KissMeData/083660/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195200	39209273	960	960	960	960	3111
3	20240913	195100	39209273	960	960	960	960	0
4	20240913	195000	39209273	960	960	960	960	0
5	20240913	194900	39209273	960	960	960	960	0
6	20240913	194800	39209273	960	960	960	960	0
7	20240913	194700	39209273	960	960	960	960	0
8	20240913	194600	39209273	960	960	960	960	0
9	20240913	194500	39209273	960	960	960	960	0
10	20240913	194400	39209273	960	960	960	960	0
11	20240913	194300	39209273	960	960	960	960	0
12	20240913	194200	39209273	960	960	960	960	0
13	20240913	194100	39209273	960	960	960	960	0
14	20240913	194000	39209273	960	960	960	960	0
15	20240913	193900	39209273	960	960	960	960	0
16	20240913	193800	39209273	960	960	960	960	0
17	20240913	193700	39209273	960	960	960	960	0
18	20240913	193600	39209273	960	960	960	960	0
19	20240913	193500	39209273	960	960	960	960	0
20	20240913	193400	39209273	960	960	960	960	0
21	20240913	193300	39209273	960	960	960	960	0
22	20240913	193200	39209273	960	960	960	960	0
23	20240913	193100	39209273	960	960	960	960	0
24	20240913	193000	39209273	960	960	960	960	0
25	20240913	192900	39209273	960	960	960	960	0
26	20240913	192800	39209273	960	960	960	960	0
27	20240913	192700	39209273	960	960	960	960	0
28	20240913	192600	39209273	960	960	960	960	0
29	20240913	192500	39209273	960	960	960	960	0
30	20240913	192400	39209273	960	960	960	960	0
31	20240913	192300	39209273	960	960	960	960	0
32	20240913	192200	39209273	960	960	960	960	3111
33	20240913	192100	39209273	960	960	960	960	0
34	20240913	192000	39209273	960	960	960	960	0
35	20240913	191900	39209273	960	960	960	960	0
36	20240913	191800	39209273	960	960	960	960	0
37	20240913	191700	39209273	960	960	960	960	0
38	20240913	191600	39209273	960	960	960	960	0
39	20240913	191500	39209273	960	960	960	960	0
40	20240913	191400	39209273	960	960	960	960	0
41	20240913	191300	39209273	960	960	960	960	0
42	20240913	191200	39209273	960	960	960	960	0
43	20240913	191100	39209273	960	960	960	960	0
44	20240913	191000	39209273	960	960	960	960	0
45	20240913	190900	39209273	960	960	960	960	0
46	20240913	190800	39209273	960	960	960	960	0
47	20240913	190700	39209273	960	960	960	960	0
48	20240913	190600	39209273	960	960	960	960	0
49	20240913	190500	39209273	960	960	960	960	0
50	20240913	190400	39209273	960	960	960	960	0
51	20240913	190300	39209273	960	960	960	960	0
52	20240913	190200	39209273	960	960	960	960	0
53	20240913	190100	39209273	960	960	960	960	0
54	20240913	190000	39209273	960	960	960	960	0
55	20240913	185900	39209273	960	960	960	960	0
56	20240913	185800	39209273	960	960	960	960	0
57	20240913	185700	39209273	960	960	960	960	0
58	20240913	185600	39209273	960	960	960	960	0
59	20240913	185500	39209273	960	960	960	960	0
60	20240913	185400	39209273	960	960	960	960	0
61	20240913	185300	39209273	960	960	960	960	0
62	20240913	185200	39209273	960	960	960	960	3111
63	20240913	185100	39209273	960	960	960	960	0
64	20240913	185000	39209273	960	960	960	960	0
65	20240913	184900	39209273	960	960	960	960	0
66	20240913	184800	39209273	960	960	960	960	0
67	20240913	184700	39209273	960	960	960	960	0
68	20240913	184600	39209273	960	960	960	960	0
69	20240913	184500	39209273	960	960	960	960	0
70	20240913	184400	39209273	960	960	960	960	0
71	20240913	184300	39209273	960	960	960	960	0
72	20240913	184200	39209273	960	960	960	960	0
73	20240913	184100	39209273	960	960	960	960	0
74	20240913	184000	39209273	960	960	960	960	0
75	20240913	183900	39209273	960	960	960	960	0
76	20240913	183800	39209273	960	960	960	960	0
77	20240913	183700	39209273	960	960	960	960	0
78	20240913	183600	39209273	960	960	960	960	0
79	20240913	183500	39209273	960	960	960	960	0
80	20240913	183400	39209273	960	960	960	960	0
81	20240913	183300	39209273	960	960	960	960	0
82	20240913	183200	39209273	960	960	960	960	0
83	20240913	183100	39209273	960	960	960	960	0
