KissMeData/083660/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	195700	30081086	913	913	913	913	1838
3	20240923	195600	30081086	913	913	913	913	0
4	20240923	195500	30081086	913	913	913	913	0
5	20240923	195400	30081086	913	913	913	913	0
6	20240923	195300	30081086	913	913	913	913	0
7	20240923	195200	30081086	913	913	913	913	0
8	20240923	195100	30081086	913	913	913	913	0
9	20240923	195000	30081086	913	913	913	913	0
10	20240923	194900	30081086	913	913	913	913	0
11	20240923	194800	30081086	913	913	913	913	0
12	20240923	194700	30081086	913	913	913	913	0
13	20240923	194600	30081086	913	913	913	913	0
14	20240923	194500	30081086	913	913	913	913	0
15	20240923	194400	30081086	913	913	913	913	0
16	20240923	194300	30081086	913	913	913	913	0
17	20240923	194200	30081086	913	913	913	913	0
18	20240923	194100	30081086	913	913	913	913	0
19	20240923	194000	30081086	913	913	913	913	0
20	20240923	193900	30081086	913	913	913	913	0
21	20240923	193800	30081086	913	913	913	913	0
22	20240923	193700	30081086	913	913	913	913	0
23	20240923	193600	30081086	913	913	913	913	0
24	20240923	193500	30081086	913	913	913	913	0
25	20240923	193400	30081086	913	913	913	913	0
26	20240923	193300	30081086	913	913	913	913	0
27	20240923	193200	30081086	913	913	913	913	0
28	20240923	193100	30081086	913	913	913	913	0
29	20240923	193000	30081086	913	913	913	913	0
30	20240923	192900	30081086	913	913	913	913	0
31	20240923	192800	30081086	913	913	913	913	0
32	20240923	192700	30081086	913	913	913	913	1838
33	20240923	192600	30081086	913	913	913	913	0
34	20240923	192500	30081086	913	913	913	913	0
35	20240923	192400	30081086	913	913	913	913	0
36	20240923	192300	30081086	913	913	913	913	0
37	20240923	192200	30081086	913	913	913	913	0
38	20240923	192100	30081086	913	913	913	913	0
39	20240923	192000	30081086	913	913	913	913	0
40	20240923	191900	30081086	913	913	913	913	0
41	20240923	191800	30081086	913	913	913	913	0
42	20240923	191700	30081086	913	913	913	913	0
43	20240923	191600	30081086	913	913	913	913	0
44	20240923	191500	30081086	913	913	913	913	0
45	20240923	191400	30081086	913	913	913	913	0
46	20240923	191300	30081086	913	913	913	913	0
47	20240923	191200	30081086	913	913	913	913	0
48	20240923	191100	30081086	913	913	913	913	0
49	20240923	191000	30081086	913	913	913	913	0
50	20240923	190900	30081086	913	913	913	913	0
51	20240923	190800	30081086	913	913	913	913	0
52	20240923	190700	30081086	913	913	913	913	0
53	20240923	190600	30081086	913	913	913	913	0
54	20240923	190500	30081086	913	913	913	913	0
55	20240923	190400	30081086	913	913	913	913	0
56	20240923	190300	30081086	913	913	913	913	0
57	20240923	190200	30081086	913	913	913	913	0
58	20240923	190100	30081086	913	913	913	913	0
59	20240923	190000	30081086	913	913	913	913	0
60	20240923	185900	30081086	913	913	913	913	0
61	20240923	185800	30081086	913	913	913	913	0
62	20240923	185700	30081086	913	913	913	913	1838
63	20240923	185600	30081086	913	913	913	913	0
64	20240923	185500	30081086	913	913	913	913	0
65	20240923	185400	30081086	913	913	913	913	0
66	20240923	185300	30081086	913	913	913	913	0
67	20240923	185200	30081086	913	913	913	913	0
68	20240923	185100	30081086	913	913	913	913	0
69	20240923	185000	30081086	913	913	913	913	0
70	20240923	184900	30081086	913	913	913	913	0
71	20240923	184800	30081086	913	913	913	913	0
72	20240923	184700	30081086	913	913	913	913	0
73	20240923	184600	30081086	913	913	913	913	0
74	20240923	184500	30081086	913	913	913	913	0
75	20240923	184400	30081086	913	913	913	913	0
76	20240923	184300	30081086	913	913	913	913	0
77	20240923	184200	30081086	913	913	913	913	0
78	20240923	184100	30081086	913	913	913	913	0
79	20240923	184000	30081086	913	913	913	913	0
80	20240923	183900	30081086	913	913	913	913	0
81	20240923	183800	30081086	913	913	913	913	0
82	20240923	183700	30081086	913	913	913	913	0
83	20240923	183600	30081086	913	913	913	913	0
84	20240923	183500	30081086	913	913	913	913	0
