889	972	972	972	972	0
264	20240912	153000	9239889	972	972	972	972	1402
265	20240912	152900	7877145	972	972	972	972	0
266	20240912	152800	7877145	972	972	972	972	0
267	20240912	152700	7877145	972	972	972	972	0
268	20240912	152600	7877145	972	972	972	972	0
269	20240912	152500	7877145	972	972	972	972	0
270	20240912	152400	7877145	972	972	972	972	0
271	20240912	152300	7877145	972	972	972	972	0
272	20240912	152200	7877145	972	972	972	972	0
273	20240912	152100	7877145	972	972	972	972	0
274	20240912	152000	7877145	972	972	972	972	0
275	20240912	151900	7877145	972	972	972	972	0
276	20240912	151800	7877145	972	972	972	972	10
277	20240912	151700	7867425	972	972	972	968	1012
278	20240912	151600	6883805	972	972	972	972	0
279	20240912	151500	6883805	972	972	972	972	0
280	20240912	151400	6883805	972	972	972	972	0
281	20240912	151300	6883805	972	972	972	972	0
282	20240912	151200	6883805	972	972	972	972	0
283	20240912	151100	6883805	972	972	972	972	0
284	20240912	151000	6883805	972	972	972	972	0
285	20240912	150900	6883805	972	972	972	972	0
286	20240912	150800	6883805	972	972	972	972	0
287	20240912	150700	6883805	972	972	972	972	0
288	20240912	150600	6883805	972	972	972	972	0
289	20240912	150500	6883805	972	972	972	972	0
290	20240912	150400	6883805	972	972	972	972	0
291	20240912	150300	6883805	972	972	972	972	0
292	20240912	150200	6883805	972	972	972	972	0
293	20240912	150100	6883805	972	972	972	972	0
294	20240912	150000	6883805	972	972	972	972	0
295	20240912	145900	6883805	972	972	972	972	0
296	20240912	145800	6883805	972	972	972	972	10
297	20240912	145700	6874085	969	969	969	969	0
298	20240912	145600	6874085	969	969	969	969	0
299	20240912	145500	6874085	969	969	969	969	0
300	20240912	145400	6874085	969	972	972	969	102
301	20240912	145300	6774947	969	969	969	969	0
302	20240912	145200	6774947	969	969	969	969	0
303	20240912	145100	6774947	969	969	969	969	6
304	20240912	145000	6769133	974	974	974	974	0
305	20240912	144900	6769133	974	974	974	974	0
306	20240912	144800	6769133	974	974	974	974	0
307	20240912	144700	6769133	974	974	974	974	0
308	20240912	144600	6769133	974	974	974	974	0
309	20240912	144500	6769133	974	974	974	974	0
310	20240912	144400	6769133	974	974	974	974	0
311	20240912	144300	6769133	974	974	974	974	0
312	20240912	144200	6769133	974	974	974	974	0
313	20240912	144100	6769133	974	974	974	974	0
314	20240912	144000	6769133	974	974	974	974	0
315	20240912	143900	6769133	974	974	974	974	0
316	20240912	143800	6769133	974	974	974	974	0
317	20240912	143700	6769133	974	974	974	974	0
318	20240912	143600	6769133	974	974	974	974	0
319	20240912	143500	6769133	974	974	974	974	0
320	20240912	143400	6769133	974	974	974	974	0
321	20240912	143300	6769133	974	974	974	974	0
322	20240912	143200	6769133	974	974	974	974	0
323	20240912	143100	6769133	974	974	974	974	0
324	20240912	143000	6769133	974	974	974	974	0
325	20240912	142900	6769133	974	974	974	974	0
326	20240912	142800	6769133	974	974	974	974	0
327	20240912	142700	6769133	974	974	974	974	0
328	20240912	142600	6769133	974	974	974	974	0
329	20240912	142500	6769133	974	974	974	974	0
330	20240912	142400	6769133	974	974	974	974	0
331	20240912	142300	6769133	974	974	974	974	0
332	20240912	142200	6769133	974	974	974	974	0
333	20240912	142100	6769133	974	974	974	974	0
334	20240912	142000	6769133	974	974	974	974	0
335	20240912	141900	6769133	974	974	974	974	0
336	20240912	141800	6769133	974	974	974	974	0
337	20240912	141700	6769133	974	974	974	974	0
338	20240912	141600	6769133	974	974	974	974	0
339	20240912	141500	6769133	974	974	974	974	0
340	20240912	141400	6769133	974	974	974	974	0
341	20240912	141300	6769133	974	974	974	974	0
