KissMeData/036170/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191700	20928420	904	904	904	904	150
3	20240911	191600	20928420	904	904	904	904	0
4	20240911	191500	20928420	904	904	904	904	0
5	20240911	191400	20928420	904	904	904	904	0
6	20240911	191300	20928420	904	904	904	904	0
7	20240911	191200	20928420	904	904	904	904	0
8	20240911	191100	20928420	904	904	904	904	0
9	20240911	191000	20928420	904	904	904	904	0
10	20240911	190900	20928420	904	904	904	904	0
11	20240911	190800	20928420	904	904	904	904	0
12	20240911	190700	20928420	904	904	904	904	0
13	20240911	190600	20928420	904	904	904	904	0
14	20240911	190500	20928420	904	904	904	904	0
15	20240911	190400	20928420	904	904	904	904	0
16	20240911	190300	20928420	904	904	904	904	0
17	20240911	190200	20928420	904	904	904	904	0
18	20240911	190100	20928420	904	904	904	904	0
19	20240911	190000	20928420	904	904	904	904	0
20	20240911	185900	20928420	904	904	904	904	0
21	20240911	185800	20928420	904	904	904	904	0
22	20240911	185700	20928420	904	904	904	904	0
23	20240911	185600	20928420	904	904	904	904	0
24	20240911	185500	20928420	904	904	904	904	0
25	20240911	185400	20928420	904	904	904	904	0
26	20240911	185300	20928420	904	904	904	904	0
27	20240911	185200	20928420	904	904	904	904	0
28	20240911	185100	20928420	904	904	904	904	0
29	20240911	185000	20928420	904	904	904	904	0
30	20240911	184900	20928420	904	904	904	904	0
31	20240911	184800	20928420	904	904	904	904	0
32	20240911	184700	20928420	904	904	904	904	150
33	20240911	184600	20928420	904	904	904	904	0
34	20240911	184500	20928420	904	904	904	904	0
35	20240911	184400	20928420	904	904	904	904	0
36	20240911	184300	20928420	904	904	904	904	0
37	20240911	184200	20928420	904	904	904	904	0
38	20240911	184100	20928420	904	904	904	904	0
39	20240911	184000	20928420	904	904	904	904	0
40	20240911	183900	20928420	904	904	904	904	0
41	20240911	183800	20928420	904	904	904	904	0
42	20240911	183700	20928420	904	904	904	904	0
43	20240911	183600	20928420	904	904	904	904	0
44	20240911	183500	20928420	904	904	904	904	0
45	20240911	183400	20928420	904	904	904	904	0
46	20240911	183300	20928420	904	904	904	904	0
47	20240911	183200	20928420	904	904	904	904	0
48	20240911	183100	20928420	904	904	904	904	0
49	20240911	183000	20928420	904	904	904	904	0
50	20240911	182900	20928420	904	904	904	904	0
51	20240911	182800	20928420	904	904	904	904	0
52	20240911	182700	20928420	904	904	904	904	0
53	20240911	182600	20928420	904	904	904	904	0
54	20240911	182500	20928420	904	904	904	904	0
55	20240911	182400	20928420	904	904	904	904	0
56	20240911	182300	20928420	904	904	904	904	0
57	20240911	182200	20928420	904	904	904	904	0
58	20240911	182100	20928420	904	904	904	904	0
59	20240911	182000	20928420	904	904	904	904	0
60	20240911	181900	20928420	904	904	904	904	0
61	20240911	181800	20928420	904	904	904	904	0
62	20240911	181700	20928420	904	904	904	904	150
63	20240911	181600	20928420	904	904	904	904	0
64	20240911	181500	20928420	904	904	904	904	0
65	20240911	181400	20928420	904	904	904	904	0
66	20240911	181300	20928420	904	904	904	904	0
67	20240911	181200	20928420	904	904	904	904	0
68	20240911	181100	20928420	904	904	904	904	0
69	20240911	181000	20928420	904	904	904	904	0
70	20240911	180900	20928420	904	904	904	904	0
71	20240911	180800	20928420	904	904	904	904	0
72	20240911	180700	20928420	904	904	904	904	0
73	20240911	180600	20928420	904	904	904	904	0
74	20240911	180500	20928420	904	904	904	904	0
75	20240911	180400	20928420	904	904	904	904	0
76	20240911	180300	20928420	904	904	904	904	0
77	20240911	180200	20928420	904	904	904	904	0
78	20240911	180100	20928420	904	904	904	904	0