84	20240913	183000	39209273	960	960	960	960	0
85	20240913	182900	39209273	960	960	960	960	0
86	20240913	182800	39209273	960	960	960	960	0
87	20240913	182700	39209273	960	960	960	960	0
88	20240913	182600	39209273	960	960	960	960	0
89	20240913	182500	39209273	960	960	960	960	0
90	20240913	182400	39209273	960	960	960	960	0
91	20240913	182300	39209273	960	960	960	960	0
92	20240913	182200	39209273	960	960	960	960	3111
93	20240913	182100	39209273	960	960	960	960	0
94	20240913	182000	39209273	960	960	960	960	0
95	20240913	181900	39209273	960	960	960	960	0
96	20240913	181800	39209273	960	960	960	960	0
97	20240913	181700	39209273	960	960	960	960	0
98	20240913	181600	39209273	960	960	960	960	0
99	20240913	181500	39209273	960	960	960	960	0
100	20240913	181400	39209273	960	960	960	960	0
101	20240913	181300	39209273	960	960	960	960	0
102	20240913	181200	39209273	960	960	960	960	0
103	20240913	181100	39209273	960	960	960	960	0
104	20240913	181000	39209273	960	960	960	960	0
105	20240913	180900	39209273	960	960	960	960	0
106	20240913	180800	39209273	960	960	960	960	0
107	20240913	180700	39209273	960	960	960	960	0
108	20240913	180600	39209273	960	960	960	960	0
109	20240913	180500	39209273	960	960	960	960	0
110	20240913	180400	39209273	960	960	960	960	0
111	20240913	180300	39209273	960	960	960	960	0
112	20240913	180200	39209273	960	960	960	960	0
113	20240913	180100	39209273	960	960	960	960	0
114	20240913	180000	39209273	960	960	960	960	0
115	20240913	175900	39209273	960	960	960	960	0
116	20240913	175800	39209273	960	960	960	960	0
117	20240913	175700	39209273	960	960	960	960	0
118	20240913	175600	39209273	960	960	960	960	0
119	20240913	175500	39209273	960	960	960	960	0
120	20240913	175400	39209273	960	960	960	960	0
121	20240913	175300	39209273	960	960	960	960	0
122	20240913	175200	39209273	960	960	960	960	3111
123	20240913	175100	39209273	960	960	960	960	0
124	20240913	175000	39209273	960	960	960	960	0
125	20240913	174900	39209273	960	960	960	960	0
126	20240913	174800	39209273	960	960	960	960	0
127	20240913	174700	39209273	960	960	960	960	0
128	20240913	174600	39209273	960	960	960	960	0
129	20240913	174500	39209273	960	960	960	960	0
130	20240913	174400	39209273	960	960	960	960	0
131	20240913	174300	39209273	960	960	960	960	0
132	20240913	174200	39209273	960	960	960	960	0
133	20240913	174100	39209273	960	960	960	960	0
134	20240913	174000	39209273	960	960	960	960	0
135	20240913	173900	39209273	960	960	960	960	0
136	20240913	173800	39209273	960	960	960	960	0
137	20240913	173700	39209273	960	960	960	960	0
138	20240913	173600	39209273	960	960	960	960	0
139	20240913	173500	39209273	960	960	960	960	0
140	20240913	173400	39209273	960	960	960	960	0
141	20240913	173300	39209273	960	960	960	960	0
142	20240913	173200	39209273	960	960	960	960	0
143	20240913	173100	39209273	960	960	960	960	0
144	20240913	173000	39209273	960	960	960	960	0
145	20240913	172900	39209273	960	960	960	960	0
146	20240913	172800	39209273	960	960	960	960	0
147	20240913	172700	39209273	960	960	960	960	0
148	20240913	172600	39209273	960	960	960	960	0
149	20240913	172500	39209273	960	960	960	960	0
150	20240913	172400	39209273	960	960	960	960	0
151	20240913	172300	39209273	960	960	960	960	0
152	20240913	172200	39209273	960	960	960	960	3111
153	20240913	172100	39209273	960	960	960	960	0
154	20240913	172000	39209273	960	960	960	960	0
155	20240913	171900	39209273	960	960	960	960	0
156	20240913	171800	39209273	960	960	960	960	0
157	20240913	171700	39209273	960	960	960	960	0
158	20240913	171600	39209273	960	960	960	960	0
159	20240913	171500	39209273	960	960	960	960	0
160	20240913	171400	39209273	960	960	960	960	0
161	20240913	171300	39209273	960	960	960	960	0
162	20240913	171200	39209273	960	960	960	960	0
163	20240913	171100	39209273	960	960	960	960	0
164	20240913	171000	39209273	960	960	960	960	0
165	20240913	170900	39209273	960	960	960	960	0
