KissMeData/045510/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	192600	26239656	966	966	966	966	2916
3	20240902	192500	26239656	966	966	966	966	0
4	20240902	192400	26239656	966	966	966	966	0
5	20240902	192300	26239656	966	966	966	966	0
6	20240902	192200	26239656	966	966	966	966	0
7	20240902	192100	26239656	966	966	966	966	0
8	20240902	192000	26239656	966	966	966	966	0
9	20240902	191900	26239656	966	966	966	966	0
10	20240902	191800	26239656	966	966	966	966	0
11	20240902	191700	26239656	966	966	966	966	0
12	20240902	191600	26239656	966	966	966	966	0
13	20240902	191500	26239656	966	966	966	966	0
14	20240902	191400	26239656	966	966	966	966	0
15	20240902	191300	26239656	966	966	966	966	0
16	20240902	191200	26239656	966	966	966	966	0
17	20240902	191100	26239656	966	966	966	966	0
18	20240902	191000	26239656	966	966	966	966	0
19	20240902	190900	26239656	966	966	966	966	0
20	20240902	190800	26239656	966	966	966	966	0
21	20240902	190700	26239656	966	966	966	966	0
22	20240902	190600	26239656	966	966	966	966	0
23	20240902	190500	26239656	966	966	966	966	0
24	20240902	190400	26239656	966	966	966	966	0
25	20240902	190300	26239656	966	966	966	966	0
26	20240902	190200	26239656	966	966	966	966	0
27	20240902	190100	26239656	966	966	966	966	0
28	20240902	190000	26239656	966	966	966	966	0
29	20240902	185900	26239656	966	966	966	966	0
30	20240902	185800	26239656	966	966	966	966	0
31	20240902	185700	26239656	966	966	966	966	0
32	20240902	185600	26239656	966	966	966	966	2916
33	20240902	185500	26239656	966	966	966	966	0
34	20240902	185400	26239656	966	966	966	966	0
35	20240902	185300	26239656	966	966	966	966	0
36	20240902	185200	26239656	966	966	966	966	0
37	20240902	185100	26239656	966	966	966	966	0
38	20240902	185000	26239656	966	966	966	966	0
39	20240902	184900	26239656	966	966	966	966	0
40	20240902	184800	26239656	966	966	966	966	0
41	20240902	184700	26239656	966	966	966	966	0
42	20240902	184600	26239656	966	966	966	966	0
43	20240902	184500	26239656	966	966	966	966	0
44	20240902	184400	26239656	966	966	966	966	0
45	20240902	184300	26239656	966	966	966	966	0
46	20240902	184200	26239656	966	966	966	966	0
47	20240902	184100	26239656	966	966	966	966	0
48	20240902	184000	26239656	966	966	966	966	0
49	20240902	183900	26239656	966	966	966	966	0
50	20240902	183800	26239656	966	966	966	966	0
51	20240902	183700	26239656	966	966	966	966	0
52	20240902	183600	26239656	966	966	966	966	0
53	20240902	183500	26239656	966	966	966	966	0
54	20240902	183400	26239656	966	966	966	966	0
55	20240902	183300	26239656	966	966	966	966	0
56	20240902	183200	26239656	966	966	966	966	0
57	20240902	183100	26239656	966	966	966	966	0
58	20240902	183000	26239656	966	966	966	966	0
59	20240902	182900	26239656	966	966	966	966	0
60	20240902	182800	26239656	966	966	966	966	0
61	20240902	182700	26239656	966	966	966	966	0
62	20240902	182600	26239656	966	966	966	966	2916
63	20240902	182500	26239656	966	966	966	966	0
64	20240902	182400	26239656	966	966	966	966	0
65	20240902	182300	26239656	966	966	966	966	0
66	20240902	182200	26239656	966	966	966	966	0
67	20240902	182100	26239656	966	966	966	966	0
68	20240902	182000	26239656	966	966	966	966	0
69	20240902	181900	26239656	966	966	966	966	0
70	20240902	181800	26239656	966	966	966	966	0
71	20240902	181700	26239656	966	966	966	966	0
72	20240902	181600	26239656	966	966	966	966	0
73	20240902	181500	26239656	966	966	966	966	0
74	20240902	181400	26239656	966	966	966	966	0
75	20240902	181300	26239656	966	966	966	966	0
76	20240902	181200	26239656	966	966	966	966	0
77	20240902	181100	26239656	966	966	966	966	0
78	20240902	181000	26239656	966	966	966	966	0
79	20240902	180900	26239656	966	966	966	966	0