79	20240911	180000	20928420	904	904	904	904	0
80	20240911	175900	20928420	904	904	904	904	0
81	20240911	175800	20928420	904	904	904	904	0
82	20240911	175700	20928420	904	904	904	904	0
83	20240911	175600	20928420	904	904	904	904	0
84	20240911	175500	20928420	904	904	904	904	0
85	20240911	175400	20928420	904	904	904	904	0
86	20240911	175300	20928420	904	904	904	904	0
87	20240911	175200	20928420	904	904	904	904	0
88	20240911	175100	20928420	904	904	904	904	0
89	20240911	175000	20928420	904	904	904	904	0
90	20240911	174900	20928420	904	904	904	904	0
91	20240911	174800	20928420	904	904	904	904	0
92	20240911	174700	20928420	904	904	904	904	150
93	20240911	174600	20928420	904	904	904	904	0
94	20240911	174500	20928420	904	904	904	904	0
95	20240911	174400	20928420	904	904	904	904	0
96	20240911	174300	20928420	904	904	904	904	0
97	20240911	174200	20928420	904	904	904	904	0
98	20240911	174100	20928420	904	904	904	904	0
99	20240911	174000	20928420	904	904	904	904	0
100	20240911	173900	20928420	904	904	904	904	0
101	20240911	173800	20928420	904	904	904	904	0
102	20240911	173700	20928420	904	904	904	904	0
103	20240911	173600	20928420	904	904	904	904	0
104	20240911	173500	20928420	904	904	904	904	0
105	20240911	173400	20928420	904	904	904	904	0
106	20240911	173300	20928420	904	904	904	904	0
107	20240911	173200	20928420	904	904	904	904	0
108	20240911	173100	20928420	904	904	904	904	0
109	20240911	173000	20928420	904	904	904	904	0
110	20240911	172900	20928420	904	904	904	904	0
111	20240911	172800	20928420	904	904	904	904	0
112	20240911	172700	20928420	904	904	904	904	0
113	20240911	172600	20928420	904	904	904	904	0
114	20240911	172500	20928420	904	904	904	904	0
115	20240911	172400	20928420	904	904	904	904	0
116	20240911	172300	20928420	904	904	904	904	0
117	20240911	172200	20928420	904	904	904	904	0
118	20240911	172100	20928420	904	904	904	904	0
119	20240911	172000	20928420	904	904	904	904	0
120	20240911	171900	20928420	904	904	904	904	0
121	20240911	171800	20928420	904	904	904	904	0
122	20240911	171700	20928420	904	904	904	904	150
123	20240911	171600	20928420	904	904	904	904	0
124	20240911	171500	20928420	904	904	904	904	0
125	20240911	171400	20928420	904	904	904	904	0
126	20240911	171300	20928420	904	904	904	904	0
127	20240911	171200	20928420	904	904	904	904	0
128	20240911	171100	20928420	904	904	904	904	0
129	20240911	171000	20928420	904	904	904	904	0
130	20240911	170900	20928420	904	904	904	904	0
131	20240911	170800	20928420	904	904	904	904	0
132	20240911	170700	20928420	904	904	904	904	0
133	20240911	170600	20928420	904	904	904	904	0
134	20240911	170500	20928420	904	904	904	904	0
135	20240911	170400	20928420	904	904	904	904	0
136	20240911	170300	20928420	904	904	904	904	0
137	20240911	170200	20928420	904	904	904	904	0
138	20240911	170100	20928420	904	904	904	904	0
139	20240911	170000	20928420	904	904	904	904	0
140	20240911	165900	20928420	904	904	904	904	0
141	20240911	165800	20928420	904	904	904	904	0
142	20240911	165700	20928420	904	904	904	904	0
143	20240911	165600	20928420	904	904	904	904	0
144	20240911	165500	20928420	904	904	904	904	0
145	20240911	165400	20928420	904	904	904	904	0
146	20240911	165300	20928420	904	904	904	904	0
147	20240911	165200	20928420	904	904	904	904	0
148	20240911	165100	20928420	904	904	904	904	0
149	20240911	165000	20928420	904	904	904	904	0
150	20240911	164900	20928420	904	904	904	904	0
151	20240911	164800	20928420	904	904	904	904	0
152	20240911	164700	20928420	904	904	904	904	150
153	20240911	164600	20928420	904	904	904	904	0
154	20240911	164500	20928420	904	904	904	904	0
155	20240911	164400	20928420	904	904	904	904	0