166	20240913	170800	39209273	960	960	960	960	0
167	20240913	170700	39209273	960	960	960	960	0
168	20240913	170600	39209273	960	960	960	960	0
169	20240913	170500	39209273	960	960	960	960	0
170	20240913	170400	39209273	960	960	960	960	0
171	20240913	170300	39209273	960	960	960	960	0
172	20240913	170200	39209273	960	960	960	960	0
173	20240913	170100	39209273	960	960	960	960	0
174	20240913	170000	39209273	960	960	960	960	0
175	20240913	165900	39209273	960	960	960	960	0
176	20240913	165800	39209273	960	960	960	960	0
177	20240913	165700	39209273	960	960	960	960	0
178	20240913	165600	39209273	960	960	960	960	0
179	20240913	165500	39209273	960	960	960	960	0
180	20240913	165400	39209273	960	960	960	960	0
181	20240913	165300	39209273	960	960	960	960	0
182	20240913	165200	39209273	960	960	960	960	3111
183	20240913	165100	39209273	960	960	960	960	0
184	20240913	165000	39209273	960	960	960	960	0
185	20240913	164900	39209273	960	960	960	960	0
186	20240913	164800	39209273	960	960	960	960	0
187	20240913	164700	39209273	960	960	960	960	0
188	20240913	164600	39209273	960	960	960	960	0
189	20240913	164500	39209273	960	960	960	960	0
190	20240913	164400	39209273	960	960	960	960	0
191	20240913	164300	39209273	960	960	960	960	0
192	20240913	164200	39209273	960	960	960	960	0
193	20240913	164100	39209273	960	960	960	960	0
194	20240913	164000	39209273	960	960	960	960	0
195	20240913	163900	39209273	960	960	960	960	0
196	20240913	163800	39209273	960	960	960	960	0
197	20240913	163700	39209273	960	960	960	960	0
198	20240913	163600	39209273	960	960	960	960	0
199	20240913	163500	39209273	960	960	960	960	0
200	20240913	163400	39209273	960	960	960	960	0
201	20240913	163300	39209273	960	960	960	960	0
202	20240913	163200	39209273	960	960	960	960	0
203	20240913	163100	39209273	960	960	960	960	0
204	20240913	163000	39209273	960	960	960	960	0
205	20240913	162900	39209273	960	960	960	960	0
206	20240913	162800	39209273	960	960	960	960	0
207	20240913	162700	39209273	960	960	960	960	0
208	20240913	162600	39209273	960	960	960	960	0
209	20240913	162500	39209273	960	960	960	960	0
210	20240913	162400	39209273	960	960	960	960	0
211	20240913	162300	39209273	960	960	960	960	0
212	20240913	162200	39209273	960	960	960	960	3111
213	20240913	162100	39209273	960	960	960	960	0
214	20240913	162000	39209273	960	960	960	960	0
215	20240913	161900	39209273	960	960	960	960	0
216	20240913	161800	39209273	960	960	960	960	0
217	20240913	161700	39209273	960	960	960	960	0
218	20240913	161600	39209273	960	960	960	960	0
219	20240913	161500	39209273	960	960	960	960	0
220	20240913	161400	39209273	960	960	960	960	0
221	20240913	161300	39209273	960	960	960	960	0
222	20240913	161200	39209273	960	960	960	960	0
223	20240913	161100	39209273	960	960	960	960	0
224	20240913	161000	39209273	960	960	960	960	0
225	20240913	160900	39209273	960	960	960	960	0
226	20240913	160800	39209273	960	960	960	960	0
227	20240913	160700	39209273	960	960	960	960	0
228	20240913	160600	39209273	960	960	960	960	0
229	20240913	160500	39209273	960	960	960	960	0
230	20240913	160400	39209273	960	960	960	960	0
231	20240913	160300	39209273	960	960	960	960	0
232	20240913	160200	39209273	960	960	960	960	0
233	20240913	160100	39209273	960	960	960	960	0
234	20240913	160000	39209273	960	960	960	960	0
235	20240913	155900	39209273	960	960	960	960	0
236	20240913	155800	39209273	960	960	960	960	0
237	20240913	155700	39209273	960	960	960	960	0
238	20240913	155600	39209273	960	960	960	960	0
239	20240913	155500	39209273	960	960	960	960	0
240	20240913	155400	39209273	960	960	960	960	0
241	20240913	155300	39209273	960	960	960	960	0
242	20240913	155200	39209273	960	960	960	960	3111
243	20240913	155100	39209273	960	960	960	960	0
244	20240913	155000	39209273	960	960	960	960	0
245	20240913	154900	39209273	960	960	960	960	0
246	20240913	154800	39209273	960	960	960	960	0
247	20240913	154700	39209273	960	960	960	960	0