80	20240902	180800	26239656	966	966	966	966	0
81	20240902	180700	26239656	966	966	966	966	0
82	20240902	180600	26239656	966	966	966	966	0
83	20240902	180500	26239656	966	966	966	966	0
84	20240902	180400	26239656	966	966	966	966	0
85	20240902	180300	26239656	966	966	966	966	0
86	20240902	180200	26239656	966	966	966	966	0
87	20240902	180100	26239656	966	966	966	966	0
88	20240902	180000	26239656	966	966	966	966	0
89	20240902	175900	26239656	966	966	966	966	0
90	20240902	175800	26239656	966	966	966	966	0
91	20240902	175700	26239656	966	966	966	966	0
92	20240902	175600	26239656	966	966	966	966	2916
93	20240902	175500	26239656	966	966	966	966	0
94	20240902	175400	26239656	966	966	966	966	0
95	20240902	175300	26239656	966	966	966	966	0
96	20240902	175200	26239656	966	966	966	966	0
97	20240902	175100	26239656	966	966	966	966	0
98	20240902	175000	26239656	966	966	966	966	0
99	20240902	174900	26239656	966	966	966	966	0
100	20240902	174800	26239656	966	966	966	966	0
101	20240902	174700	26239656	966	966	966	966	0
102	20240902	174600	26239656	966	966	966	966	0
103	20240902	174500	26239656	966	966	966	966	0
104	20240902	174400	26239656	966	966	966	966	0
105	20240902	174300	26239656	966	966	966	966	0
106	20240902	174200	26239656	966	966	966	966	0
107	20240902	174100	26239656	966	966	966	966	0
108	20240902	174000	26239656	966	966	966	966	0
109	20240902	173900	26239656	966	966	966	966	0
110	20240902	173800	26239656	966	966	966	966	0
111	20240902	173700	26239656	966	966	966	966	0
112	20240902	173600	26239656	966	966	966	966	0
113	20240902	173500	26239656	966	966	966	966	0
114	20240902	173400	26239656	966	966	966	966	0
115	20240902	173300	26239656	966	966	966	966	0
116	20240902	173200	26239656	966	966	966	966	0
117	20240902	173100	26239656	966	966	966	966	0
118	20240902	173000	26239656	966	966	966	966	0
119	20240902	172900	26239656	966	966	966	966	0
120	20240902	172800	26239656	966	966	966	966	0
121	20240902	172700	26239656	966	966	966	966	0
122	20240902	172600	26239656	966	966	966	966	2916
123	20240902	172500	26239656	966	966	966	966	0
124	20240902	172400	26239656	966	966	966	966	0
125	20240902	172300	26239656	966	966	966	966	0
126	20240902	172200	26239656	966	966	966	966	0
127	20240902	172100	26239656	966	966	966	966	0
128	20240902	172000	26239656	966	966	966	966	0
129	20240902	171900	26239656	966	966	966	966	0
130	20240902	171800	26239656	966	966	966	966	0
131	20240902	171700	26239656	966	966	966	966	0
132	20240902	171600	26239656	966	966	966	966	0
133	20240902	171500	26239656	966	966	966	966	0
134	20240902	171400	26239656	966	966	966	966	0
135	20240902	171300	26239656	966	966	966	966	0
136	20240902	171200	26239656	966	966	966	966	0
137	20240902	171100	26239656	966	966	966	966	0
138	20240902	171000	26239656	966	966	966	966	0
139	20240902	170900	26239656	966	966	966	966	0
140	20240902	170800	26239656	966	966	966	966	0
141	20240902	170700	26239656	966	966	966	966	0
142	20240902	170600	26239656	966	966	966	966	0
143	20240902	170500	26239656	966	966	966	966	0
144	20240902	170400	26239656	966	966	966	966	0
145	20240902	170300	26239656	966	966	966	966	0
146	20240902	170200	26239656	966	966	966	966	0
147	20240902	170100	26239656	966	966	966	966	0
148	20240902	170000	26239656	966	966	966	966	0
149	20240902	165900	26239656	966	966	966	966	0
150	20240902	165800	26239656	966	966	966	966	0
151	20240902	165700	26239656	966	966	966	966	0
152	20240902	165600	26239656	966	966	966	966	2916
153	20240902	165500	26239656	966	966	966	966	0
154	20240902	165400	26239656	966	966	966	966	0
155	20240902	165300	26239656	966	966	966	966	0
156	20240902	165200	26239656	966	966	966	966	0
157	20240902	165100	26239656	966	966	966	966	0
158	20240902	165000	26239656	966	966	966	966	0