342	20240912	141200	6769133	974	974	974	974	0
343	20240912	141100	6769133	974	974	974	974	0
344	20240912	141000	6769133	974	974	974	974	0
345	20240912	140900	6769133	974	974	974	974	0
346	20240912	140800	6769133	974	973	974	973	177
347	20240912	140700	6596908	973	973	973	973	0
348	20240912	140600	6596908	973	973	973	973	0
349	20240912	140500	6596908	973	970	973	970	222
350	20240912	140400	6381487	970	970	970	970	0
351	20240912	140300	6381487	970	966	970	966	666
352	20240912	140200	5738111	966	966	966	966	0
353	20240912	140100	5738111	966	966	966	966	0
354	20240912	140000	5738111	966	966	966	966	0
355	20240912	135900	5738111	966	966	966	966	0
356	20240912	135800	5738111	966	966	966	966	0
357	20240912	135700	5738111	966	966	966	966	0
358	20240912	135600	5738111	966	966	966	966	0
359	20240912	135500	5738111	966	966	966	966	0
360	20240912	135400	5738111	966	966	966	966	0
361	20240912	135300	5738111	966	966	966	966	10
362	20240912	135200	5728451	964	964	964	964	0
363	20240912	135100	5728451	964	964	964	964	0
364	20240912	135000	5728451	964	964	964	964	0
365	20240912	134900	5728451	964	964	964	964	0
366	20240912	134800	5728451	964	964	964	964	0
367	20240912	134700	5728451	964	964	964	964	68
368	20240912	134600	5662899	966	966	966	966	0
369	20240912	134500	5662899	966	966	966	966	0
370	20240912	134400	5662899	966	966	966	966	0
371	20240912	134300	5662899	966	966	966	966	0
372	20240912	134200	5662899	966	966	966	966	0
373	20240912	134100	5662899	966	966	966	966	0
374	20240912	134000	5662899	966	966	966	966	0
375	20240912	133900	5662899	966	966	966	966	0
376	20240912	133800	5662899	966	966	966	966	0
377	20240912	133700	5662899	966	966	966	966	2
378	20240912	133600	5660967	970	970	970	970	0
379	20240912	133500	5660967	970	970	970	970	0
380	20240912	133400	5660967	970	970	970	970	0
381	20240912	133300	5660967	970	971	971	970	9
382	20240912	133200	5652233	971	971	971	971	6
383	20240912	133100	5646407	973	973	973	973	0
384	20240912	133000	5646407	973	973	973	973	0
385	20240912	132900	5646407	973	973	973	973	0
386	20240912	132800	5646407	973	973	973	973	0
387	20240912	132700	5646407	973	973	973	973	0
388	20240912	132600	5646407	973	973	973	973	0
389	20240912	132500	5646407	973	973	973	973	0
390	20240912	132400	5646407	973	973	973	973	0
391	20240912	132300	5646407	973	973	973	973	0
392	20240912	132200	5646407	973	973	973	973	0
393	20240912	132100	5646407	973	973	973	973	1
394	20240912	132000	5645434	969	969	969	969	0
395	20240912	131900	5645434	969	969	969	969	0
396	20240912	131800	5645434	969	969	969	969	0
397	20240912	131700	5645434	969	973	973	969	47
398	20240912	131600	5599791	977	977	977	977	0
399	20240912	131500	5599791	977	977	977	977	0
400	20240912	131400	5599791	977	977	977	977	0
401	20240912	131300	5599791	977	977	977	977	0
402	20240912	131200	5599791	977	977	977	977	0
403	20240912	131100	5599791	977	977	977	977	0
404	20240912	131000	5599791	977	977	977	977	0
405	20240912	130900	5599791	977	977	977	977	0
406	20240912	130800	5599791	977	977	977	977	0
407	20240912	130700	5599791	977	977	977	977	0
408	20240912	130600	5599791	977	977	977	977	0
409	20240912	130500	5599791	977	977	977	977	0
410	20240912	130400	5599791	977	977	977	977	0
411	20240912	130300	5599791	977	977	977	977	0
412	20240912	130200	5599791	977	977	977	977	0
413	20240912	130100	5599791	977	977	977	977	0
414	20240912	130000	5599791	977	977	977	977	0
415	20240912	125900	5599791	977	977	977	977	0
416	20240912	125800	5599791	977	977	977	977	0
417	20240912	125700	5599791	977	977	977	977	0
418	20240912	125600	5599791	977	977	977	977	0
419	20240912	125500	5599791	977	977	977	977	0
