KissMeData/045510/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192600	7011167	914	914	914	914	358
3	20240910	192500	7011167	914	914	914	914	0
4	20240910	192400	7011167	914	914	914	914	0
5	20240910	192300	7011167	914	914	914	914	0
6	20240910	192200	7011167	914	914	914	914	0
7	20240910	192100	7011167	914	914	914	914	0
8	20240910	192000	7011167	914	914	914	914	0
9	20240910	191900	7011167	914	914	914	914	0
10	20240910	191800	7011167	914	914	914	914	0
11	20240910	191700	7011167	914	914	914	914	0
12	20240910	191600	7011167	914	914	914	914	0
13	20240910	191500	7011167	914	914	914	914	0
14	20240910	191400	7011167	914	914	914	914	0
15	20240910	191300	7011167	914	914	914	914	0
16	20240910	191200	7011167	914	914	914	914	0
17	20240910	191100	7011167	914	914	914	914	0
18	20240910	191000	7011167	914	914	914	914	0
19	20240910	190900	7011167	914	914	914	914	0
20	20240910	190800	7011167	914	914	914	914	0
21	20240910	190700	7011167	914	914	914	914	0
22	20240910	190600	7011167	914	914	914	914	0
23	20240910	190500	7011167	914	914	914	914	0
24	20240910	190400	7011167	914	914	914	914	0
25	20240910	190300	7011167	914	914	914	914	0
26	20240910	190200	7011167	914	914	914	914	0
27	20240910	190100	7011167	914	914	914	914	0
28	20240910	190000	7011167	914	914	914	914	0
29	20240910	185900	7011167	914	914	914	914	0
30	20240910	185800	7011167	914	914	914	914	0
31	20240910	185700	7011167	914	914	914	914	0
32	20240910	185600	7011167	914	914	914	914	358
33	20240910	185500	7011167	914	914	914	914	0
34	20240910	185400	7011167	914	914	914	914	0
35	20240910	185300	7011167	914	914	914	914	0
36	20240910	185200	7011167	914	914	914	914	0
37	20240910	185100	7011167	914	914	914	914	0
38	20240910	185000	7011167	914	914	914	914	0
39	20240910	184900	7011167	914	914	914	914	0
40	20240910	184800	7011167	914	914	914	914	0
41	20240910	184700	7011167	914	914	914	914	0
42	20240910	184600	7011167	914	914	914	914	0
43	20240910	184500	7011167	914	914	914	914	0
44	20240910	184400	7011167	914	914	914	914	0
45	20240910	184300	7011167	914	914	914	914	0
46	20240910	184200	7011167	914	914	914	914	0
47	20240910	184100	7011167	914	914	914	914	0
48	20240910	184000	7011167	914	914	914	914	0
49	20240910	183900	7011167	914	914	914	914	0
50	20240910	183800	7011167	914	914	914	914	0
51	20240910	183700	7011167	914	914	914	914	0
52	20240910	183600	7011167	914	914	914	914	0
53	20240910	183500	7011167	914	914	914	914	0
54	20240910	183400	7011167	914	914	914	914	0
55	20240910	183300	7011167	914	914	914	914	0
56	20240910	183200	7011167	914	914	914	914	0
57	20240910	183100	7011167	914	914	914	914	0
58	20240910	183000	7011167	914	914	914	914	0
59	20240910	182900	7011167	914	914	914	914	0
60	20240910	182800	7011167	914	914	914	914	0
61	20240910	182700	7011167	914	914	914	914	0
62	20240910	182600	7011167	914	914	914	914	358
63	20240910	182500	7011167	914	914	914	914	0
64	20240910	182400	7011167	914	914	914	914	0
65	20240910	182300	7011167	914	914	914	914	0
66	20240910	182200	7011167	914	914	914	914	0
67	20240910	182100	7011167	914	914	914	914	0
68	20240910	182000	7011167	914	914	914	914	0
69	20240910	181900	7011167	914	914	914	914	0
70	20240910	181800	7011167	914	914	914	914	0
71	20240910	181700	7011167	914	914	914	914	0
72	20240910	181600	7011167	914	914	914	914	0
73	20240910	181500	7011167	914	914	914	914	0
74	20240910	181400	7011167	914	914	914	914	0
75	20240910	181300	7011167	914	914	914	914	0
76	20240910	181200	7011167	914	914	914	914	0
77	20240910	181100	7011167	914	914	914	914	0
78	20240910	181000	7011167	914	914	914	914	0
79	20240910	180900	7011167	914	914	914	914	0
80	20240910	180800	7011167	914	914	914	914	0
81	20240910	180700	7011167	914	914	914	914	0