248	20240913	154600	39209273	960	960	960	960	0
249	20240913	154500	39209273	960	960	960	960	0
250	20240913	154400	39209273	960	960	960	960	0
251	20240913	154300	39209273	960	960	960	960	0
252	20240913	154200	39209273	960	960	960	960	0
253	20240913	154100	39209273	960	960	960	960	0
254	20240913	154000	39209273	960	960	960	960	0
255	20240913	153900	39209273	960	960	960	960	0
256	20240913	153800	39209273	960	960	960	960	0
257	20240913	153700	39209273	960	960	960	960	0
258	20240913	153600	39209273	960	960	960	960	0
259	20240913	153500	39209273	960	960	960	960	0
260	20240913	153400	39209273	960	960	960	960	0
261	20240913	153300	39209273	960	960	960	960	0
262	20240913	153200	39209273	960	960	960	960	0
263	20240913	153100	39209273	960	960	960	960	0
264	20240913	153000	39209273	960	960	960	960	3111
265	20240913	152900	36222713	949	949	949	949	0
266	20240913	152800	36222713	949	949	949	949	0
267	20240913	152700	36222713	949	949	949	949	0
268	20240913	152600	36222713	949	949	949	949	0
269	20240913	152500	36222713	949	949	949	949	0
270	20240913	152400	36222713	949	949	949	949	0
271	20240913	152300	36222713	949	949	949	949	0
272	20240913	152200	36222713	949	949	949	949	0
273	20240913	152100	36222713	949	949	949	949	0
274	20240913	152000	36222713	949	949	949	949	0
275	20240913	151900	36222713	949	950	950	939	288
276	20240913	151800	35950357	950	938	950	938	23
277	20240913	151700	35928663	938	948	950	938	82
278	20240913	151600	35850877	950	946	950	946	300
279	20240913	151500	35566725	935	947	950	934	777
280	20240913	151400	34833557	947	947	947	947	0
281	20240913	151300	34833557	947	947	947	947	0
282	20240913	151200	34833557	947	947	947	947	0
283	20240913	151100	34833557	947	947	947	947	0
284	20240913	151000	34833557	947	942	947	942	100
285	20240913	150900	34739178	942	942	942	942	0
286	20240913	150800	34739178	942	942	942	942	0
287	20240913	150700	34739178	942	938	942	938	100
288	20240913	150600	34645011	933	933	933	933	0
289	20240913	150500	34645011	933	933	933	933	1
290	20240913	150400	34644078	938	938	938	938	1
291	20240913	150300	34643140	931	937	937	931	2038
292	20240913	150200	32745325	937	937	937	937	962
293	20240913	150100	31843931	937	937	937	937	1
294	20240913	150000	31842994	931	931	931	931	0
295	20240913	145900	31842994	931	935	935	931	836
296	20240913	145800	31064194	938	938	938	938	0
297	20240913	145700	31064194	938	938	938	938	0
298	20240913	145600	31064194	938	938	938	938	0
299	20240913	145500	31064194	938	936	938	936	78
300	20240913	145400	30991161	936	936	936	936	19
301	20240913	145300	30973377	933	933	933	933	0
302	20240913	145200	30973377	933	933	933	933	0
303	20240913	145100	30973377	933	933	933	933	0
304	20240913	145000	30973377	933	933	933	933	0
305	20240913	144900	30973377	933	933	933	933	0
306	20240913	144800	30973377	933	933	933	933	11
307	20240913	144700	30963114	936	936	936	936	0
308	20240913	144600	30963114	936	936	936	936	0
309	20240913	144500	30963114	936	936	936	936	2
310	20240913	144400	30961242	931	935	935	931	109
311	20240913	144300	30859739	937	937	937	937	0
312	20240913	144200	30859739	937	937	937	937	0
313	20240913	144100	30859739	937	937	937	937	0
314	20240913	144000	30859739	937	937	937	937	0
315	20240913	143900	30859739	937	937	937	937	0
316	20240913	143800	30859739	937	937	937	937	0
317	20240913	143700	30859739	937	937	937	937	0
318	20240913	143600	30859739	937	937	937	937	0
319	20240913	143500	30859739	937	937	937	937	1
320	20240913	143400	30858802	936	936	936	936	0
321	20240913	143300	30858802	936	936	936	936	0
322	20240913	143200	30858802	936	936	936	936	0
323	20240913	143100	30858802	936	936	936	936	0
324	20240913	143000	30858802	936	936	936	936	100
325	20240913	142900	30765202	936	936	936	936	0
326	20240913	142800	30765202	936	936	936	936	0
327	20240913	142700	30765202	936	936	936	936	0
328	20240913	142600	30765202	936	936	936	936	0