85	20240923	183400	30081086	913	913	913	913	0
86	20240923	183300	30081086	913	913	913	913	0
87	20240923	183200	30081086	913	913	913	913	0
88	20240923	183100	30081086	913	913	913	913	0
89	20240923	183000	30081086	913	913	913	913	0
90	20240923	182900	30081086	913	913	913	913	0
91	20240923	182800	30081086	913	913	913	913	0
92	20240923	182700	30081086	913	913	913	913	1838
93	20240923	182600	30081086	913	913	913	913	0
94	20240923	182500	30081086	913	913	913	913	0
95	20240923	182400	30081086	913	913	913	913	0
96	20240923	182300	30081086	913	913	913	913	0
97	20240923	182200	30081086	913	913	913	913	0
98	20240923	182100	30081086	913	913	913	913	0
99	20240923	182000	30081086	913	913	913	913	0
100	20240923	181900	30081086	913	913	913	913	0
101	20240923	181800	30081086	913	913	913	913	0
102	20240923	181700	30081086	913	913	913	913	0
103	20240923	181600	30081086	913	913	913	913	0
104	20240923	181500	30081086	913	913	913	913	0
105	20240923	181400	30081086	913	913	913	913	0
106	20240923	181300	30081086	913	913	913	913	0
107	20240923	181200	30081086	913	913	913	913	0
108	20240923	181100	30081086	913	913	913	913	0
109	20240923	181000	30081086	913	913	913	913	0
110	20240923	180900	30081086	913	913	913	913	0
111	20240923	180800	30081086	913	913	913	913	0
112	20240923	180700	30081086	913	913	913	913	0
113	20240923	180600	30081086	913	913	913	913	0
114	20240923	180500	30081086	913	913	913	913	0
115	20240923	180400	30081086	913	913	913	913	0
116	20240923	180300	30081086	913	913	913	913	0
117	20240923	180200	30081086	913	913	913	913	0
118	20240923	180100	30081086	913	913	913	913	0
119	20240923	180000	30081086	913	913	913	913	0
120	20240923	175900	30081086	913	913	913	913	0
121	20240923	175800	30081086	913	913	913	913	0
122	20240923	175700	30081086	913	913	913	913	1838
123	20240923	175600	30081086	913	913	913	913	0
124	20240923	175500	30081086	913	913	913	913	0
125	20240923	175400	30081086	913	913	913	913	0
126	20240923	175300	30081086	913	913	913	913	0
127	20240923	175200	30081086	913	913	913	913	0
128	20240923	175100	30081086	913	913	913	913	0
129	20240923	175000	30081086	913	913	913	913	0
130	20240923	174900	30081086	913	913	913	913	0
131	20240923	174800	30081086	913	913	913	913	0
132	20240923	174700	30081086	913	913	913	913	0
133	20240923	174600	30081086	913	913	913	913	0
134	20240923	174500	30081086	913	913	913	913	0
135	20240923	174400	30081086	913	913	913	913	0
136	20240923	174300	30081086	913	913	913	913	0
137	20240923	174200	30081086	913	913	913	913	0
138	20240923	174100	30081086	913	913	913	913	0
139	20240923	174000	30081086	913	913	913	913	0
140	20240923	173900	30081086	913	913	913	913	0
141	20240923	173800	30081086	913	913	913	913	0
142	20240923	173700	30081086	913	913	913	913	0
143	20240923	173600	30081086	913	913	913	913	0
144	20240923	173500	30081086	913	913	913	913	0
145	20240923	173400	30081086	913	913	913	913	0
146	20240923	173300	30081086	913	913	913	913	0
147	20240923	173200	30081086	913	913	913	913	0
148	20240923	173100	30081086	913	913	913	913	0
149	20240923	173000	30081086	913	913	913	913	0
150	20240923	172900	30081086	913	913	913	913	0
151	20240923	172800	30081086	913	913	913	913	0
152	20240923	172700	30081086	913	913	913	913	1838
153	20240923	172600	30081086	913	913	913	913	0
154	20240923	172500	30081086	913	913	913	913	0
155	20240923	172400	30081086	913	913	913	913	0
156	20240923	172300	30081086	913	913	913	913	0
157	20240923	172200	30081086	913	913	913	913	0
158	20240923	172100	30081086	913	913	913	913	0
159	20240923	172000	30081086	913	913	913	913	0
160	20240923	171900	30081086	913	913	913	913	0
161	20240923	171800	30081086	913	913	913	913	0
162	20240923	171700	30081086	913	913	913	913	0
163	20240923	171600	30081086	913	913	913	913	0
164	20240923	171500	30081086	913	913	913	913	0
165	20240923	171400	30081086	913	913	913	913	0
166	20240923	171300	30081086	913	913	913	913	0