159	20240902	164900	26239656	966	966	966	966	0
160	20240902	164800	26239656	966	966	966	966	0
161	20240902	164700	26239656	966	966	966	966	0
162	20240902	164600	26239656	966	966	966	966	0
163	20240902	164500	26239656	966	966	966	966	0
164	20240902	164400	26239656	966	966	966	966	0
165	20240902	164300	26239656	966	966	966	966	0
166	20240902	164200	26239656	966	966	966	966	0
167	20240902	164100	26239656	966	966	966	966	0
168	20240902	164000	26239656	966	966	966	966	0
169	20240902	163900	26239656	966	966	966	966	0
170	20240902	163800	26239656	966	966	966	966	0
171	20240902	163700	26239656	966	966	966	966	0
172	20240902	163600	26239656	966	966	966	966	0
173	20240902	163500	26239656	966	966	966	966	0
174	20240902	163400	26239656	966	966	966	966	0
175	20240902	163300	26239656	966	966	966	966	0
176	20240902	163200	26239656	966	966	966	966	0
177	20240902	163100	26239656	966	966	966	966	0
178	20240902	163000	26239656	966	966	966	966	0
179	20240902	162900	26239656	966	966	966	966	0
180	20240902	162800	26239656	966	966	966	966	0
181	20240902	162700	26239656	966	966	966	966	0
182	20240902	162600	26239656	966	966	966	966	2916
183	20240902	162500	26239656	966	966	966	966	0
184	20240902	162400	26239656	966	966	966	966	0
185	20240902	162300	26239656	966	966	966	966	0
186	20240902	162200	26239656	966	966	966	966	0
187	20240902	162100	26239656	966	966	966	966	0
188	20240902	162000	26239656	966	966	966	966	0
189	20240902	161900	26239656	966	966	966	966	0
190	20240902	161800	26239656	966	966	966	966	0
191	20240902	161700	26239656	966	966	966	966	0
192	20240902	161600	26239656	966	966	966	966	0
193	20240902	161500	26239656	966	966	966	966	0
194	20240902	161400	26239656	966	966	966	966	0
195	20240902	161300	26239656	966	966	966	966	0
196	20240902	161200	26239656	966	966	966	966	0
197	20240902	161100	26239656	966	966	966	966	0
198	20240902	161000	26239656	966	966	966	966	0
199	20240902	160900	26239656	966	966	966	966	0
200	20240902	160800	26239656	966	966	966	966	0
201	20240902	160700	26239656	966	966	966	966	0
202	20240902	160600	26239656	966	966	966	966	0
203	20240902	160500	26239656	966	966	966	966	0
204	20240902	160400	26239656	966	966	966	966	0
205	20240902	160300	26239656	966	966	966	966	0
206	20240902	160200	26239656	966	966	966	966	0
207	20240902	160100	26239656	966	966	966	966	0
208	20240902	160000	26239656	966	966	966	966	0
209	20240902	155900	26239656	966	966	966	966	0
210	20240902	155800	26239656	966	966	966	966	0
211	20240902	155700	26239656	966	966	966	966	0
212	20240902	155600	26239656	966	966	966	966	2916
213	20240902	155500	26239656	966	966	966	966	0
214	20240902	155400	26239656	966	966	966	966	0
215	20240902	155300	26239656	966	966	966	966	0
216	20240902	155200	26239656	966	966	966	966	0
217	20240902	155100	26239656	966	966	966	966	0
218	20240902	155000	26239656	966	966	966	966	0
219	20240902	154900	26239656	966	966	966	966	0
220	20240902	154800	26239656	966	966	966	966	0
221	20240902	154700	26239656	966	966	966	966	0
222	20240902	154600	26239656	966	966	966	966	0
223	20240902	154500	26239656	966	966	966	966	0
224	20240902	154400	26239656	966	966	966	966	0
225	20240902	154300	26239656	966	966	966	966	0
226	20240902	154200	26239656	966	966	966	966	0
227	20240902	154100	26239656	966	966	966	966	0
228	20240902	154000	26239656	966	966	966	966	0
229	20240902	153900	26239656	966	966	966	966	0
230	20240902	153800	26239656	966	966	966	966	0
231	20240902	153700	26239656	966	966	966	966	0
232	20240902	153600	26239656	966	966	966	966	0
233	20240902	153500	26239656	966	966	966	966	0
234	20240902	153400	26239656	966	966	966	966	0
235	20240902	153300	26239656	966	966	966	966	0
236	20240902	153200	26239656	966	966	966	966	0