329	20240913	142500	30765202	936	936	936	936	7
330	20240913	142400	30758650	936	936	936	936	0
331	20240913	142300	30758650	936	936	936	936	0
332	20240913	142200	30758650	936	936	936	936	0
333	20240913	142100	30758650	936	936	936	936	0
334	20240913	142000	30758650	936	936	936	936	0
335	20240913	141900	30758650	936	936	936	936	0
336	20240913	141800	30758650	936	936	936	936	0
337	20240913	141700	30758650	936	936	936	936	0
338	20240913	141600	30758650	936	936	936	936	0
339	20240913	141500	30758650	936	936	936	936	0
340	20240913	141400	30758650	936	936	936	936	0
341	20240913	141300	30758650	936	936	936	936	0
342	20240913	141200	30758650	936	936	936	936	0
343	20240913	141100	30758650	936	936	936	936	0
344	20240913	141000	30758650	936	936	936	936	1
345	20240913	140900	30757714	931	931	931	931	0
346	20240913	140800	30757714	931	931	931	931	0
347	20240913	140700	30757714	931	931	931	931	0
348	20240913	140600	30757714	931	931	931	931	0
349	20240913	140500	30757714	931	931	931	931	15
350	20240913	140400	30743749	936	936	936	936	0
351	20240913	140300	30743749	936	936	936	936	0
352	20240913	140200	30743749	936	936	936	936	10
353	20240913	140100	30734389	939	939	939	939	0
354	20240913	140000	30734389	939	939	939	939	0
355	20240913	135900	30734389	939	931	939	931	36
356	20240913	135800	30700865	931	931	931	931	322
357	20240913	135700	30401083	938	938	938	938	0
358	20240913	135600	30401083	938	938	938	938	0
359	20240913	135500	30401083	938	938	938	938	0
360	20240913	135400	30401083	938	938	938	938	0
361	20240913	135300	30401083	938	938	938	938	0
362	20240913	135200	30401083	938	938	938	938	0
363	20240913	135100	30401083	938	938	938	938	0
364	20240913	135000	30401083	938	938	938	938	0
365	20240913	134900	30401083	938	938	938	938	0
366	20240913	134800	30401083	938	938	938	938	0
367	20240913	134700	30401083	938	938	938	938	0
368	20240913	134600	30401083	938	938	938	938	0
369	20240913	134500	30401083	938	938	938	938	0
370	20240913	134400	30401083	938	938	938	938	0
371	20240913	134300	30401083	938	938	938	938	0
372	20240913	134200	30401083	938	938	938	938	0
373	20240913	134100	30401083	938	938	938	938	0
374	20240913	134000	30401083	938	938	938	938	0
375	20240913	133900	30401083	938	938	938	938	1
376	20240913	133800	30400145	931	931	931	931	55
377	20240913	133700	30348940	939	939	939	939	0
378	20240913	133600	30348940	939	939	939	939	0
379	20240913	133500	30348940	939	939	939	939	0
380	20240913	133400	30348940	939	939	939	939	0
381	20240913	133300	30348940	939	939	939	939	0
382	20240913	133200	30348940	939	939	939	939	0
383	20240913	133100	30348940	939	939	939	939	0
384	20240913	133000	30348940	939	939	939	939	0
385	20240913	132900	30348940	939	939	939	939	0
386	20240913	132800	30348940	939	939	939	939	0
387	20240913	132700	30348940	939	939	939	939	0
388	20240913	132600	30348940	939	939	939	939	0
389	20240913	132500	30348940	939	939	939	939	0
390	20240913	132400	30348940	939	939	939	939	0
391	20240913	132300	30348940	939	939	939	939	0
392	20240913	132200	30348940	939	939	939	939	0
393	20240913	132100	30348940	939	939	939	939	1
394	20240913	132000	30348001	931	931	931	931	0
395	20240913	131900	30348001	931	931	931	931	0
396	20240913	131800	30348001	931	931	931	931	1
397	20240913	131700	30347070	930	930	930	930	0
398	20240913	131600	30347070	930	930	930	930	0
399	20240913	131500	30347070	930	930	930	930	0
400	20240913	131400	30347070	930	930	930	930	0
401	20240913	131300	30347070	930	930	930	930	0
402	20240913	131200	30347070	930	930	930	930	0
403	20240913	131100	30347070	930	930	930	930	0
404	20240913	131000	30347070	930	932	932	930	552
405	20240913	130900	29833150	934	934	934	934	255
406	20240913	130800	29594980	941	941	941	941	0
407	20240913	130700	29594980	941	941	941	941	0
408	20240913	130600	29594980	941	941	941	941	0
409	20240913	130500	29594980	941	941	941	941	0