156	20240911	164300	20928420	904	904	904	904	0
157	20240911	164200	20928420	904	904	904	904	0
158	20240911	164100	20928420	904	904	904	904	0
159	20240911	164000	20928420	904	904	904	904	0
160	20240911	163900	20928420	904	904	904	904	0
161	20240911	163800	20928420	904	904	904	904	0
162	20240911	163700	20928420	904	904	904	904	0
163	20240911	163600	20928420	904	904	904	904	0
164	20240911	163500	20928420	904	904	904	904	0
165	20240911	163400	20928420	904	904	904	904	0
166	20240911	163300	20928420	904	904	904	904	0
167	20240911	163200	20928420	904	904	904	904	0
168	20240911	163100	20928420	904	904	904	904	0
169	20240911	163000	20928420	904	904	904	904	0
170	20240911	162900	20928420	904	904	904	904	0
171	20240911	162800	20928420	904	904	904	904	0
172	20240911	162700	20928420	904	904	904	904	0
173	20240911	162600	20928420	904	904	904	904	0
174	20240911	162500	20928420	904	904	904	904	0
175	20240911	162400	20928420	904	904	904	904	0
176	20240911	162300	20928420	904	904	904	904	0
177	20240911	162200	20928420	904	904	904	904	0
178	20240911	162100	20928420	904	904	904	904	0
179	20240911	162000	20928420	904	904	904	904	0
180	20240911	161900	20928420	904	904	904	904	0
181	20240911	161800	20928420	904	904	904	904	0
182	20240911	161700	20928420	904	904	904	904	150
183	20240911	161600	20928420	904	904	904	904	0
184	20240911	161500	20928420	904	904	904	904	0
185	20240911	161400	20928420	904	904	904	904	0
186	20240911	161300	20928420	904	904	904	904	0
187	20240911	161200	20928420	904	904	904	904	0
188	20240911	161100	20928420	904	904	904	904	0
189	20240911	161000	20928420	904	904	904	904	0
190	20240911	160900	20928420	904	904	904	904	0
191	20240911	160800	20928420	904	904	904	904	0
192	20240911	160700	20928420	904	904	904	904	0
193	20240911	160600	20928420	904	904	904	904	0
194	20240911	160500	20928420	904	904	904	904	0
195	20240911	160400	20928420	904	904	904	904	0
196	20240911	160300	20928420	904	904	904	904	0
197	20240911	160200	20928420	904	904	904	904	0
198	20240911	160100	20928420	904	904	904	904	0
199	20240911	160000	20928420	904	904	904	904	0
200	20240911	155900	20928420	904	904	904	904	0
201	20240911	155800	20928420	904	904	904	904	0
202	20240911	155700	20928420	904	904	904	904	0
203	20240911	155600	20928420	904	904	904	904	0
204	20240911	155500	20928420	904	904	904	904	0
205	20240911	155400	20928420	904	904	904	904	0
206	20240911	155300	20928420	904	904	904	904	0
207	20240911	155200	20928420	904	904	904	904	0
208	20240911	155100	20928420	904	904	904	904	0
209	20240911	155000	20928420	904	904	904	904	0
210	20240911	154900	20928420	904	904	904	904	0
211	20240911	154800	20928420	904	904	904	904	0
212	20240911	154700	20928420	904	904	904	904	150
213	20240911	154600	20928420	904	904	904	904	0
214	20240911	154500	20928420	904	904	904	904	0
215	20240911	154400	20928420	904	904	904	904	0
216	20240911	154300	20928420	904	904	904	904	0
217	20240911	154200	20928420	904	904	904	904	0
218	20240911	154100	20928420	904	904	904	904	0
219	20240911	154000	20928420	904	904	904	904	0
220	20240911	153900	20928420	904	904	904	904	0
221	20240911	153800	20928420	904	904	904	904	0
222	20240911	153700	20928420	904	904	904	904	0
223	20240911	153600	20928420	904	904	904	904	0
224	20240911	153500	20928420	904	904	904	904	0
225	20240911	153400	20928420	904	904	904	904	0
226	20240911	153300	20928420	904	904	904	904	0
227	20240911	153200	20928420	904	904	904	904	0
228	20240911	153100	20928420	904	904	904	904	0
229	20240911	153000	20928420	904	904	904	904	150
230	20240911	152900	20792820	891	891	891	891	0
231	20240911	152800	20792820	891	891	891	891	0
232	20240911	152700	20792820	891	891	891	891	0