167	20240923	171200	30081086	913	913	913	913	0
168	20240923	171100	30081086	913	913	913	913	0
169	20240923	171000	30081086	913	913	913	913	0
170	20240923	170900	30081086	913	913	913	913	0
171	20240923	170800	30081086	913	913	913	913	0
172	20240923	170700	30081086	913	913	913	913	0
173	20240923	170600	30081086	913	913	913	913	0
174	20240923	170500	30081086	913	913	913	913	0
175	20240923	170400	30081086	913	913	913	913	0
176	20240923	170300	30081086	913	913	913	913	0
177	20240923	170200	30081086	913	913	913	913	0
178	20240923	170100	30081086	913	913	913	913	0
179	20240923	170000	30081086	913	913	913	913	0
180	20240923	165900	30081086	913	913	913	913	0
181	20240923	165800	30081086	913	913	913	913	0
182	20240923	165700	30081086	913	913	913	913	1838
183	20240923	165600	30081086	913	913	913	913	0
184	20240923	165500	30081086	913	913	913	913	0
185	20240923	165400	30081086	913	913	913	913	0
186	20240923	165300	30081086	913	913	913	913	0
187	20240923	165200	30081086	913	913	913	913	0
188	20240923	165100	30081086	913	913	913	913	0
189	20240923	165000	30081086	913	913	913	913	0
190	20240923	164900	30081086	913	913	913	913	0
191	20240923	164800	30081086	913	913	913	913	0
192	20240923	164700	30081086	913	913	913	913	0
193	20240923	164600	30081086	913	913	913	913	0
194	20240923	164500	30081086	913	913	913	913	0
195	20240923	164400	30081086	913	913	913	913	0
196	20240923	164300	30081086	913	913	913	913	0
197	20240923	164200	30081086	913	913	913	913	0
198	20240923	164100	30081086	913	913	913	913	0
199	20240923	164000	30081086	913	913	913	913	0
200	20240923	163900	30081086	913	913	913	913	0
201	20240923	163800	30081086	913	913	913	913	0
202	20240923	163700	30081086	913	913	913	913	0
203	20240923	163600	30081086	913	913	913	913	0
204	20240923	163500	30081086	913	913	913	913	0
205	20240923	163400	30081086	913	913	913	913	0
206	20240923	163300	30081086	913	913	913	913	0
207	20240923	163200	30081086	913	913	913	913	0
208	20240923	163100	30081086	913	913	913	913	0
209	20240923	163000	30081086	913	913	913	913	0
210	20240923	162900	30081086	913	913	913	913	0
211	20240923	162800	30081086	913	913	913	913	0
212	20240923	162700	30081086	913	913	913	913	1838
213	20240923	162600	30081086	913	913	913	913	0
214	20240923	162500	30081086	913	913	913	913	0
215	20240923	162400	30081086	913	913	913	913	0
216	20240923	162300	30081086	913	913	913	913	0
217	20240923	162200	30081086	913	913	913	913	0
218	20240923	162100	30081086	913	913	913	913	0
219	20240923	162000	30081086	913	913	913	913	0
220	20240923	161900	30081086	913	913	913	913	0
221	20240923	161800	30081086	913	913	913	913	0
222	20240923	161700	30081086	913	913	913	913	0
223	20240923	161600	30081086	913	913	913	913	0
224	20240923	161500	30081086	913	913	913	913	0
225	20240923	161400	30081086	913	913	913	913	0
226	20240923	161300	30081086	913	913	913	913	0
227	20240923	161200	30081086	913	913	913	913	0
228	20240923	161100	30081086	913	913	913	913	0
229	20240923	161000	30081086	913	913	913	913	0
230	20240923	160900	30081086	913	913	913	913	0
231	20240923	160800	30081086	913	913	913	913	0
232	20240923	160700	30081086	913	913	913	913	0
233	20240923	160600	30081086	913	913	913	913	0
234	20240923	160500	30081086	913	913	913	913	0
235	20240923	160400	30081086	913	913	913	913	0
236	20240923	160300	30081086	913	913	913	913	0
237	20240923	160200	30081086	913	913	913	913	0
238	20240923	160100	30081086	913	913	913	913	0
239	20240923	160000	30081086	913	913	913	913	0
240	20240923	155900	30081086	913	913	913	913	0
241	20240923	155800	30081086	913	913	913	913	0
242	20240923	155700	30081086	913	913	913	913	1838
243	20240923	155600	30081086	913	913	913	913	0
244	20240923	155500	30081086	913	913	913	913	0
245	20240923	155400	30081086	913	913	913	913	0
246	20240923	155300	30081086	913	913	913	913	0
247	20240923	155200	30081086	913	913	913	913	0
248	20240923	155100	30081086	913	913	913	913	0
249	20240923	155000	30081086	913	913	913	913	0