410	20240913	130400	29594980	941	941	941	941	0
411	20240913	130300	29594980	941	941	941	941	0
412	20240913	130200	29594980	941	941	941	941	100
413	20240913	130100	29500880	934	934	934	934	21
414	20240913	130000	29481266	941	941	941	941	0
415	20240913	125900	29481266	941	941	941	941	0
416	20240913	125800	29481266	941	941	941	941	0
417	20240913	125700	29481266	941	941	941	941	0
418	20240913	125600	29481266	941	941	941	941	0
419	20240913	125500	29481266	941	941	941	941	0
420	20240913	125400	29481266	941	941	941	941	0
421	20240913	125300	29481266	941	941	941	941	0
422	20240913	125200	29481266	941	941	941	941	1
423	20240913	125100	29480325	940	939	940	939	213
424	20240913	125000	29280132	941	941	941	941	0
425	20240913	124900	29280132	941	941	941	941	0
426	20240913	124800	29280132	941	941	941	941	0
427	20240913	124700	29280132	941	941	941	941	0
428	20240913	124600	29280132	941	941	941	941	0
429	20240913	124500	29280132	941	941	941	941	0
430	20240913	124400	29280132	941	941	941	941	0
431	20240913	124300	29280132	941	941	941	941	0
432	20240913	124200	29280132	941	941	941	941	0
433	20240913	124100	29280132	941	941	941	941	0
434	20240913	124000	29280132	941	941	941	941	0
435	20240913	123900	29280132	941	941	941	941	0
436	20240913	123800	29280132	941	941	941	941	0
437	20240913	123700	29280132	941	941	941	941	0
438	20240913	123600	29280132	941	941	941	941	0
439	20240913	123500	29280132	941	941	941	941	0
440	20240913	123400	29280132	941	941	941	941	0
441	20240913	123300	29280132	941	941	941	941	0
442	20240913	123200	29280132	941	941	941	941	0
443	20240913	123100	29280132	941	941	941	941	50
444	20240913	123000	29233082	941	941	941	941	0
445	20240913	122900	29233082	941	941	941	941	0
446	20240913	122800	29233082	941	941	941	941	0
447	20240913	122700	29233082	941	941	941	941	10
448	20240913	122600	29223672	932	932	932	932	0
449	20240913	122500	29223672	932	933	933	932	323
450	20240913	122400	28922619	935	935	935	935	77
451	20240913	122300	28850624	941	941	941	941	0
452	20240913	122200	28850624	941	941	941	941	0
453	20240913	122100	28850624	941	941	941	941	0
454	20240913	122000	28850624	941	941	941	941	0
455	20240913	121900	28850624	941	941	941	941	0
456	20240913	121800	28850624	941	941	941	941	1
457	20240913	121700	28849683	940	940	940	940	0
458	20240913	121600	28849683	940	940	940	940	0
459	20240913	121500	28849683	940	940	940	940	0
460	20240913	121400	28849683	940	940	940	940	0
461	20240913	121300	28849683	940	940	940	940	0
462	20240913	121200	28849683	940	940	940	940	200
463	20240913	121100	28661683	940	940	940	940	0
464	20240913	121000	28661683	940	940	940	940	0
465	20240913	120900	28661683	940	940	940	940	333
466	20240913	120800	28348663	940	940	940	940	6
467	20240913	120700	28343023	935	935	935	935	0
468	20240913	120600	28343023	935	935	935	935	0
469	20240913	120500	28343023	935	935	935	935	0
470	20240913	120400	28343023	935	935	935	935	0
471	20240913	120300	28343023	935	935	935	935	0
472	20240913	120200	28343023	935	935	935	935	0
473	20240913	120100	28343023	935	935	935	935	0
474	20240913	120000	28343023	935	935	935	935	0
475	20240913	115900	28343023	935	935	935	935	0
476	20240913	115800	28343023	935	935	935	935	0
477	20240913	115700	28343023	935	935	935	935	0
478	20240913	115600	28343023	935	935	935	935	0
479	20240913	115500	28343023	935	935	935	935	0
480	20240913	115400	28343023	935	935	935	935	0
481	20240913	115300	28343023	935	935	935	935	0
482	20240913	115200	28343023	935	935	935	935	45
483	20240913	115100	28300948	936	936	936	936	48
484	20240913	115000	28256020	936	936	936	936	0
485	20240913	114900	28256020	936	936	936	936	0
486	20240913	114800	28256020	936	936	936	936	3
487	20240913	114700	28253212	936	936	936	936	0
488	20240913	114600	28253212	936	936	936	936	0
489	20240913	114500	28253212	936	936	936	936	0
490	20240913	114400	28253212	936	936	936	936	0