233	20240911	152600	20792820	891	891	891	891	0
234	20240911	152500	20792820	891	891	891	891	0
235	20240911	152400	20792820	891	891	891	891	0
236	20240911	152300	20792820	891	891	891	891	0
237	20240911	152200	20792820	891	891	891	891	0
238	20240911	152100	20792820	891	891	891	891	0
239	20240911	152000	20792820	891	891	891	891	0
240	20240911	151900	20792820	891	891	891	891	0
241	20240911	151800	20792820	891	894	894	891	1219
242	20240911	151700	19704871	892	892	892	892	0
243	20240911	151600	19704871	892	892	892	892	0
244	20240911	151500	19704871	892	892	892	892	0
245	20240911	151400	19704871	892	892	892	892	0
246	20240911	151300	19704871	892	900	900	892	5000
247	20240911	151200	15228993	900	900	900	900	0
248	20240911	151100	15228993	900	900	900	900	0
249	20240911	151000	15228993	900	900	900	900	0
250	20240911	150900	15228993	900	900	900	900	96
251	20240911	150800	15142593	900	900	900	900	0
252	20240911	150700	15142593	900	900	900	900	0
253	20240911	150600	15142593	900	900	900	900	0
254	20240911	150500	15142593	900	900	900	900	0
255	20240911	150400	15142593	900	900	900	900	0
256	20240911	150300	15142593	900	900	900	900	0
257	20240911	150200	15142593	900	900	900	900	0
258	20240911	150100	15142593	900	900	900	900	0
259	20240911	150000	15142593	900	900	900	900	0
260	20240911	145900	15142593	900	900	900	900	120
261	20240911	145800	15034593	900	905	905	900	55
262	20240911	145700	14984843	899	899	899	899	0
263	20240911	145600	14984843	899	899	899	899	0
264	20240911	145500	14984843	899	899	899	899	0
265	20240911	145400	14984843	899	899	899	899	0
266	20240911	145300	14984843	899	899	899	899	0
267	20240911	145200	14984843	899	899	899	899	0
268	20240911	145100	14984843	899	899	899	899	0
269	20240911	145000	14984843	899	899	899	899	0
270	20240911	144900	14984843	899	899	899	899	0
271	20240911	144800	14984843	899	899	899	899	0
272	20240911	144700	14984843	899	899	899	899	0
273	20240911	144600	14984843	899	899	899	899	0
274	20240911	144500	14984843	899	899	899	899	0
275	20240911	144400	14984843	899	899	899	899	0
276	20240911	144300	14984843	899	899	899	899	0
277	20240911	144200	14984843	899	899	899	899	0
278	20240911	144100	14984843	899	899	899	899	0
279	20240911	144000	14984843	899	899	899	899	0
280	20240911	143900	14984843	899	899	899	899	0
281	20240911	143800	14984843	899	899	899	899	0
282	20240911	143700	14984843	899	899	899	899	0
283	20240911	143600	14984843	899	899	899	899	0
284	20240911	143500	14984843	899	899	899	899	800
285	20240911	143400	14265643	899	899	899	899	0
286	20240911	143300	14265643	899	900	900	899	1011
287	20240911	143200	13355854	899	899	899	899	0
288	20240911	143100	13355854	899	899	899	899	0
289	20240911	143000	13355854	899	899	899	899	0
290	20240911	142900	13355854	899	899	899	899	1
291	20240911	142800	13354955	900	900	900	900	0
292	20240911	142700	13354955	900	900	900	900	395
293	20240911	142600	12999455	900	900	900	900	0
294	20240911	142500	12999455	900	900	900	900	0
295	20240911	142400	12999455	900	900	900	900	0
296	20240911	142300	12999455	900	900	900	900	0
297	20240911	142200	12999455	900	901	901	900	110
298	20240911	142100	12900355	907	907	907	907	0
299	20240911	142000	12900355	907	907	907	907	0
300	20240911	141900	12900355	907	907	907	907	0
301	20240911	141800	12900355	907	907	907	907	0
302	20240911	141700	12900355	907	907	907	907	0
303	20240911	141600	12900355	907	907	907	907	0
304	20240911	141500	12900355	907	907	907	907	0
305	20240911	141400	12900355	907	907	907	907	0
306	20240911	141300	12900355	907	907	907	907	0
307	20240911	141200	12900355	907	907	907	907	0
308	20240911	141100	12900355	907	907	907	907	0