237	20240902	153100	26239656	966	966	966	966	0
238	20240902	153000	26239656	966	966	966	966	2916
239	20240902	152900	23422800	957	957	957	957	0
240	20240902	152800	23422800	957	957	957	957	0
241	20240902	152700	23422800	957	957	957	957	0
242	20240902	152600	23422800	957	957	957	957	0
243	20240902	152500	23422800	957	957	957	957	0
244	20240902	152400	23422800	957	957	957	957	0
245	20240902	152300	23422800	957	957	957	957	0
246	20240902	152200	23422800	957	957	957	957	0
247	20240902	152100	23422800	957	957	957	957	0
248	20240902	152000	23422800	957	957	957	957	0
249	20240902	151900	23422800	957	957	957	957	0
250	20240902	151800	23422800	957	957	957	957	0
251	20240902	151700	23422800	957	957	957	957	0
252	20240902	151600	23422800	957	957	957	957	1
253	20240902	151500	23421843	955	955	955	955	0
254	20240902	151400	23421843	955	956	956	955	1000
255	20240902	151300	22466725	954	954	954	954	0
256	20240902	151200	22466725	954	961	961	954	218
257	20240902	151100	22258315	960	960	960	960	0
258	20240902	151000	22258315	960	960	960	960	0
259	20240902	150900	22258315	960	960	960	960	0
260	20240902	150800	22258315	960	960	960	960	0
261	20240902	150700	22258315	960	960	960	960	0
262	20240902	150600	22258315	960	960	960	960	0
263	20240902	150500	22258315	960	960	960	960	0
264	20240902	150400	22258315	960	960	960	960	0
265	20240902	150300	22258315	960	960	960	960	0
266	20240902	150200	22258315	960	960	960	960	0
267	20240902	150100	22258315	960	960	960	960	0
268	20240902	150000	22258315	960	960	960	960	0
269	20240902	145900	22258315	960	960	960	960	0
270	20240902	145800	22258315	960	960	960	960	0
271	20240902	145700	22258315	960	960	960	960	0
272	20240902	145600	22258315	960	960	960	960	0
273	20240902	145500	22258315	960	960	960	960	0
274	20240902	145400	22258315	960	960	960	960	0
275	20240902	145300	22258315	960	960	960	960	0
276	20240902	145200	22258315	960	960	960	960	0
277	20240902	145100	22258315	960	960	960	960	0
278	20240902	145000	22258315	960	960	960	960	0
279	20240902	144900	22258315	960	960	960	960	0
280	20240902	144800	22258315	960	960	960	960	0
281	20240902	144700	22258315	960	960	960	960	0
282	20240902	144600	22258315	960	960	960	960	0
283	20240902	144500	22258315	960	960	960	960	0
284	20240902	144400	22258315	960	960	960	960	0
285	20240902	144300	22258315	960	960	960	960	0
286	20240902	144200	22258315	960	960	960	960	0
287	20240902	144100	22258315	960	960	960	960	0
288	20240902	144000	22258315	960	960	960	960	0
289	20240902	143900	22258315	960	960	960	960	0
290	20240902	143800	22258315	960	960	960	960	0
291	20240902	143700	22258315	960	960	960	960	0
292	20240902	143600	22258315	960	961	961	960	700
293	20240902	143500	21586314	960	960	960	960	0
294	20240902	143400	21586314	960	960	960	960	0
295	20240902	143300	21586314	960	960	960	960	0
296	20240902	143200	21586314	960	960	960	960	0
297	20240902	143100	21586314	960	961	961	960	10
298	20240902	143000	21576713	960	960	960	960	0
299	20240902	142900	21576713	960	960	960	960	5
300	20240902	142800	21571913	960	962	962	960	8000
301	20240902	142700	13889582	971	971	971	971	0
302	20240902	142600	13889582	971	971	971	971	0
303	20240902	142500	13889582	971	971	971	971	0
304	20240902	142400	13889582	971	971	971	971	0
305	20240902	142300	13889582	971	971	971	971	0
306	20240902	142200	13889582	971	971	971	971	0
307	20240902	142100	13889582	971	971	971	971	0
308	20240902	142000	13889582	971	971	971	971	0
309	20240902	141900	13889582	971	971	971	971	0
310	20240902	141800	13889582	971	971	971	971	0
311	20240902	141700	13889582	971	971	971	971	1
312	20240902	141600	13888611	970	970	970	970	0
313	20240902	141500	13888611	970	970	970	970	0