420	20240912	125400	5599791	977	977	977	977	0
421	20240912	125300	5599791	977	977	977	977	0
422	20240912	125200	5599791	977	977	977	977	0
423	20240912	125100	5599791	977	977	977	977	0
424	20240912	125000	5599791	977	977	977	977	0
425	20240912	124900	5599791	977	977	977	977	0
426	20240912	124800	5599791	977	977	977	977	0
427	20240912	124700	5599791	977	977	977	977	0
428	20240912	124600	5599791	977	977	977	977	0
429	20240912	124500	5599791	977	977	977	977	0
430	20240912	124400	5599791	977	977	977	977	0
431	20240912	124300	5599791	977	977	977	977	0
432	20240912	124200	5599791	977	977	977	977	0
433	20240912	124100	5599791	977	977	977	977	0
434	20240912	124000	5599791	977	977	977	977	0
435	20240912	123900	5599791	977	977	977	977	0
436	20240912	123800	5599791	977	977	977	977	0
437	20240912	123700	5599791	977	977	977	977	0
438	20240912	123600	5599791	977	977	977	977	0
439	20240912	123500	5599791	977	977	977	977	0
440	20240912	123400	5599791	977	977	977	977	0
441	20240912	123300	5599791	977	977	977	977	0
442	20240912	123200	5599791	977	977	977	977	0
443	20240912	123100	5599791	977	977	977	977	0
444	20240912	123000	5599791	977	977	977	977	0
445	20240912	122900	5599791	977	977	977	977	0
446	20240912	122800	5599791	977	977	977	977	0
447	20240912	122700	5599791	977	977	977	977	0
448	20240912	122600	5599791	977	977	977	977	0
449	20240912	122500	5599791	977	977	977	977	0
450	20240912	122400	5599791	977	977	977	977	0
451	20240912	122300	5599791	977	977	977	977	0
452	20240912	122200	5599791	977	977	977	977	0
453	20240912	122100	5599791	977	977	977	977	0
454	20240912	122000	5599791	977	977	977	977	0
455	20240912	121900	5599791	977	977	977	977	0
456	20240912	121800	5599791	977	977	977	977	0
457	20240912	121700	5599791	977	977	977	977	0
458	20240912	121600	5599791	977	977	977	977	0
459	20240912	121500	5599791	977	977	977	977	0
460	20240912	121400	5599791	977	977	977	977	0
461	20240912	121300	5599791	977	977	977	977	0
462	20240912	121200	5599791	977	977	977	977	0
463	20240912	121100	5599791	977	977	977	977	0
464	20240912	121000	5599791	977	977	977	977	0
465	20240912	120900	5599791	977	977	977	977	0
466	20240912	120800	5599791	977	977	977	977	0
467	20240912	120700	5599791	977	977	977	977	0
468	20240912	120600	5599791	977	977	977	977	0
469	20240912	120500	5599791	977	977	977	977	0
470	20240912	120400	5599791	977	977	977	977	0
471	20240912	120300	5599791	977	977	977	977	0
472	20240912	120200	5599791	977	977	977	977	0
473	20240912	120100	5599791	977	977	977	977	0
474	20240912	120000	5599791	977	977	977	977	0
475	20240912	115900	5599791	977	977	977	977	0
476	20240912	115800	5599791	977	977	977	977	0
477	20240912	115700	5599791	977	977	977	977	0
478	20240912	115600	5599791	977	977	977	977	0
479	20240912	115500	5599791	977	977	977	977	0
480	20240912	115400	5599791	977	977	977	977	0
481	20240912	115300	5599791	977	977	977	977	0
482	20240912	115200	5599791	977	977	977	977	0
483	20240912	115100	5599791	977	977	977	977	0
484	20240912	115000	5599791	977	964	977	964	38
485	20240912	114900	5562747	976	976	976	976	1
486	20240912	114800	5561771	964	975	977	964	79
487	20240912	114700	5484829	976	976	976	976	0
488	20240912	114600	5484829	976	976	976	976	0
489	20240912	114500	5484829	976	976	976	976	0
490	20240912	114400	5484829	976	976	976	976	0
491	20240912	114300	5484829	976	976	976	976	0
492	20240912	114200	5484829	976	976	976	976	0
493	20240912	114100	5484829	976	976	976	976	0
494	20240912	114000	5484829	976	976	976	976	0
495	20240912	113900	5484829	976	976	976	976	1
496	20240912	113800	5483853	963	963	963	963	2
497	20240912	113700	5481927	963	963	963	963	4