309	20240911	141000	12900355	907	907	907	907	0
310	20240911	140900	12900355	907	907	907	907	0
311	20240911	140800	12900355	907	907	907	907	0
312	20240911	140700	12900355	907	907	907	907	0
313	20240911	140600	12900355	907	907	907	907	0
314	20240911	140500	12900355	907	907	907	907	0
315	20240911	140400	12900355	907	907	907	907	0
316	20240911	140300	12900355	907	907	907	907	0
317	20240911	140200	12900355	907	907	907	907	0
318	20240911	140100	12900355	907	907	907	907	0
319	20240911	140000	12900355	907	907	907	907	0
320	20240911	135900	12900355	907	907	907	907	0
321	20240911	135800	12900355	907	907	907	907	0
322	20240911	135700	12900355	907	907	907	907	1
323	20240911	135600	12899448	907	907	907	907	0
324	20240911	135500	12899448	907	907	907	907	0
325	20240911	135400	12899448	907	907	907	907	0
326	20240911	135300	12899448	907	907	907	907	0
327	20240911	135200	12899448	907	907	907	907	0
328	20240911	135100	12899448	907	907	907	907	0
329	20240911	135000	12899448	907	907	907	907	0
330	20240911	134900	12899448	907	907	907	907	0
331	20240911	134800	12899448	907	907	907	907	0
332	20240911	134700	12899448	907	907	907	907	0
333	20240911	134600	12899448	907	907	907	907	1
334	20240911	134500	12898541	900	900	900	900	0
335	20240911	134400	12898541	900	900	900	900	95
336	20240911	134300	12813041	899	899	899	899	0
337	20240911	134200	12813041	899	899	899	899	0
338	20240911	134100	12813041	899	899	899	899	0
339	20240911	134000	12813041	899	899	899	899	0
340	20240911	133900	12813041	899	899	899	899	0
341	20240911	133800	12813041	899	899	899	899	0
342	20240911	133700	12813041	899	899	899	899	14
343	20240911	133600	12800455	900	900	900	900	418
344	20240911	133500	12424255	900	900	900	900	0
345	20240911	133400	12424255	900	900	900	900	0
346	20240911	133300	12424255	900	900	900	900	0
347	20240911	133200	12424255	900	900	900	900	0
348	20240911	133100	12424255	900	900	900	900	0
349	20240911	133000	12424255	900	900	900	900	800
350	20240911	132900	11704255	904	904	904	904	0
351	20240911	132800	11704255	904	904	904	904	0
352	20240911	132700	11704255	904	904	904	904	0
353	20240911	132600	11704255	904	904	904	904	0
354	20240911	132500	11704255	904	904	904	904	0
355	20240911	132400	11704255	904	904	904	904	0
356	20240911	132300	11704255	904	904	904	904	0
357	20240911	132200	11704255	904	904	904	904	11
358	20240911	132100	11694311	907	907	907	907	0
359	20240911	132000	11694311	907	907	907	907	0
360	20240911	131900	11694311	907	907	907	907	0
361	20240911	131800	11694311	907	907	907	907	0
362	20240911	131700	11694311	907	907	907	907	0
363	20240911	131600	11694311	907	907	907	907	0
364	20240911	131500	11694311	907	907	907	907	0
365	20240911	131400	11694311	907	907	907	907	0
366	20240911	131300	11694311	907	907	907	907	0
367	20240911	131200	11694311	907	907	907	907	0
368	20240911	131100	11694311	907	907	907	907	0
369	20240911	131000	11694311	907	907	907	907	0
370	20240911	130900	11694311	907	907	907	907	0
371	20240911	130800	11694311	907	907	907	907	0
372	20240911	130700	11694311	907	907	907	907	0
373	20240911	130600	11694311	907	907	907	907	0
374	20240911	130500	11694311	907	907	907	907	0
375	20240911	130400	11694311	907	907	907	907	0
376	20240911	130300	11694311	907	907	907	907	0
377	20240911	130200	11694311	907	907	907	907	0
378	20240911	130100	11694311	907	907	907	907	0
379	20240911	130000	11694311	907	907	907	907	0
380	20240911	125900	11694311	907	907	907	907	1
381	20240911	125800	11693404	900	900	900	900	0
382	20240911	125700	11693404	900	900	900	900	0
383	20240911	125600	11693404	900	901	901	900	71
384	20240911	125500	11629498	900	900	900	900	0