82	20240910	180600	7011167	914	914	914	914	0
83	20240910	180500	7011167	914	914	914	914	0
84	20240910	180400	7011167	914	914	914	914	0
85	20240910	180300	7011167	914	914	914	914	0
86	20240910	180200	7011167	914	914	914	914	0
87	20240910	180100	7011167	914	914	914	914	0
88	20240910	180000	7011167	914	914	914	914	0
89	20240910	175900	7011167	914	914	914	914	0
90	20240910	175800	7011167	914	914	914	914	0
91	20240910	175700	7011167	914	914	914	914	0
92	20240910	175600	7011167	914	914	914	914	358
93	20240910	175500	7011167	914	914	914	914	0
94	20240910	175400	7011167	914	914	914	914	0
95	20240910	175300	7011167	914	914	914	914	0
96	20240910	175200	7011167	914	914	914	914	0
97	20240910	175100	7011167	914	914	914	914	0
98	20240910	175000	7011167	914	914	914	914	0
99	20240910	174900	7011167	914	914	914	914	0
100	20240910	174800	7011167	914	914	914	914	0
101	20240910	174700	7011167	914	914	914	914	0
102	20240910	174600	7011167	914	914	914	914	0
103	20240910	174500	7011167	914	914	914	914	0
104	20240910	174400	7011167	914	914	914	914	0
105	20240910	174300	7011167	914	914	914	914	0
106	20240910	174200	7011167	914	914	914	914	0
107	20240910	174100	7011167	914	914	914	914	0
108	20240910	174000	7011167	914	914	914	914	0
109	20240910	173900	7011167	914	914	914	914	0
110	20240910	173800	7011167	914	914	914	914	0
111	20240910	173700	7011167	914	914	914	914	0
112	20240910	173600	7011167	914	914	914	914	0
113	20240910	173500	7011167	914	914	914	914	0
114	20240910	173400	7011167	914	914	914	914	0
115	20240910	173300	7011167	914	914	914	914	0
116	20240910	173200	7011167	914	914	914	914	0
117	20240910	173100	7011167	914	914	914	914	0
118	20240910	173000	7011167	914	914	914	914	0
119	20240910	172900	7011167	914	914	914	914	0
120	20240910	172800	7011167	914	914	914	914	0
121	20240910	172700	7011167	914	914	914	914	0
122	20240910	172600	7011167	914	914	914	914	358
123	20240910	172500	7011167	914	914	914	914	0
124	20240910	172400	7011167	914	914	914	914	0
125	20240910	172300	7011167	914	914	914	914	0
126	20240910	172200	7011167	914	914	914	914	0
127	20240910	172100	7011167	914	914	914	914	0
128	20240910	172000	7011167	914	914	914	914	0
129	20240910	171900	7011167	914	914	914	914	0
130	20240910	171800	7011167	914	914	914	914	0
131	20240910	171700	7011167	914	914	914	914	0
132	20240910	171600	7011167	914	914	914	914	0
133	20240910	171500	7011167	914	914	914	914	0
134	20240910	171400	7011167	914	914	914	914	0
135	20240910	171300	7011167	914	914	914	914	0
136	20240910	171200	7011167	914	914	914	914	0
137	20240910	171100	7011167	914	914	914	914	0
138	20240910	171000	7011167	914	914	914	914	0
139	20240910	170900	7011167	914	914	914	914	0
140	20240910	170800	7011167	914	914	914	914	0
141	20240910	170700	7011167	914	914	914	914	0
142	20240910	170600	7011167	914	914	914	914	0
143	20240910	170500	7011167	914	914	914	914	0
144	20240910	170400	7011167	914	914	914	914	0
145	20240910	170300	7011167	914	914	914	914	0
146	20240910	170200	7011167	914	914	914	914	0
147	20240910	170100	7011167	914	914	914	914	0
148	20240910	170000	7011167	914	914	914	914	0
149	20240910	165900	7011167	914	914	914	914	0
150	20240910	165800	7011167	914	914	914	914	0
151	20240910	165700	7011167	914	914	914	914	0
152	20240910	165600	7011167	914	914	914	914	358
153	20240910	165500	7011167	914	914	914	914	0
154	20240910	165400	7011167	914	914	914	914	0
155	20240910	165300	7011167	914	914	914	914	0
156	20240910	165200	7011167	914	914	914	914	0
157	20240910	165100	7011167	914	914	914	914	0
158	20240910	165000	7011167	914	914	914	914	0
159	20240910	164900	7011167	914	914	914	914	0
160	20240910	164800	7011167	914	914	914	914	0