314	20240902	141400	13888611	970	970	970	970	0
315	20240902	141300	13888611	970	970	970	970	0
316	20240902	141200	13888611	970	970	970	970	0
317	20240902	141100	13888611	970	970	970	970	0
318	20240902	141000	13888611	970	970	970	970	0
319	20240902	140900	13888611	970	970	970	970	0
320	20240902	140800	13888611	970	970	970	970	0
321	20240902	140700	13888611	970	970	970	970	0
322	20240902	140600	13888611	970	970	970	970	0
323	20240902	140500	13888611	970	970	970	970	0
324	20240902	140400	13888611	970	970	970	970	0
325	20240902	140300	13888611	970	970	970	970	0
326	20240902	140200	13888611	970	970	970	970	0
327	20240902	140100	13888611	970	970	970	970	0
328	20240902	140000	13888611	970	970	970	970	1
329	20240902	135900	13887641	970	970	970	970	0
330	20240902	135800	13887641	970	970	970	970	0
331	20240902	135700	13887641	970	970	970	970	4
332	20240902	135600	13883761	971	971	971	971	0
333	20240902	135500	13883761	971	971	971	971	0
334	20240902	135400	13883761	971	971	971	971	0
335	20240902	135300	13883761	971	971	971	971	0
336	20240902	135200	13883761	971	971	971	971	0
337	20240902	135100	13883761	971	971	971	971	0
338	20240902	135000	13883761	971	971	971	971	1
339	20240902	134900	13882790	971	971	971	971	1
340	20240902	134800	13881819	971	971	971	971	0
341	20240902	134700	13881819	971	971	971	971	0
342	20240902	134600	13881819	971	971	971	971	0
343	20240902	134500	13881819	971	971	971	971	0
344	20240902	134400	13881819	971	971	971	971	0
345	20240902	134300	13881819	971	971	971	971	0
346	20240902	134200	13881819	971	971	971	971	130
347	20240902	134100	13755589	970	970	970	970	0
348	20240902	134000	13755589	970	970	970	970	0
349	20240902	133900	13755589	970	970	970	970	0
350	20240902	133800	13755589	970	970	970	970	0
351	20240902	133700	13755589	970	970	970	970	0
352	20240902	133600	13755589	970	970	970	970	0
353	20240902	133500	13755589	970	970	970	970	0
354	20240902	133400	13755589	970	970	970	970	0
355	20240902	133300	13755589	970	970	970	970	0
356	20240902	133200	13755589	970	970	970	970	0
357	20240902	133100	13755589	970	970	970	970	0
358	20240902	133000	13755589	970	970	970	970	0
359	20240902	132900	13755589	970	970	970	970	0
360	20240902	132800	13755589	970	970	970	970	0
361	20240902	132700	13755589	970	970	970	970	0
362	20240902	132600	13755589	970	970	970	970	100
363	20240902	132500	13658589	960	960	960	960	0
364	20240902	132400	13658589	960	960	960	960	0
365	20240902	132300	13658589	960	960	960	960	0
366	20240902	132200	13658589	960	961	961	960	5
367	20240902	132100	13653787	961	961	961	961	755
368	20240902	132000	12928232	961	961	961	961	384
369	20240902	131900	12559208	970	970	970	970	0
370	20240902	131800	12559208	970	970	970	970	0
371	20240902	131700	12559208	970	970	970	970	0
372	20240902	131600	12559208	970	970	970	970	0
373	20240902	131500	12559208	970	970	970	970	0
374	20240902	131400	12559208	970	970	970	970	0
375	20240902	131300	12559208	970	970	970	970	0
376	20240902	131200	12559208	970	970	970	970	0
377	20240902	131100	12559208	970	970	970	970	0
378	20240902	131000	12559208	970	970	970	970	0
379	20240902	130900	12559208	970	970	970	970	0
380	20240902	130800	12559208	970	970	970	970	0
381	20240902	130700	12559208	970	970	970	970	0
382	20240902	130600	12559208	970	970	970	970	0
383	20240902	130500	12559208	970	970	970	970	0
384	20240902	130400	12559208	970	970	970	970	0
385	20240902	130300	12559208	970	970	970	970	0
386	20240902	130200	12559208	970	970	970	970	0
387	20240902	130100	12559208	970	970	970	970	0
388	20240902	130000	12559208	970	970	970	970	0
389	20240902	125900	12559208	970	970	970	970	0
390	20240902	125800	12559208	970	970	970	970	0
391	20240902	125700	12559208	970	970	970	970	0