385	20240911	125400	11629498	900	900	900	900	0
386	20240911	125300	11629498	900	900	900	900	0
387	20240911	125200	11629498	900	900	900	900	0
388	20240911	125100	11629498	900	900	900	900	0
389	20240911	125000	11629498	900	900	900	900	0
390	20240911	124900	11629498	900	900	900	900	0
391	20240911	124800	11629498	900	900	900	900	0
392	20240911	124700	11629498	900	900	900	900	0
393	20240911	124600	11629498	900	905	905	900	1200
394	20240911	124500	10547835	905	905	905	905	0
395	20240911	124400	10547835	905	905	905	905	0
396	20240911	124300	10547835	905	906	906	905	1000
397	20240911	124200	9642186	912	912	912	912	0
398	20240911	124100	9642186	912	912	912	912	1
399	20240911	124000	9641274	906	906	906	906	0
400	20240911	123900	9641274	906	906	906	906	0
401	20240911	123800	9641274	906	906	906	906	0
402	20240911	123700	9641274	906	906	906	906	0
403	20240911	123600	9641274	906	906	906	906	0
404	20240911	123500	9641274	906	906	906	906	0
405	20240911	123400	9641274	906	908	908	906	71
406	20240911	123300	9576935	909	909	909	909	0
407	20240911	123200	9576935	909	909	909	909	25
408	20240911	123100	9554210	908	908	908	908	0
409	20240911	123000	9554210	908	908	908	908	0
410	20240911	122900	9554210	908	908	908	908	0
411	20240911	122800	9554210	908	908	908	908	0
412	20240911	122700	9554210	908	908	908	908	0
413	20240911	122600	9554210	908	908	908	908	14
414	20240911	122500	9541498	908	908	908	908	0
415	20240911	122400	9541498	908	908	908	908	0
416	20240911	122300	9541498	908	908	908	908	0
417	20240911	122200	9541498	908	908	908	908	0
418	20240911	122100	9541498	908	908	908	908	0
419	20240911	122000	9541498	908	908	908	908	0
420	20240911	121900	9541498	908	908	908	908	0
421	20240911	121800	9541498	908	908	908	908	0
422	20240911	121700	9541498	908	908	908	908	0
423	20240911	121600	9541498	908	908	908	908	0
424	20240911	121500	9541498	908	908	908	908	0
425	20240911	121400	9541498	908	908	908	908	0
426	20240911	121300	9541498	908	908	908	908	0
427	20240911	121200	9541498	908	908	908	908	0
428	20240911	121100	9541498	908	909	909	908	2
429	20240911	121000	9539681	912	912	912	912	0
430	20240911	120900	9539681	912	912	912	912	0
431	20240911	120800	9539681	912	912	912	912	0
432	20240911	120700	9539681	912	912	912	912	0
433	20240911	120600	9539681	912	912	912	912	0
434	20240911	120500	9539681	912	912	912	912	0
435	20240911	120400	9539681	912	912	912	912	2
436	20240911	120300	9537857	910	910	910	910	0
437	20240911	120200	9537857	910	910	910	910	0
438	20240911	120100	9537857	910	910	910	910	1
439	20240911	120000	9536947	911	911	911	911	0
440	20240911	115900	9536947	911	911	911	911	0
441	20240911	115800	9536947	911	911	911	911	0
442	20240911	115700	9536947	911	911	911	911	0
443	20240911	115600	9536947	911	913	913	911	3
444	20240911	115500	9534211	913	913	913	913	0
445	20240911	115400	9534211	913	913	913	913	0
446	20240911	115300	9534211	913	913	913	913	0
447	20240911	115200	9534211	913	913	913	913	0
448	20240911	115100	9534211	913	913	913	913	0
449	20240911	115000	9534211	913	913	913	913	0
450	20240911	114900	9534211	913	913	913	913	0
451	20240911	114800	9534211	913	913	913	913	0
452	20240911	114700	9534211	913	913	913	913	0
453	20240911	114600	9534211	913	913	913	913	1
454	20240911	114500	9533298	905	905	905	905	0
455	20240911	114400	9533298	905	905	905	905	0
456	20240911	114300	9533298	905	905	905	905	0
457	20240911	114200	9533298	905	905	905	905	0
458	20240911	114100	9533298	905	905	905	905	0
459	20240911	114000	9533298	905	905	905	905	0
460	20240911	113900	9533298	905	905	905	905	0
461	20240911	113800	9533298	905	905	905	905	0
462	20240911	113700	9533298	905	905	905	905	0