491	20240913	114300	28253212	936	938	938	936	10
492	20240913	114200	28243845	943	943	943	943	0
493	20240913	114100	28243845	943	943	943	943	0
494	20240913	114000	28243845	943	943	943	943	0
495	20240913	113900	28243845	943	943	943	943	0
496	20240913	113800	28243845	943	943	943	943	0
497	20240913	113700	28243845	943	943	943	943	0
498	20240913	113600	28243845	943	943	943	943	0
499	20240913	113500	28243845	943	943	943	943	0
500	20240913	113400	28243845	943	943	943	943	110
501	20240913	113300	28140115	940	940	940	940	0
502	20240913	113200	28140115	940	940	940	940	100
503	20240913	113100	28046115	940	940	940	940	0
504	20240913	113000	28046115	940	940	940	940	0
505	20240913	112900	28046115	940	940	940	940	5
506	20240913	112800	28041415	943	943	943	943	0
507	20240913	112700	28041415	943	943	943	943	0
508	20240913	112600	28041415	943	943	943	943	0
509	20240913	112500	28041415	943	943	943	943	0
510	20240913	112400	28041415	943	943	943	943	0
511	20240913	112300	28041415	943	943	943	943	0
512	20240913	112200	28041415	943	943	943	943	0
513	20240913	112100	28041415	943	943	943	943	0
514	20240913	112000	28041415	943	943	943	943	0
515	20240913	111900	28041415	943	943	943	943	0
516	20240913	111800	28041415	943	943	943	943	0
517	20240913	111700	28041415	943	943	943	943	0
518	20240913	111600	28041415	943	943	943	943	1
519	20240913	111500	28040472	943	943	943	943	0
520	20240913	111400	28040472	943	943	943	943	0
521	20240913	111300	28040472	943	943	943	943	0
522	20240913	111200	28040472	943	943	943	943	0
523	20240913	111100	28040472	943	943	943	943	0
524	20240913	111000	28040472	943	943	943	943	0
525	20240913	110900	28040472	943	943	943	943	0
526	20240913	110800	28040472	943	943	943	943	0
527	20240913	110700	28040472	943	943	943	943	0
528	20240913	110600	28040472	943	943	943	943	0
529	20240913	110500	28040472	943	943	943	943	0
530	20240913	110400	28040472	943	943	943	943	0
531	20240913	110300	28040472	943	943	943	943	0
532	20240913	110200	28040472	943	943	943	943	0
533	20240913	110100	28040472	943	943	943	943	0
534	20240913	110000	28040472	943	943	943	943	0
535	20240913	105900	28040472	943	943	943	943	0
536	20240913	105800	28040472	943	943	943	943	0
537	20240913	105700	28040472	943	943	943	943	0
538	20240913	105600	28040472	943	943	943	943	0
539	20240913	105500	28040472	943	943	943	943	0
540	20240913	105400	28040472	943	943	943	943	0
541	20240913	105300	28040472	943	943	943	943	0
542	20240913	105200	28040472	943	943	943	943	0
543	20240913	105100	28040472	943	943	943	943	0
544	20240913	105000	28040472	943	943	943	943	0
545	20240913	104900	28040472	943	943	943	943	0
546	20240913	104800	28040472	943	943	943	943	0
547	20240913	104700	28040472	943	943	943	943	0
548	20240913	104600	28040472	943	943	943	943	0
549	20240913	104500	28040472	943	943	943	943	0
550	20240913	104400	28040472	943	943	943	943	0
551	20240913	104300	28040472	943	943	943	943	256
552	20240913	104200	27799064	943	943	943	943	804
553	20240913	104100	27040892	943	943	943	943	0
554	20240913	104000	27040892	943	943	943	943	0
555	20240913	103900	27040892	943	943	943	943	0
556	20240913	103800	27040892	943	943	943	943	0
557	20240913	103700	27040892	943	943	943	943	0
558	20240913	103600	27040892	943	943	943	943	0
559	20240913	103500	27040892	943	943	943	943	0
560	20240913	103400	27040892	943	943	943	943	0
561	20240913	103300	27040892	943	934	943	934	9
562	20240913	103200	27032477	934	934	934	934	0
563	20240913	103100	27032477	934	934	934	934	0
564	20240913	103000	27032477	934	934	934	934	100
565	20240913	102900	26939077	934	934	934	934	1
566	20240913	102800	26938143	934	934	934	934	0
567	20240913	102700	26938143	934	934	934	934	0
568	20240913	102600	26938143	934	934	934	934	0
569	20240913	102500	26938143	934	934	934	934	0
570	20240913	102400	26938143	934	934	934	934	0
571	20240913	102300	26938143	934	934	934	934	0
572	20240913	102200	26938143	934	934	934	934	0