161	20240910	164700	7011167	914	914	914	914	0
162	20240910	164600	7011167	914	914	914	914	0
163	20240910	164500	7011167	914	914	914	914	0
164	20240910	164400	7011167	914	914	914	914	0
165	20240910	164300	7011167	914	914	914	914	0
166	20240910	164200	7011167	914	914	914	914	0
167	20240910	164100	7011167	914	914	914	914	0
168	20240910	164000	7011167	914	914	914	914	0
169	20240910	163900	7011167	914	914	914	914	0
170	20240910	163800	7011167	914	914	914	914	0
171	20240910	163700	7011167	914	914	914	914	0
172	20240910	163600	7011167	914	914	914	914	0
173	20240910	163500	7011167	914	914	914	914	0
174	20240910	163400	7011167	914	914	914	914	0
175	20240910	163300	7011167	914	914	914	914	0
176	20240910	163200	7011167	914	914	914	914	0
177	20240910	163100	7011167	914	914	914	914	0
178	20240910	163000	7011167	914	914	914	914	0
179	20240910	162900	7011167	914	914	914	914	0
180	20240910	162800	7011167	914	914	914	914	0
181	20240910	162700	7011167	914	914	914	914	0
182	20240910	162600	7011167	914	914	914	914	358
183	20240910	162500	7011167	914	914	914	914	0
184	20240910	162400	7011167	914	914	914	914	0
185	20240910	162300	7011167	914	914	914	914	0
186	20240910	162200	7011167	914	914	914	914	0
187	20240910	162100	7011167	914	914	914	914	0
188	20240910	162000	7011167	914	914	914	914	0
189	20240910	161900	7011167	914	914	914	914	0
190	20240910	161800	7011167	914	914	914	914	0
191	20240910	161700	7011167	914	914	914	914	0
192	20240910	161600	7011167	914	914	914	914	0
193	20240910	161500	7011167	914	914	914	914	0
194	20240910	161400	7011167	914	914	914	914	0
195	20240910	161300	7011167	914	914	914	914	0
196	20240910	161200	7011167	914	914	914	914	0
197	20240910	161100	7011167	914	914	914	914	0
198	20240910	161000	7011167	914	914	914	914	0
199	20240910	160900	7011167	914	914	914	914	0
200	20240910	160800	7011167	914	914	914	914	0
201	20240910	160700	7011167	914	914	914	914	0
202	20240910	160600	7011167	914	914	914	914	0
203	20240910	160500	7011167	914	914	914	914	0
204	20240910	160400	7011167	914	914	914	914	0
205	20240910	160300	7011167	914	914	914	914	0
206	20240910	160200	7011167	914	914	914	914	0
207	20240910	160100	7011167	914	914	914	914	0
208	20240910	160000	7011167	914	914	914	914	0
209	20240910	155900	7011167	914	914	914	914	0
210	20240910	155800	7011167	914	914	914	914	0
211	20240910	155700	7011167	914	914	914	914	0
212	20240910	155600	7011167	914	914	914	914	358
213	20240910	155500	7011167	914	914	914	914	0
214	20240910	155400	7011167	914	914	914	914	0
215	20240910	155300	7011167	914	914	914	914	0
216	20240910	155200	7011167	914	914	914	914	0
217	20240910	155100	7011167	914	914	914	914	0
218	20240910	155000	7011167	914	914	914	914	0
219	20240910	154900	7011167	914	914	914	914	0
220	20240910	154800	7011167	914	914	914	914	0
221	20240910	154700	7011167	914	914	914	914	0
222	20240910	154600	7011167	914	914	914	914	0
223	20240910	154500	7011167	914	914	914	914	0
224	20240910	154400	7011167	914	914	914	914	0
225	20240910	154300	7011167	914	914	914	914	0
226	20240910	154200	7011167	914	914	914	914	0
227	20240910	154100	7011167	914	914	914	914	0
228	20240910	154000	7011167	914	914	914	914	0
229	20240910	153900	7011167	914	914	914	914	0
230	20240910	153800	7011167	914	914	914	914	0
231	20240910	153700	7011167	914	914	914	914	0
232	20240910	153600	7011167	914	914	914	914	0
233	20240910	153500	7011167	914	914	914	914	0
234	20240910	153400	7011167	914	914	914	914	0
235	20240910	153300	7011167	914	914	914	914	0
236	20240910	153200	7011167	914	914	914	914	0
237	20240910	153100	7011167	914	914	914	914	0
238	20240910	153000	7011167	914	914	914	914	358
239	20240910	152900	6683955	905	905	905	905	0
240	20240910	152800	6683955	905	905	905	905	0