463	20240911	113600	9533298	905	905	905	905	0
464	20240911	113500	9533298	905	905	905	905	0
465	20240911	113400	9533298	905	905	905	905	0
466	20240911	113300	9533298	905	905	905	905	0
467	20240911	113200	9533298	905	905	905	905	0
468	20240911	113100	9533298	905	905	905	905	0
469	20240911	113000	9533298	905	905	905	905	0
470	20240911	112900	9533298	905	905	905	905	0
471	20240911	112800	9533298	905	905	905	905	0
472	20240911	112700	9533298	905	914	914	905	1410
473	20240911	112600	8256658	914	911	914	911	550
474	20240911	112500	7753962	901	912	912	901	184
475	20240911	112400	7588049	912	912	912	912	2
476	20240911	112300	7586225	912	912	912	912	0
477	20240911	112200	7586225	912	912	912	912	0
478	20240911	112100	7586225	912	912	912	912	0
479	20240911	112000	7586225	912	912	912	912	0
480	20240911	111900	7586225	912	912	912	912	0
481	20240911	111800	7586225	912	912	912	912	0
482	20240911	111700	7586225	912	912	912	912	0
483	20240911	111600	7586225	912	912	912	912	0
484	20240911	111500	7586225	912	909	912	909	3000
485	20240911	111400	4852617	903	903	903	903	0
486	20240911	111300	4852617	903	903	903	903	0
487	20240911	111200	4852617	903	903	903	903	0
488	20240911	111100	4852617	903	903	903	903	0
489	20240911	111000	4852617	903	903	903	903	0
490	20240911	110900	4852617	903	903	903	903	0
491	20240911	110800	4852617	903	903	903	903	0
492	20240911	110700	4852617	903	903	903	903	0
493	20240911	110600	4852617	903	903	903	903	0
494	20240911	110500	4852617	903	903	903	903	0
495	20240911	110400	4852617	903	903	903	903	0
496	20240911	110300	4852617	903	903	903	903	0
497	20240911	110200	4852617	903	903	903	903	0
498	20240911	110100	4852617	903	903	903	903	0
499	20240911	110000	4852617	903	903	903	903	0
500	20240911	105900	4852617	903	903	903	903	0
501	20240911	105800	4852617	903	903	903	903	0
502	20240911	105700	4852617	903	903	903	903	0
503	20240911	105600	4852617	903	903	903	903	0
504	20240911	105500	4852617	903	903	903	903	0
505	20240911	105400	4852617	903	903	903	903	0
506	20240911	105300	4852617	903	903	903	903	0
507	20240911	105200	4852617	903	903	903	903	0
508	20240911	105100	4852617	903	903	903	903	0
509	20240911	105000	4852617	903	903	903	903	0
510	20240911	104900	4852617	903	903	903	903	0
511	20240911	104800	4852617	903	903	903	903	0
512	20240911	104700	4852617	903	903	903	903	0
513	20240911	104600	4852617	903	903	903	903	0
514	20240911	104500	4852617	903	903	903	903	0
515	20240911	104400	4852617	903	903	903	903	0
516	20240911	104300	4852617	903	903	903	903	0
517	20240911	104200	4852617	903	903	903	903	0
518	20240911	104100	4852617	903	903	903	903	20
519	20240911	104000	4834557	901	901	901	901	3
520	20240911	103900	4831854	902	902	902	902	0
521	20240911	103800	4831854	902	902	902	902	0
522	20240911	103700	4831854	902	902	902	902	0
523	20240911	103600	4831854	902	902	902	902	0
524	20240911	103500	4831854	902	902	902	902	0
525	20240911	103400	4831854	902	902	902	902	0
526	20240911	103300	4831854	902	904	904	902	685
527	20240911	103200	4212621	904	904	904	904	0
528	20240911	103100	4212621	904	904	904	904	0
529	20240911	103000	4212621	904	904	904	904	0
530	20240911	102900	4212621	904	904	904	904	0
531	20240911	102800	4212621	904	904	904	904	0
532	20240911	102700	4212621	904	904	904	904	0
533	20240911	102600	4212621	904	904	904	904	0
534	20240911	102500	4212621	904	904	904	904	0
535	20240911	102400	4212621	904	904	904	904	0
536	20240911	102300	4212621	904	905	905	904	735
537	20240911	102200	3548179	905	905	905	905	84
538	20240911	102100	3472159	906	906	906	906	2
539	20240911	102000	3470347	906	906	906	906	0
540	20240911	101900	3470347	906	906	906	906	0