498	20240912	113600	5478075	976	976	976	976	1
499	20240912	113500	5477099	963	963	963	963	3
500	20240912	113400	5474210	963	963	963	963	51
501	20240912	113300	5425097	977	977	977	977	0
502	20240912	113200	5425097	977	977	977	977	0
503	20240912	113100	5425097	977	977	977	977	0
504	20240912	113000	5425097	977	977	977	977	200
505	20240912	112900	5229697	978	978	978	978	0
506	20240912	112800	5229697	978	978	978	978	0
507	20240912	112700	5229697	978	978	978	978	0
508	20240912	112600	5229697	978	978	978	978	0
509	20240912	112500	5229697	978	978	978	978	0
510	20240912	112400	5229697	978	978	978	978	0
511	20240912	112300	5229697	978	978	978	978	0
512	20240912	112200	5229697	978	978	978	978	0
513	20240912	112100	5229697	978	978	978	978	0
514	20240912	112000	5229697	978	978	978	978	0
515	20240912	111900	5229697	978	978	978	978	0
516	20240912	111800	5229697	978	978	978	978	0
517	20240912	111700	5229697	978	978	978	978	0
518	20240912	111600	5229697	978	978	978	978	0
519	20240912	111500	5229697	978	978	978	978	0
520	20240912	111400	5229697	978	978	978	978	0
521	20240912	111300	5229697	978	978	978	978	0
522	20240912	111200	5229697	978	978	978	978	0
523	20240912	111100	5229697	978	978	978	978	0
524	20240912	111000	5229697	978	978	978	978	0
525	20240912	110900	5229697	978	978	978	978	0
526	20240912	110800	5229697	978	978	978	978	0
527	20240912	110700	5229697	978	978	978	978	0
528	20240912	110600	5229697	978	978	978	978	0
529	20240912	110500	5229697	978	978	978	978	0
530	20240912	110400	5229697	978	978	978	978	0
531	20240912	110300	5229697	978	978	978	978	0
532	20240912	110200	5229697	978	978	978	978	0
533	20240912	110100	5229697	978	978	978	978	0
534	20240912	110000	5229697	978	978	978	978	0
535	20240912	105900	5229697	978	978	978	978	0
536	20240912	105800	5229697	978	978	978	978	0
537	20240912	105700	5229697	978	978	978	978	0
538	20240912	105600	5229697	978	978	978	978	0
539	20240912	105500	5229697	978	978	978	978	0
540	20240912	105400	5229697	978	978	978	978	0
541	20240912	105300	5229697	978	978	978	978	0
542	20240912	105200	5229697	978	978	978	978	0
543	20240912	105100	5229697	978	978	978	978	0
544	20240912	105000	5229697	978	978	978	978	0
545	20240912	104900	5229697	978	978	978	978	0
546	20240912	104800	5229697	978	978	978	978	0
547	20240912	104700	5229697	978	978	978	978	0
548	20240912	104600	5229697	978	978	978	978	0
549	20240912	104500	5229697	978	978	978	978	0
550	20240912	104400	5229697	978	978	978	978	0
551	20240912	104300	5229697	978	978	978	978	0
552	20240912	104200	5229697	978	978	978	978	0
553	20240912	104100	5229697	978	978	978	978	0
554	20240912	104000	5229697	978	978	978	978	5
555	20240912	103900	5224807	978	978	978	978	0
556	20240912	103800	5224807	978	978	978	978	0
557	20240912	103700	5224807	978	978	978	978	500
558	20240912	103600	4735807	978	973	978	973	1000
559	20240912	103500	3759737	978	978	978	978	0
560	20240912	103400	3759737	978	978	978	978	0
561	20240912	103300	3759737	978	978	978	978	0
562	20240912	103200	3759737	978	978	978	978	0
563	20240912	103100	3759737	978	978	978	978	0
564	20240912	103000	3759737	978	978	978	978	0
565	20240912	102900	3759737	978	978	978	978	0
566	20240912	102800	3759737	978	978	978	978	0
567	20240912	102700	3759737	978	978	978	978	3
568	20240912	102600	3756803	978	977	978	977	216
569	20240912	102500	3545754	979	979	979	979	0
570	20240912	102400	3545754	979	979	979	979	0
571	20240912	102300	3545754	979	979	979	979	0
572	20240912	102200	3545754	979	979	979	979	0
573	20240912	102100	3545754	979	979	979	979	0
574	20240912	102000	3545754	979	979	979	979	0
575	20240912	101900	3545754	979	979	979	979	0