392	20240902	125600	12559208	970	970	970	970	0
393	20240902	125500	12559208	970	970	970	970	0
394	20240902	125400	12559208	970	970	970	970	0
395	20240902	125300	12559208	970	970	970	970	0
396	20240902	125200	12559208	970	970	970	970	0
397	20240902	125100	12559208	970	970	970	970	0
398	20240902	125000	12559208	970	970	970	970	0
399	20240902	124900	12559208	970	970	970	970	0
400	20240902	124800	12559208	970	970	970	970	0
401	20240902	124700	12559208	970	970	970	970	2
402	20240902	124600	12557268	970	970	970	970	0
403	20240902	124500	12557268	970	970	970	970	0
404	20240902	124400	12557268	970	970	970	970	0
405	20240902	124300	12557268	970	970	970	970	0
406	20240902	124200	12557268	970	970	970	970	0
407	20240902	124100	12557268	970	970	970	970	0
408	20240902	124000	12557268	970	970	970	970	0
409	20240902	123900	12557268	970	970	970	970	0
410	20240902	123800	12557268	970	970	970	970	0
411	20240902	123700	12557268	970	970	970	970	0
412	20240902	123600	12557268	970	970	970	970	2
413	20240902	123500	12555328	970	970	970	970	0
414	20240902	123400	12555328	970	970	970	970	0
415	20240902	123300	12555328	970	970	970	970	2
416	20240902	123200	12553388	970	970	970	970	0
417	20240902	123100	12553388	970	970	970	970	0
418	20240902	123000	12553388	970	970	970	970	0
419	20240902	122900	12553388	970	970	970	970	0
420	20240902	122800	12553388	970	970	970	970	0
421	20240902	122700	12553388	970	970	970	970	0
422	20240902	122600	12553388	970	970	970	970	0
423	20240902	122500	12553388	970	970	970	970	0
424	20240902	122400	12553388	970	970	970	970	0
425	20240902	122300	12553388	970	970	970	970	0
426	20240902	122200	12553388	970	970	970	970	0
427	20240902	122100	12553388	970	970	970	970	0
428	20240902	122000	12553388	970	970	970	970	0
429	20240902	121900	12553388	970	970	970	970	0
430	20240902	121800	12553388	970	970	970	970	0
431	20240902	121700	12553388	970	970	970	970	0
432	20240902	121600	12553388	970	970	970	970	1
433	20240902	121500	12552418	964	964	964	964	0
434	20240902	121400	12552418	964	964	964	964	0
435	20240902	121300	12552418	964	964	964	964	0
436	20240902	121200	12552418	964	964	964	964	0
437	20240902	121100	12552418	964	964	964	964	0
438	20240902	121000	12552418	964	964	964	964	1
439	20240902	120900	12551454	962	962	962	962	0
440	20240902	120800	12551454	962	962	962	962	0
441	20240902	120700	12551454	962	962	962	962	0
442	20240902	120600	12551454	962	962	962	962	0
443	20240902	120500	12551454	962	962	962	962	0
444	20240902	120400	12551454	962	962	962	962	0
445	20240902	120300	12551454	962	962	962	962	0
446	20240902	120200	12551454	962	962	962	962	0
447	20240902	120100	12551454	962	962	962	962	0
448	20240902	120000	12551454	962	962	962	962	0
449	20240902	115900	12551454	962	962	962	962	0
450	20240902	115800	12551454	962	962	962	962	0
451	20240902	115700	12551454	962	962	962	962	0
452	20240902	115600	12551454	962	962	962	962	0
453	20240902	115500	12551454	962	962	962	962	0
454	20240902	115400	12551454	962	962	962	962	0
455	20240902	115300	12551454	962	962	962	962	0
456	20240902	115200	12551454	962	962	962	962	0
457	20240902	115100	12551454	962	962	962	962	0
458	20240902	115000	12551454	962	962	962	962	0
459	20240902	114900	12551454	962	962	962	962	0
460	20240902	114800	12551454	962	962	962	962	0
461	20240902	114700	12551454	962	962	962	962	1
462	20240902	114600	12550492	961	961	961	961	0
463	20240902	114500	12550492	961	961	961	961	0
464	20240902	114400	12550492	961	961	961	961	0
465	20240902	114300	12550492	961	961	961	961	0
466	20240902	114200	12550492	961	961	961	961	0
467	20240902	114100	12550492	961	961	961	961	0
468	20240902	114000	12550492	961	961	961	961	0
469	20240902	113900	12550492	961	961	961	961	0