250	20240923	154900	30081086	913	913	913	913	0
251	20240923	154800	30081086	913	913	913	913	0
252	20240923	154700	30081086	913	913	913	913	0
253	20240923	154600	30081086	913	913	913	913	0
254	20240923	154500	30081086	913	913	913	913	0
255	20240923	154400	30081086	913	913	913	913	0
256	20240923	154300	30081086	913	913	913	913	0
257	20240923	154200	30081086	913	913	913	913	0
258	20240923	154100	30081086	913	913	913	913	0
259	20240923	154000	30081086	913	913	913	913	0
260	20240923	153900	30081086	913	913	913	913	0
261	20240923	153800	30081086	913	913	913	913	0
262	20240923	153700	30081086	913	913	913	913	0
263	20240923	153600	30081086	913	913	913	913	0
264	20240923	153500	30081086	913	913	913	913	0
265	20240923	153400	30081086	913	913	913	913	0
266	20240923	153300	30081086	913	913	913	913	0
267	20240923	153200	30081086	913	913	913	913	0
268	20240923	153100	30081086	913	913	913	913	0
269	20240923	153000	30081086	913	913	913	913	1838
270	20240923	152900	28402992	914	914	914	914	0
271	20240923	152800	28402992	914	914	914	914	0
272	20240923	152700	28402992	914	914	914	914	0
273	20240923	152600	28402992	914	914	914	914	0
274	20240923	152500	28402992	914	914	914	914	0
275	20240923	152400	28402992	914	914	914	914	0
276	20240923	152300	28402992	914	914	914	914	0
277	20240923	152200	28402992	914	914	914	914	0
278	20240923	152100	28402992	914	914	914	914	0
279	20240923	152000	28402992	914	914	914	914	0
280	20240923	151900	28402992	914	914	914	914	0
281	20240923	151800	28402992	914	914	914	914	0
282	20240923	151700	28402992	914	914	914	914	0
283	20240923	151600	28402992	914	914	914	914	0
284	20240923	151500	28402992	914	914	914	914	0
285	20240923	151400	28402992	914	914	914	914	0
286	20240923	151300	28402992	914	914	914	914	0
287	20240923	151200	28402992	914	914	914	914	0
288	20240923	151100	28402992	914	914	914	914	0
289	20240923	151000	28402992	914	914	914	914	0
290	20240923	150900	28402992	914	914	914	914	0
291	20240923	150800	28402992	914	914	914	914	0
292	20240923	150700	28402992	914	914	914	914	0
293	20240923	150600	28402992	914	913	914	903	1210
294	20240923	150500	27307371	914	914	914	914	0
295	20240923	150400	27307371	914	914	914	914	137
296	20240923	150300	27182153	916	916	916	916	0
297	20240923	150200	27182153	916	916	916	916	10
298	20240923	150100	27172993	915	915	915	915	0
299	20240923	150000	27172993	915	915	915	915	0
300	20240923	145900	27172993	915	915	915	915	0
301	20240923	145800	27172993	915	915	915	915	0
302	20240923	145700	27172993	915	915	915	915	0
303	20240923	145600	27172993	915	916	916	915	20
304	20240923	145500	27154683	916	916	916	916	0
305	20240923	145400	27154683	916	916	916	916	0
306	20240923	145300	27154683	916	916	916	916	0
307	20240923	145200	27154683	916	916	916	916	0
308	20240923	145100	27154683	916	916	916	916	0
309	20240923	145000	27154683	916	916	916	916	0
310	20240923	144900	27154683	916	916	916	916	0
311	20240923	144800	27154683	916	916	916	916	0
312	20240923	144700	27154683	916	916	916	916	0
313	20240923	144600	27154683	916	916	916	916	0
314	20240923	144500	27154683	916	916	916	916	0
315	20240923	144400	27154683	916	916	916	916	0
316	20240923	144300	27154683	916	916	916	916	0
317	20240923	144200	27154683	916	916	916	916	0
318	20240923	144100	27154683	916	916	916	916	0
319	20240923	144000	27154683	916	916	916	916	0
320	20240923	143900	27154683	916	916	916	916	0
321	20240923	143800	27154683	916	916	916	916	0
322	20240923	143700	27154683	916	916	916	916	0
323	20240923	143600	27154683	916	916	916	916	11
324	20240923	143500	27144607	916	916	916	916	10
325	20240923	143400	27135447	912	912	912	912	194
326	20240923	143300	26958519	912	913	915	912	2469
327	20240923	143200	24700414	912	912	912	912	415
328	20240923	143100	24321934	912	912	912	912	100
329	20240923	143000	24230734	912	912	912	912	0
330	20240923	142900	24230734	912	912	912	912	0
331	20240923	142800	24230734	912	912	912	912	0