541	20240911	101800	3470347	906	906	906	906	0
542	20240911	101700	3470347	906	906	906	906	0
543	20240911	101600	3470347	906	906	906	906	0
544	20240911	101500	3470347	906	906	906	906	0
545	20240911	101400	3470347	906	906	906	906	0
546	20240911	101300	3470347	906	906	906	906	0
547	20240911	101200	3470347	906	906	906	906	0
548	20240911	101100	3470347	906	906	906	906	0
549	20240911	101000	3470347	906	906	906	906	0
550	20240911	100900	3470347	906	906	906	906	0
551	20240911	100800	3470347	906	906	906	906	0
552	20240911	100700	3470347	906	906	906	906	0
553	20240911	100600	3470347	906	906	906	906	0
554	20240911	100500	3470347	906	906	906	906	0
555	20240911	100400	3470347	906	906	906	906	0
556	20240911	100300	3470347	906	906	906	906	1
557	20240911	100200	3469441	907	907	907	907	1473
558	20240911	100100	2133430	907	907	907	907	0
559	20240911	100000	2133430	907	907	907	907	0
560	20240911	095900	2133430	907	907	907	907	0
561	20240911	095800	2133430	907	907	907	907	0
562	20240911	095700	2133430	907	907	907	907	880
563	20240911	095600	1335270	907	907	907	907	0
564	20240911	095500	1335270	907	907	907	907	0
565	20240911	095400	1335270	907	907	907	907	0
566	20240911	095300	1335270	907	907	907	907	0
567	20240911	095200	1335270	907	907	907	907	0
568	20240911	095100	1335270	907	907	907	907	0
569	20240911	095000	1335270	907	907	907	907	0
570	20240911	094900	1335270	907	908	908	907	108
571	20240911	094800	1237216	908	908	908	908	0
572	20240911	094700	1237216	908	908	908	908	0
573	20240911	094600	1237216	908	909	909	908	19
574	20240911	094500	1219947	909	915	915	909	7
575	20240911	094400	1213548	915	915	915	915	0
576	20240911	094300	1213548	915	915	915	915	0
577	20240911	094200	1213548	915	915	915	915	0
578	20240911	094100	1213548	915	915	915	915	0
579	20240911	094000	1213548	915	915	915	915	3
580	20240911	093900	1210803	915	915	915	915	0
581	20240911	093800	1210803	915	915	915	915	3
582	20240911	093700	1208058	907	907	907	907	0
583	20240911	093600	1208058	907	907	907	907	0
584	20240911	093500	1208058	907	907	907	907	0
585	20240911	093400	1208058	907	907	907	907	0
586	20240911	093300	1208058	907	907	907	907	0
587	20240911	093200	1208058	907	907	907	907	0
588	20240911	093100	1208058	907	907	907	907	0
589	20240911	093000	1208058	907	907	907	907	0
590	20240911	092900	1208058	907	907	907	907	0
591	20240911	092800	1208058	907	907	907	907	0
592	20240911	092700	1208058	907	907	907	907	0
593	20240911	092600	1208058	907	907	907	907	0
594	20240911	092500	1208058	907	907	907	907	0
595	20240911	092400	1208058	907	907	907	907	0
596	20240911	092300	1208058	907	907	907	907	0
597	20240911	092200	1208058	907	907	907	907	0
598	20240911	092100	1208058	907	907	907	907	0
599	20240911	092000	1208058	907	907	907	907	0
600	20240911	091900	1208058	907	907	907	907	0
601	20240911	091800	1208058	907	907	907	907	0
602	20240911	091700	1208058	907	907	907	907	0
603	20240911	091600	1208058	907	907	907	907	0
604	20240911	091500	1208058	907	907	907	907	1
605	20240911	091400	1207151	909	918	918	909	2
606	20240911	091300	1205324	909	911	911	909	2
607	20240911	091200	1203504	920	920	920	920	1
608	20240911	091100	1202584	911	911	911	911	0
609	20240911	091000	1202584	911	911	911	911	1300
610	20240911	090900	18284	921	921	921	921	0
611	20240911	090800	18284	921	921	921	921	1
612	20240911	090700	17363	921	921	921	921	0
613	20240911	090600	17363	921	916	921	916	5
614	20240911	090500	12767	907	907	907	907	0
615	20240911	090400	12767	907	924	924	907	14
616	20240911	090300	0	904	904	904	904	0
617	20240911	090200	0	904	904	904	904	0
618	20240911	090100	0	904	904	904	904	0
619	20240911	090000	0	904	904	904	904	0