470	20240902	113800	12550492	961	961	961	961	0
471	20240902	113700	12550492	961	961	961	961	0
472	20240902	113600	12550492	961	961	961	961	0
473	20240902	113500	12550492	961	961	961	961	0
474	20240902	113400	12550492	961	961	961	961	0
475	20240902	113300	12550492	961	961	961	961	0
476	20240902	113200	12550492	961	961	961	961	0
477	20240902	113100	12550492	961	961	961	961	0
478	20240902	113000	12550492	961	967	967	960	5509
479	20240902	112900	7249642	967	967	967	967	0
480	20240902	112800	7249642	967	967	967	967	0
481	20240902	112700	7249642	967	967	967	967	0
482	20240902	112600	7249642	967	967	967	967	0
483	20240902	112500	7249642	967	967	967	967	0
484	20240902	112400	7249642	967	967	967	967	0
485	20240902	112300	7249642	967	967	967	967	0
486	20240902	112200	7249642	967	967	967	967	0
487	20240902	112100	7249642	967	967	967	967	0
488	20240902	112000	7249642	967	967	967	967	0
489	20240902	111900	7249642	967	967	967	967	11
490	20240902	111800	7239005	976	976	976	976	0
491	20240902	111700	7239005	976	976	976	976	0
492	20240902	111600	7239005	976	976	976	976	0
493	20240902	111500	7239005	976	976	976	976	0
494	20240902	111400	7239005	976	976	976	976	0
495	20240902	111300	7239005	976	976	976	976	0
496	20240902	111200	7239005	976	976	976	976	0
497	20240902	111100	7239005	976	976	976	976	0
498	20240902	111000	7239005	976	976	976	976	0
499	20240902	110900	7239005	976	976	976	976	0
500	20240902	110800	7239005	976	976	976	976	0
501	20240902	110700	7239005	976	976	976	976	0
502	20240902	110600	7239005	976	976	976	976	0
503	20240902	110500	7239005	976	976	976	976	0
504	20240902	110400	7239005	976	976	976	976	0
505	20240902	110300	7239005	976	976	976	976	0
506	20240902	110200	7239005	976	976	976	976	0
507	20240902	110100	7239005	976	976	976	976	0
508	20240902	110000	7239005	976	976	976	976	0
509	20240902	105900	7239005	976	976	976	976	0
510	20240902	105800	7239005	976	976	976	976	0
511	20240902	105700	7239005	976	976	976	976	0
512	20240902	105600	7239005	976	976	976	976	0
513	20240902	105500	7239005	976	976	976	976	0
514	20240902	105400	7239005	976	976	976	976	0
515	20240902	105300	7239005	976	976	976	976	0
516	20240902	105200	7239005	976	976	976	976	0
517	20240902	105100	7239005	976	976	976	976	0
518	20240902	105000	7239005	976	976	976	976	0
519	20240902	104900	7239005	976	976	976	976	0
520	20240902	104800	7239005	976	976	976	976	0
521	20240902	104700	7239005	976	976	976	976	0
522	20240902	104600	7239005	976	976	976	976	0
523	20240902	104500	7239005	976	976	976	976	0
524	20240902	104400	7239005	976	976	976	976	0
525	20240902	104300	7239005	976	976	976	976	0
526	20240902	104200	7239005	976	976	976	976	0
527	20240902	104100	7239005	976	976	976	976	0
528	20240902	104000	7239005	976	976	976	976	0
529	20240902	103900	7239005	976	976	976	976	0
530	20240902	103800	7239005	976	976	976	976	0
531	20240902	103700	7239005	976	976	976	976	0
532	20240902	103600	7239005	976	976	976	976	0
533	20240902	103500	7239005	976	976	976	976	0
534	20240902	103400	7239005	976	976	976	976	2
535	20240902	103300	7237053	976	976	976	976	0
536	20240902	103200	7237053	976	976	976	976	0
537	20240902	103100	7237053	976	976	976	976	0
538	20240902	103000	7237053	976	976	976	976	0
539	20240902	102900	7237053	976	976	976	976	0
540	20240902	102800	7237053	976	976	976	976	0
541	20240902	102700	7237053	976	976	976	976	0
542	20240902	102600	7237053	976	976	976	976	0
543	20240902	102500	7237053	976	976	976	976	0
544	20240902	102400	7237053	976	976	976	976	0
545	20240902	102300	7237053	976	976	976	976	0
546	20240902	102200	7237053	976	976	976	976	0
547	20240902	102100	7237053	976	976	976	976	0
548	20240902	102000	7237053	976	976	976	976	0
549	20240902	101900	7237053	976	976	976	976	0