332	20240923	142700	24230734	912	912	912	912	0
333	20240923	142600	24230734	912	912	912	912	0
334	20240923	142500	24230734	912	912	912	912	0
335	20240923	142400	24230734	912	912	912	912	1
336	20240923	142300	24229822	905	910	910	905	200
337	20240923	142200	24048762	910	910	910	910	50
338	20240923	142100	24003262	909	907	909	907	10
339	20240923	142000	23994190	916	916	916	916	0
340	20240923	141900	23994190	916	916	916	916	0
341	20240923	141800	23994190	916	916	916	916	0
342	20240923	141700	23994190	916	916	916	916	0
343	20240923	141600	23994190	916	916	916	916	0
344	20240923	141500	23994190	916	916	916	916	0
345	20240923	141400	23994190	916	916	916	916	0
346	20240923	141300	23994190	916	916	916	916	0
347	20240923	141200	23994190	916	916	916	916	0
348	20240923	141100	23994190	916	916	916	916	0
349	20240923	141000	23994190	916	916	916	916	0
350	20240923	140900	23994190	916	916	916	916	0
351	20240923	140800	23994190	916	916	916	916	0
352	20240923	140700	23994190	916	916	916	916	0
353	20240923	140600	23994190	916	916	916	916	0
354	20240923	140500	23994190	916	916	916	916	0
355	20240923	140400	23994190	916	916	916	916	0
356	20240923	140300	23994190	916	916	916	916	0
357	20240923	140200	23994190	916	916	916	916	0
358	20240923	140100	23994190	916	916	916	916	0
359	20240923	140000	23994190	916	916	916	916	0
360	20240923	135900	23994190	916	916	916	916	0
361	20240923	135800	23994190	916	916	916	916	0
362	20240923	135700	23994190	916	916	916	916	0
363	20240923	135600	23994190	916	916	916	916	0
364	20240923	135500	23994190	916	916	916	916	0
365	20240923	135400	23994190	916	916	916	916	0
366	20240923	135300	23994190	916	916	916	916	0
367	20240923	135200	23994190	916	916	916	916	0
368	20240923	135100	23994190	916	916	916	916	0
369	20240923	135000	23994190	916	916	916	916	0
370	20240923	134900	23994190	916	916	916	916	0
371	20240923	134800	23994190	916	916	916	916	0
372	20240923	134700	23994190	916	916	916	916	0
373	20240923	134600	23994190	916	916	916	916	0
374	20240923	134500	23994190	916	916	916	916	0
375	20240923	134400	23994190	916	916	916	916	0
376	20240923	134300	23994190	916	916	916	916	0
377	20240923	134200	23994190	916	916	916	916	0
378	20240923	134100	23994190	916	916	916	916	0
379	20240923	134000	23994190	916	916	916	916	0
380	20240923	133900	23994190	916	916	916	916	0
381	20240923	133800	23994190	916	916	916	916	0
382	20240923	133700	23994190	916	916	916	916	0
383	20240923	133600	23994190	916	916	916	916	0
384	20240923	133500	23994190	916	916	916	916	0
385	20240923	133400	23994190	916	916	916	916	0
386	20240923	133300	23994190	916	916	916	916	0
387	20240923	133200	23994190	916	916	916	916	0
388	20240923	133100	23994190	916	916	916	916	26
389	20240923	133000	23970374	916	916	916	916	1
390	20240923	132900	23969458	910	910	910	910	258
391	20240923	132800	23734678	916	916	916	916	0
392	20240923	132700	23734678	916	916	916	916	0
393	20240923	132600	23734678	916	916	916	916	0
394	20240923	132500	23734678	916	916	916	916	0
395	20240923	132400	23734678	916	916	916	916	0
396	20240923	132300	23734678	916	916	916	916	0
397	20240923	132200	23734678	916	916	916	916	0
398	20240923	132100	23734678	916	916	916	916	0
399	20240923	132000	23734678	916	916	916	916	0
400	20240923	131900	23734678	916	916	916	916	0
401	20240923	131800	23734678	916	916	916	916	0
402	20240923	131700	23734678	916	916	916	916	0
403	20240923	131600	23734678	916	916	916	916	0
404	20240923	131500	23734678	916	916	916	916	0
405	20240923	131400	23734678	916	916	916	916	0
406	20240923	131300	23734678	916	916	916	916	0
407	20240923	131200	23734678	916	916	916	916	1
408	20240923	131100	23733762	917	917	917	917	0
409	20240923	131000	23733762	917	917	917	917	0
410	20240923	130900	23733762	917	917	917	917	0
411	20240923	130800	23733762	917	917	917	917	0
412	20240923	130700	23733762	917	917	917	917	0
413	20240923	130600	23733762	917	917	917	917	0