573	20240913	102100	26938143	934	934	934	934	0
574	20240913	102000	26938143	934	934	934	934	0
575	20240913	101900	26938143	934	934	934	934	0
576	20240913	101800	26938143	934	934	934	934	0
577	20240913	101700	26938143	934	934	934	934	0
578	20240913	101600	26938143	934	934	934	934	1
579	20240913	101500	26937209	934	927	934	926	295
580	20240913	101400	26663773	929	929	929	929	1
581	20240913	101300	26662844	930	930	930	930	0
582	20240913	101200	26662844	930	930	930	930	0
583	20240913	101100	26662844	930	930	930	930	1
584	20240913	101000	26661914	932	934	934	932	34
585	20240913	100900	26630167	940	940	940	940	0
586	20240913	100800	26630167	940	940	940	940	0
587	20240913	100700	26630167	940	940	940	940	9
588	20240913	100600	26621707	940	940	940	940	0
589	20240913	100500	26621707	940	940	940	940	0
590	20240913	100400	26621707	940	940	940	940	1
591	20240913	100300	26620767	939	939	939	939	210
592	20240913	100200	26423577	939	939	939	939	1
593	20240913	100100	26422638	939	939	939	939	3
594	20240913	100000	26419821	939	939	939	939	0
595	20240913	095900	26419821	939	939	939	939	1
596	20240913	095800	26418882	930	930	930	930	0
597	20240913	095700	26418882	930	922	930	922	1088
598	20240913	095600	25410975	913	913	913	913	0
599	20240913	095500	25410975	913	913	913	913	0
600	20240913	095400	25410975	913	912	913	903	7412
601	20240913	095300	18688442	911	951	951	910	8834
602	20240913	095200	10484650	950	951	951	950	3439
603	20240913	095100	7217140	971	971	971	971	0
604	20240913	095000	7217140	971	971	971	971	0
605	20240913	094900	7217140	971	971	971	971	0
606	20240913	094800	7217140	971	971	971	971	20
607	20240913	094700	7197720	973	973	973	973	0
608	20240913	094600	7197720	973	973	973	973	0
609	20240913	094500	7197720	973	973	973	973	0
610	20240913	094400	7197720	973	973	973	973	1
611	20240913	094300	7196747	960	960	960	960	0
612	20240913	094200	7196747	960	960	960	960	0
613	20240913	094100	7196747	960	960	960	960	0
614	20240913	094000	7196747	960	960	960	960	0
615	20240913	093900	7196747	960	960	960	960	0
616	20240913	093800	7196747	960	960	960	960	0
617	20240913	093700	7196747	960	960	960	960	578
618	20240913	093600	6641867	960	960	960	960	0
619	20240913	093500	6641867	960	960	960	960	0
620	20240913	093400	6641867	960	960	960	960	0
621	20240913	093300	6641867	960	960	960	960	0
622	20240913	093200	6641867	960	960	960	960	0
623	20240913	093100	6641867	960	960	960	960	0
624	20240913	093000	6641867	960	953	960	953	1683
625	20240913	092900	5037709	952	952	952	952	0
626	20240913	092800	5037709	952	952	952	952	0
627	20240913	092700	5037709	952	952	952	952	0
628	20240913	092600	5037709	952	952	952	952	1
629	20240913	092500	5036757	953	953	953	953	97
630	20240913	092400	4944316	950	950	950	950	698
631	20240913	092300	4281216	949	953	953	949	436
632	20240913	092200	3866274	960	960	960	960	0
633	20240913	092100	3866274	960	964	964	960	400
634	20240913	092000	3481791	964	964	964	964	0
635	20240913	091900	3481791	964	963	964	963	11
636	20240913	091800	3471190	972	972	972	972	0
637	20240913	091700	3471190	972	972	972	972	849
638	20240913	091600	2645962	972	972	972	972	0
639	20240913	091500	2645962	972	972	972	972	0
640	20240913	091400	2645962	972	972	972	972	0
641	20240913	091300	2645962	972	972	972	972	0
642	20240913	091200	2645962	972	972	972	972	0
643	20240913	091100	2645962	972	972	972	972	0
644	20240913	091000	2645962	972	972	972	972	0
645	20240913	090900	2645962	972	972	972	972	0
646	20240913	090800	2645962	972	972	972	972	0
647	20240913	090700	2645962	972	972	972	972	0
648	20240913	090600	2645962	972	972	972	972	0
649	20240913	090500	2645962	972	972	972	972	0
650	20240913	090400	2645962	972	972	972	972	0
651	20240913	090300	2645962	972	972	972	972	2000
652	20240913	090200	701962	972	972	972	972	0
653	20240913	090100	701962	972	972	972	972	146
654	20240913	090000	560050	974	974	974	974	575