576	20240912	101800	3545754	979	979	979	979	0
577	20240912	101700	3545754	979	979	979	979	0
578	20240912	101600	3545754	979	979	979	979	0
579	20240912	101500	3545754	979	979	979	979	0
580	20240912	101400	3545754	979	979	979	979	0
581	20240912	101300	3545754	979	979	979	979	0
582	20240912	101200	3545754	979	979	979	979	0
583	20240912	101100	3545754	979	979	979	979	0
584	20240912	101000	3545754	979	979	979	979	0
585	20240912	100900	3545754	979	979	979	979	0
586	20240912	100800	3545754	979	979	979	979	0
587	20240912	100700	3545754	979	979	979	979	0
588	20240912	100600	3545754	979	979	979	979	1
589	20240912	100500	3544775	979	979	979	979	0
590	20240912	100400	3544775	979	979	979	979	0
591	20240912	100300	3544775	979	979	979	979	0
592	20240912	100200	3544775	979	979	979	979	0
593	20240912	100100	3544775	979	979	979	979	0
594	20240912	100000	3544775	979	961	979	961	343
595	20240912	095900	3209461	978	978	978	978	0
596	20240912	095800	3209461	978	978	978	978	2
597	20240912	095700	3207505	980	980	980	980	0
598	20240912	095600	3207505	980	980	980	980	0
599	20240912	095500	3207505	980	980	980	980	0
600	20240912	095400	3207505	980	980	980	980	0
601	20240912	095300	3207505	980	980	980	980	0
602	20240912	095200	3207505	980	980	980	980	0
603	20240912	095100	3207505	980	980	980	980	0
604	20240912	095000	3207505	980	980	980	980	0
605	20240912	094900	3207505	980	980	980	980	0
606	20240912	094800	3207505	980	980	980	980	0
607	20240912	094700	3207505	980	980	980	980	0
608	20240912	094600	3207505	980	980	980	980	0
609	20240912	094500	3207505	980	980	980	980	0
610	20240912	094400	3207505	980	980	980	980	0
611	20240912	094300	3207505	980	980	980	980	0
612	20240912	094200	3207505	980	980	980	980	0
613	20240912	094100	3207505	980	980	980	980	2
614	20240912	094000	3205545	981	981	981	981	0
615	20240912	093900	3205545	981	981	981	981	0
616	20240912	093800	3205545	981	981	981	981	0
617	20240912	093700	3205545	981	981	981	981	0
618	20240912	093600	3205545	981	963	981	954	603
619	20240912	093500	2627548	983	983	983	983	2
620	20240912	093400	2625582	984	984	984	984	0
621	20240912	093300	2625582	984	983	984	963	1143
622	20240912	093200	1521998	965	965	965	965	0
623	20240912	093100	1521998	965	965	965	965	0
624	20240912	093000	1521998	965	966	966	965	252
625	20240912	092900	1278690	986	986	986	986	0
626	20240912	092800	1278690	986	985	986	985	333
627	20240912	092700	950632	985	985	985	985	20
628	20240912	092600	930932	986	986	986	986	0
629	20240912	092500	930932	986	984	986	984	257
630	20240912	092400	678012	984	984	984	984	0
631	20240912	092300	678012	984	984	984	984	70
632	20240912	092200	609132	984	984	984	984	0
633	20240912	092100	609132	984	984	984	984	31
634	20240912	092000	578628	986	984	986	984	220
635	20240912	091900	362011	959	986	986	959	246
636	20240912	091800	123397	987	987	987	987	0
637	20240912	091700	123397	987	987	987	987	0
638	20240912	091600	123397	987	987	987	987	0
639	20240912	091500	123397	987	987	987	987	0
640	20240912	091400	123397	987	987	987	987	0
641	20240912	091300	123397	987	987	987	987	0
642	20240912	091200	123397	987	987	987	987	0
643	20240912	091100	123397	987	987	987	987	0
644	20240912	091000	123397	987	987	987	987	1
645	20240912	090900	122410	991	991	991	991	0
646	20240912	090800	122410	991	991	991	991	0
647	20240912	090700	122410	991	991	991	991	0
648	20240912	090600	122410	991	991	991	991	0
649	20240912	090500	122410	991	991	991	991	0
650	20240912	090400	122410	991	991	991	991	10
651	20240912	090300	112500	990	991	991	990	4
652	20240912	090200	108538	992	974	994	974	106
653	20240912	090100	3860	965	965	965	965	0
654	20240912	090000	3860	965	965	965	965	4