414	20240923	130500	23733762	917	917	917	917	0
415	20240923	130400	23733762	917	917	917	917	0
416	20240923	130300	23733762	917	917	917	917	0
417	20240923	130200	23733762	917	917	917	917	0
418	20240923	130100	23733762	917	917	917	917	0
419	20240923	130000	23733762	917	917	917	917	0
420	20240923	125900	23733762	917	917	917	917	0
421	20240923	125800	23733762	917	917	917	917	0
422	20240923	125700	23733762	917	917	917	917	0
423	20240923	125600	23733762	917	917	917	917	0
424	20240923	125500	23733762	917	917	917	917	0
425	20240923	125400	23733762	917	917	917	917	0
426	20240923	125300	23733762	917	917	917	917	0
427	20240923	125200	23733762	917	917	917	917	0
428	20240923	125100	23733762	917	917	917	917	0
429	20240923	125000	23733762	917	917	917	917	0
430	20240923	124900	23733762	917	917	917	917	0
431	20240923	124800	23733762	917	917	917	917	0
432	20240923	124700	23733762	917	917	917	917	0
433	20240923	124600	23733762	917	917	917	917	0
434	20240923	124500	23733762	917	917	917	917	0
435	20240923	124400	23733762	917	917	917	917	0
436	20240923	124300	23733762	917	917	917	917	0
437	20240923	124200	23733762	917	917	917	917	0
438	20240923	124100	23733762	917	917	917	917	0
439	20240923	124000	23733762	917	917	917	917	0
440	20240923	123900	23733762	917	917	917	917	0
441	20240923	123800	23733762	917	917	917	917	0
442	20240923	123700	23733762	917	917	917	917	49
443	20240923	123600	23688829	918	918	918	918	0
444	20240923	123500	23688829	918	918	918	918	0
445	20240923	123400	23688829	918	918	918	918	0
446	20240923	123300	23688829	918	918	918	918	0
447	20240923	123200	23688829	918	918	918	918	0
448	20240923	123100	23688829	918	918	918	918	0
449	20240923	123000	23688829	918	918	918	918	0
450	20240923	122900	23688829	918	918	918	918	0
451	20240923	122800	23688829	918	918	918	918	0
452	20240923	122700	23688829	918	918	918	918	0
453	20240923	122600	23688829	918	918	918	918	0
454	20240923	122500	23688829	918	918	918	918	0
455	20240923	122400	23688829	918	918	918	918	0
456	20240923	122300	23688829	918	918	918	918	0
457	20240923	122200	23688829	918	918	918	918	0
458	20240923	122100	23688829	918	918	918	918	0
459	20240923	122000	23688829	918	918	918	918	0
460	20240923	121900	23688829	918	918	918	918	0
461	20240923	121800	23688829	918	918	918	918	0
462	20240923	121700	23688829	918	918	918	918	0
463	20240923	121600	23688829	918	918	918	918	0
464	20240923	121500	23688829	918	918	918	918	0
465	20240923	121400	23688829	918	918	918	918	0
466	20240923	121300	23688829	918	918	918	918	0
467	20240923	121200	23688829	918	918	918	918	0
468	20240923	121100	23688829	918	918	918	918	0
469	20240923	121000	23688829	918	908	918	905	60
470	20240923	120900	23633892	908	908	908	908	0
471	20240923	120800	23633892	908	908	908	908	0
472	20240923	120700	23633892	908	908	908	908	0
473	20240923	120600	23633892	908	908	908	908	0
474	20240923	120500	23633892	908	908	908	908	0
475	20240923	120400	23633892	908	908	908	908	0
476	20240923	120300	23633892	908	908	908	908	105
477	20240923	120200	23538552	908	908	908	908	0
478	20240923	120100	23538552	908	908	908	908	0
479	20240923	120000	23538552	908	908	908	908	0
480	20240923	115900	23538552	908	908	908	908	0
481	20240923	115800	23538552	908	908	908	908	0
482	20240923	115700	23538552	908	908	908	908	0
483	20240923	115600	23538552	908	908	908	908	220
484	20240923	115500	23338792	900	911	911	900	2019
485	20240923	115400	21518795	910	910	910	910	0
486	20240923	115300	21518795	910	910	910	910	0
487	20240923	115200	21518795	910	910	910	910	0
488	20240923	115100	21518795	910	910	910	910	0
489	20240923	115000	21518795	910	910	910	910	0
490	20240923	114900	21518795	910	910	910	910	0
491	20240923	114800	21518795	910	910	910	910	0
492	20240923	114700	21518795	910	910	910	910	44
493	20240923	114600	21478755	919	919	919	919	0
494	20240923	114500	21478755	919	919	919	919	0
495	20240923	114400	21478755	919	919	919	919	0