241	20240910	152700	6683955	905	905	905	905	0
242	20240910	152600	6683955	905	905	905	905	0
243	20240910	152500	6683955	905	905	905	905	0
244	20240910	152400	6683955	905	905	905	905	0
245	20240910	152300	6683955	905	905	905	905	0
246	20240910	152200	6683955	905	905	905	905	0
247	20240910	152100	6683955	905	905	905	905	0
248	20240910	152000	6683955	905	905	905	905	0
249	20240910	151900	6683955	905	905	905	905	0
250	20240910	151800	6683955	905	905	905	905	0
251	20240910	151700	6683955	905	899	905	899	4
252	20240910	151600	6680347	898	898	898	898	71
253	20240910	151500	6616589	892	892	892	892	0
254	20240910	151400	6616589	892	892	892	892	1
255	20240910	151300	6615697	898	898	898	898	0
256	20240910	151200	6615697	898	898	898	898	2
257	20240910	151100	6613901	898	898	898	898	0
258	20240910	151000	6613901	898	898	898	898	7
259	20240910	150900	6607615	893	893	893	893	0
260	20240910	150800	6607615	893	893	893	893	70
261	20240910	150700	6545105	891	902	902	891	73
262	20240910	150600	6479858	903	903	903	903	0
263	20240910	150500	6479858	903	903	903	903	0
264	20240910	150400	6479858	903	903	903	903	0
265	20240910	150300	6479858	903	903	903	903	0
266	20240910	150200	6479858	903	903	903	903	0
267	20240910	150100	6479858	903	903	903	903	0
268	20240910	150000	6479858	903	903	903	903	0
269	20240910	145900	6479858	903	903	903	903	0
270	20240910	145800	6479858	903	903	903	903	0
271	20240910	145700	6479858	903	903	903	903	0
272	20240910	145600	6479858	903	903	903	903	1
273	20240910	145500	6478955	903	905	905	902	36
274	20240910	145400	6446448	914	914	914	914	0
275	20240910	145300	6446448	914	914	914	914	0
276	20240910	145200	6446448	914	914	914	914	0
277	20240910	145100	6446448	914	914	914	914	0
278	20240910	145000	6446448	914	914	914	914	0
279	20240910	144900	6446448	914	914	914	914	0
280	20240910	144800	6446448	914	914	914	914	0
281	20240910	144700	6446448	914	914	914	914	0
282	20240910	144600	6446448	914	914	914	914	0
283	20240910	144500	6446448	914	914	914	914	0
284	20240910	144400	6446448	914	914	914	914	0
285	20240910	144300	6446448	914	914	914	914	0
286	20240910	144200	6446448	914	914	914	914	0
287	20240910	144100	6446448	914	914	914	914	0
288	20240910	144000	6446448	914	914	914	914	0
289	20240910	143900	6446448	914	913	914	913	240
290	20240910	143800	6227090	914	914	914	914	0
291	20240910	143700	6227090	914	914	914	914	0
292	20240910	143600	6227090	914	914	914	914	0
293	20240910	143500	6227090	914	914	914	914	0
294	20240910	143400	6227090	914	914	914	914	0
295	20240910	143300	6227090	914	914	914	914	0
296	20240910	143200	6227090	914	914	914	914	0
297	20240910	143100	6227090	914	914	914	914	0
298	20240910	143000	6227090	914	914	914	914	0
299	20240910	142900	6227090	914	914	914	914	0
300	20240910	142800	6227090	914	914	914	914	0
301	20240910	142700	6227090	914	914	914	914	0
302	20240910	142600	6227090	914	914	914	914	0
303	20240910	142500	6227090	914	914	914	914	0
304	20240910	142400	6227090	914	914	914	914	0
305	20240910	142300	6227090	914	914	914	914	0
306	20240910	142200	6227090	914	914	914	914	0
307	20240910	142100	6227090	914	914	914	914	0
308	20240910	142000	6227090	914	914	914	914	0
309	20240910	141900	6227090	914	914	914	914	0
310	20240910	141800	6227090	914	914	914	914	0
311	20240910	141700	6227090	914	914	914	914	0
312	20240910	141600	6227090	914	914	914	914	0
313	20240910	141500	6227090	914	914	914	914	0
314	20240910	141400	6227090	914	914	914	914	0
315	20240910	141300	6227090	914	914	914	914	0
316	20240910	141200	6227090	914	914	914	914	0
317	20240910	141100	6227090	914	914	914	914	0
318	20240910	141000	6227090	914	914	914	914	0
319	20240910	140900	6227090	914	914	914	914	0