550	20240902	101800	7237053	976	976	976	976	0
551	20240902	101700	7237053	976	976	976	976	0
552	20240902	101600	7237053	976	976	976	976	0
553	20240902	101500	7237053	976	976	976	976	0
554	20240902	101400	7237053	976	976	976	976	0
555	20240902	101300	7237053	976	976	976	976	0
556	20240902	101200	7237053	976	976	976	976	0
557	20240902	101100	7237053	976	976	976	976	0
558	20240902	101000	7237053	976	976	976	976	0
559	20240902	100900	7237053	976	976	976	976	0
560	20240902	100800	7237053	976	976	976	976	0
561	20240902	100700	7237053	976	976	976	976	0
562	20240902	100600	7237053	976	976	976	976	1
563	20240902	100500	7236077	977	977	977	977	0
564	20240902	100400	7236077	977	977	977	977	0
565	20240902	100300	7236077	977	977	977	977	0
566	20240902	100200	7236077	977	977	977	977	0
567	20240902	100100	7236077	977	977	977	977	0
568	20240902	100000	7236077	977	977	977	977	0
569	20240902	095900	7236077	977	977	977	977	0
570	20240902	095800	7236077	977	977	977	977	0
571	20240902	095700	7236077	977	977	977	977	0
572	20240902	095600	7236077	977	977	977	977	0
573	20240902	095500	7236077	977	977	977	977	0
574	20240902	095400	7236077	977	977	977	977	0
575	20240902	095300	7236077	977	977	977	977	0
576	20240902	095200	7236077	977	977	977	977	0
577	20240902	095100	7236077	977	977	977	977	0
578	20240902	095000	7236077	977	977	977	977	0
579	20240902	094900	7236077	977	977	977	977	1
580	20240902	094800	7235100	977	977	977	977	13
581	20240902	094700	7222399	977	977	977	977	0
582	20240902	094600	7222399	977	977	977	977	0
583	20240902	094500	7222399	977	977	977	977	0
584	20240902	094400	7222399	977	977	977	977	0
585	20240902	094300	7222399	977	977	977	977	0
586	20240902	094200	7222399	977	974	977	974	100
587	20240902	094100	7124798	965	965	965	965	225
588	20240902	094000	6907673	965	965	965	965	121
589	20240902	093900	6790908	965	965	965	965	69
590	20240902	093800	6724323	965	967	967	965	4400
591	20240902	093700	2477898	966	966	966	966	0
592	20240902	093600	2477898	966	966	966	966	0
593	20240902	093500	2477898	966	966	966	966	0
594	20240902	093400	2477898	966	973	973	966	1000
595	20240902	093300	1509957	973	973	973	973	0
596	20240902	093200	1509957	973	973	973	973	5
597	20240902	093100	1505092	974	974	974	974	0
598	20240902	093000	1505092	974	974	974	974	0
599	20240902	092900	1505092	974	974	974	974	21
600	20240902	092800	1484638	971	971	971	971	0
601	20240902	092700	1484638	971	971	971	971	5
602	20240902	092600	1479783	971	971	971	971	0
603	20240902	092500	1479783	971	971	971	971	0
604	20240902	092400	1479783	971	971	971	971	0
605	20240902	092300	1479783	971	971	971	971	0
606	20240902	092200	1479783	971	971	971	971	0
607	20240902	092100	1479783	971	971	971	971	0
608	20240902	092000	1479783	971	971	971	971	0
609	20240902	091900	1479783	971	971	971	971	196
610	20240902	091800	1289467	974	973	974	973	100
611	20240902	091700	1192157	972	972	972	972	0
612	20240902	091600	1192157	972	972	972	972	0
613	20240902	091500	1192157	972	972	972	972	0
614	20240902	091400	1192157	972	972	972	972	0
615	20240902	091300	1192157	972	972	972	972	0
616	20240902	091200	1192157	972	972	972	972	0
617	20240902	091100	1192157	972	972	972	972	0
618	20240902	091000	1192157	972	972	972	972	0
619	20240902	090900	1192157	972	972	972	972	0
620	20240902	090800	1192157	972	972	972	972	0
621	20240902	090700	1192157	972	972	972	972	0
622	20240902	090600	1192157	972	972	972	972	70
623	20240902	090500	1124117	972	972	972	972	119
624	20240902	090400	1008449	972	972	972	972	99
625	20240902	090300	912221	972	972	972	972	0
626	20240902	090200	912221	972	967	972	967	890
627	20240902	090100	50986	962	962	962	962	52
628	20240902	090000	962	962	962	962	962	1