496	20240923	114300	21478755	919	919	919	919	0
497	20240923	114200	21478755	919	919	919	919	0
498	20240923	114100	21478755	919	919	919	919	0
499	20240923	114000	21478755	919	919	919	919	0
500	20240923	113900	21478755	919	919	919	919	0
501	20240923	113800	21478755	919	919	919	919	0
502	20240923	113700	21478755	919	919	919	919	0
503	20240923	113600	21478755	919	919	919	919	0
504	20240923	113500	21478755	919	919	919	919	0
505	20240923	113400	21478755	919	919	919	919	0
506	20240923	113300	21478755	919	919	919	919	0
507	20240923	113200	21478755	919	919	919	919	0
508	20240923	113100	21478755	919	919	919	919	0
509	20240923	113000	21478755	919	919	919	919	0
510	20240923	112900	21478755	919	919	919	919	0
511	20240923	112800	21478755	919	919	919	919	0
512	20240923	112700	21478755	919	919	919	919	0
513	20240923	112600	21478755	919	919	919	919	1
514	20240923	112500	21477836	901	901	901	901	13
515	20240923	112400	21466123	906	906	906	902	2313
516	20240923	112300	19379102	907	911	911	907	288
517	20240923	112200	19117069	920	920	920	920	0
518	20240923	112100	19117069	920	920	920	920	0
519	20240923	112000	19117069	920	920	920	920	0
520	20240923	111900	19117069	920	920	920	920	0
521	20240923	111800	19117069	920	920	920	920	0
522	20240923	111700	19117069	920	920	920	920	0
523	20240923	111600	19117069	920	920	920	920	0
524	20240923	111500	19117069	920	920	920	920	0
525	20240923	111400	19117069	920	920	920	920	0
526	20240923	111300	19117069	920	920	920	920	0
527	20240923	111200	19117069	920	920	920	920	0
528	20240923	111100	19117069	920	920	920	920	0
529	20240923	111000	19117069	920	920	920	920	0
530	20240923	110900	19117069	920	920	920	920	0
531	20240923	110800	19117069	920	920	920	920	0
532	20240923	110700	19117069	920	920	920	920	0
533	20240923	110600	19117069	920	920	920	920	0
534	20240923	110500	19117069	920	920	920	920	0
535	20240923	110400	19117069	920	920	920	920	0
536	20240923	110300	19117069	920	920	920	920	0
537	20240923	110200	19117069	920	920	920	920	0
538	20240923	110100	19117069	920	920	920	920	0
539	20240923	110000	19117069	920	920	920	920	0
540	20240923	105900	19117069	920	920	920	920	0
541	20240923	105800	19117069	920	920	920	920	0
542	20240923	105700	19117069	920	920	920	920	0
543	20240923	105600	19117069	920	920	920	920	0
544	20240923	105500	19117069	920	920	920	920	0
545	20240923	105400	19117069	920	920	920	920	0
546	20240923	105300	19117069	920	920	920	920	0
547	20240923	105200	19117069	920	920	920	920	5
548	20240923	105100	19112469	921	921	921	921	0
549	20240923	105000	19112469	921	921	921	921	0
550	20240923	104900	19112469	921	921	921	921	0
551	20240923	104800	19112469	921	921	921	921	0
552	20240923	104700	19112469	921	921	921	921	0
553	20240923	104600	19112469	921	921	921	921	0
554	20240923	104500	19112469	921	921	921	921	0
555	20240923	104400	19112469	921	921	921	921	0
556	20240923	104300	19112469	921	921	921	921	0
557	20240923	104200	19112469	921	921	921	921	0
558	20240923	104100	19112469	921	920	921	920	50
559	20240923	104000	19066448	918	918	918	918	1
560	20240923	103900	19065530	912	912	912	912	0
561	20240923	103800	19065530	912	912	912	912	0
562	20240923	103700	19065530	912	912	912	912	0
563	20240923	103600	19065530	912	912	912	912	0
564	20240923	103500	19065530	912	912	912	912	0
565	20240923	103400	19065530	912	912	912	912	6
566	20240923	103300	19060058	912	912	912	912	668
567	20240923	103200	18450842	913	913	913	913	0
568	20240923	103100	18450842	913	913	913	913	61
569	20240923	103000	18395149	912	912	912	912	639
570	20240923	102900	17812381	913	913	913	913	31
571	20240923	102800	17784078	914	914	914	914	0
572	20240923	102700	17784078	914	915	915	914	3046
573	20240923	102600	14999998	914	914	914	914	0
574	20240923	102500	14999998	914	914	914	914	0
575	20240923	102400	14999998	914	914	914	914	0
576	20240923	102300	14999998	914	914	914	914	1
577	20240923	102200	14999084	921	921	921	921	0
578	20240923	102100	14999084	921	921	921	921	0
579	20240923	102000	14999084	921	921	921	921	1
580	20240923	101900	14998163	920	920	920	920	0
581	20240923	101800	14998163	920	920	920	920	0
582	20240923	101700	14998163	920	920	920	920	0
583	20240923	101600	14998163	920	920	920	920	0
584	20240923	101500	14998163	920	920	920	920	0
585	20240923	101400	14998163	920	920	920	920	0
586	20240923	101300	14998163	920	920	920	920	0
587	20240923	101200	14998163	920	920	920	920	0
588	20240923	101100	14998163	920	920	920	920	0
589	20240923	101000	14998163	920	920	920	920	0
590	20240923	100900	14998163	920	920	920	920	39
591	20240923	100800	14962283	920	920	920	920	1
592	20240923	100700	14961363	920	920	920	920	1
593	20240923	100600	14960443	920	920	920	920	1
594	20240923	100500	14959523	912	912	912	912	0
595	20240923	100400	14959523	912	912	912	912	0
596	20240923	100300	14959523	912	913	913	912	37
597	20240923	100200	14925774	912	912	912	912	0
598	20240923	100100	14925774	912	912	912	912	387
599	20240923	100000	14572830	922	922	922	922	0
600	20240923	095900	14572830	922	922	922	922	0
601	20240923	095800	14572830	922	922	922	922	0
602	20240923	095700	14572830	922	922	922	922	0
603	20240923	095600	14572830	922	922	922	922	0
604	20240923	095500	14572830	922	922	922	922	0
605	20240923	095400	14572830	922	922	922	922	0
606	20240923	095300	14572830	922	922	922	922	0
607	20240923	095200	14572830	922	922	922	922	0
608	20240923	095100	14572830	922	922	922	922	0
609	20240923	095000	14572830	922	922	922	922	0
610	20240923	094900	14572830	922	922	922	922	0
611	20240923	094800	14572830	922	922	922	922	0
612	20240923	094700	14572830	922	922	922	922	0
613	20240923	094600	14572830	922	922	922	922	0
614	20240923	094500	14572830	922	922	922	922	0
615	20240923	094400	14572830	922	922	922	922	0
616	20240923	094300	14572830	922	922	922	922	0
617	20240923	094200	14572830	922	922	922	922	0
618	20240923	094100	14572830	922	922	922	922	0
619	20240923	094000	14572830	922	922	922	922	1
620	20240923	093900	14571908	910	910	910	910	0
621	20240923	093800	14571908	910	915	915	910	817
622	20240923	093700	13827343	915	915	915	915	200
623	20240923	093600	13644343	922	922	922	922	0
624	20240923	093500	13644343	922	922	922	922	1
625	20240923	093400	13643421	913	915	915	913	57
626	20240923	093300	13591360	921	921	921	921	0
627	20240923	093200	13591360	921	920	921	920	200
628	20240923	093100	13407238	920	920	920	920	0
629	20240923	093000	13407238	920	920	920	920	0
630	20240923	092900	13407238	920	920	920	920	0
631	20240923	092800	13407238	920	920	920	920	30
632	20240923	092700	13379638	930	930	930	930	0
633	20240923	092600	13379638	930	930	930	930	0
634	20240923	092500	13379638	930	930	930	930	0
635	20240923	092400	13379638	930	930	930	930	0
636	20240923	092300	13379638	930	930	930	930	0
637	20240923	092200	13379638	930	930	930	930	0
638	20240923	092100	13379638	930	918	930	913	1501
639	20240923	092000	12006913	918	918	918	918	1
640	20240923	091900	12005995	933	933	933	933	1
641	20240923	091800	12005062	933	933	933	933	500
642	20240923	091700	11538562	933	933	933	933	0
643	20240923	091600	11538562	933	933	933	933	0
644	20240923	091500	11538562	933	933	933	933	2
645	20240923	091400	11536696	933	933	933	933	0
646	20240923	091300	11536696	933	933	933	933	140
647	20240923	091200	11406076	933	933	933	933	0
648	20240923	091100	11406076	933	933	933	933	0
649	20240923	091000	11406076	933	933	933	933	1
650	20240923	090900	11405143	933	932	933	932	7
651	20240923	090800	11398616	932	932	932	932	0
652	20240923	090700	11398616	932	932	932	932	1
653	20240923	090600	11397684	920	920	920	920	7
654	20240923	090500	11391244	933	933	933	933	1
655	20240923	090400	11390311	932	932	932	932	0
656	20240923	090300	11390311	932	932	932	932	0
657	20240923	090200	11390311	932	925	932	923	9486
658	20240923	090100	2589632	900	900	900	900	0
659	20240923	090000	2589632	900	928	928	900	2816