320	20240910	140800	6227090	914	914	914	914	0
321	20240910	140700	6227090	914	914	914	914	0
322	20240910	140600	6227090	914	914	914	914	0
323	20240910	140500	6227090	914	914	914	914	0
324	20240910	140400	6227090	914	914	914	914	0
325	20240910	140300	6227090	914	914	914	914	0
326	20240910	140200	6227090	914	914	914	914	0
327	20240910	140100	6227090	914	914	914	914	0
328	20240910	140000	6227090	914	914	914	914	0
329	20240910	135900	6227090	914	914	914	914	0
330	20240910	135800	6227090	914	914	914	914	0
331	20240910	135700	6227090	914	910	914	910	100
332	20240910	135600	6135922	903	903	903	903	0
333	20240910	135500	6135922	903	903	903	903	0
334	20240910	135400	6135922	903	903	903	903	0
335	20240910	135300	6135922	903	903	903	903	0
336	20240910	135200	6135922	903	903	903	903	0
337	20240910	135100	6135922	903	903	903	903	0
338	20240910	135000	6135922	903	903	903	903	0
339	20240910	134900	6135922	903	903	903	903	0
340	20240910	134800	6135922	903	903	903	903	0
341	20240910	134700	6135922	903	903	903	903	0
342	20240910	134600	6135922	903	903	903	903	0
343	20240910	134500	6135922	903	903	903	903	0
344	20240910	134400	6135922	903	903	903	903	0
345	20240910	134300	6135922	903	903	903	903	0
346	20240910	134200	6135922	903	903	903	903	1
347	20240910	134100	6135019	904	904	904	904	0
348	20240910	134000	6135019	904	904	904	904	0
349	20240910	133900	6135019	904	904	904	904	0
350	20240910	133800	6135019	904	904	904	904	0
351	20240910	133700	6135019	904	904	904	904	0
352	20240910	133600	6135019	904	904	904	904	0
353	20240910	133500	6135019	904	904	904	904	0
354	20240910	133400	6135019	904	904	904	904	0
355	20240910	133300	6135019	904	904	904	904	0
356	20240910	133200	6135019	904	904	904	904	0
357	20240910	133100	6135019	904	904	904	904	0
358	20240910	133000	6135019	904	904	904	904	50
359	20240910	132900	6089819	904	907	907	903	307
360	20240910	132800	5812263	916	916	916	916	0
361	20240910	132700	5812263	916	916	916	916	0
362	20240910	132600	5812263	916	916	916	916	0
363	20240910	132500	5812263	916	916	916	916	0
364	20240910	132400	5812263	916	916	916	916	0
365	20240910	132300	5812263	916	916	916	916	0
366	20240910	132200	5812263	916	916	916	916	0
367	20240910	132100	5812263	916	916	916	916	0
368	20240910	132000	5812263	916	916	916	916	0
369	20240910	131900	5812263	916	916	916	916	0
370	20240910	131800	5812263	916	916	916	916	0
371	20240910	131700	5812263	916	916	916	916	0
372	20240910	131600	5812263	916	916	916	916	0
373	20240910	131500	5812263	916	916	916	916	0
374	20240910	131400	5812263	916	916	916	916	0
375	20240910	131300	5812263	916	916	916	916	0
376	20240910	131200	5812263	916	916	916	916	0
377	20240910	131100	5812263	916	916	916	916	0
378	20240910	131000	5812263	916	916	916	916	0
379	20240910	130900	5812263	916	916	916	916	0
380	20240910	130800	5812263	916	916	916	916	0
381	20240910	130700	5812263	916	916	916	916	0
382	20240910	130600	5812263	916	916	916	916	0
383	20240910	130500	5812263	916	916	916	916	0
384	20240910	130400	5812263	916	916	916	916	0
385	20240910	130300	5812263	916	916	916	916	0
386	20240910	130200	5812263	916	916	916	916	0
387	20240910	130100	5812263	916	916	916	916	0
388	20240910	130000	5812263	916	916	916	916	0
389	20240910	125900	5812263	916	916	916	916	0
390	20240910	125800	5812263	916	916	916	916	0
391	20240910	125700	5812263	916	916	916	916	0
392	20240910	125600	5812263	916	916	916	916	0
393	20240910	125500	5812263	916	916	916	916	0
394	20240910	125400	5812263	916	916	916	916	0
395	20240910	125300	5812263	916	916	916	916	0
396	20240910	125200	5812263	916	916	916	916	0
397	20240910	125100	5812263	916	916	916	916	0
398	20240910	125000	5812263	916	916	916	916	0
399	20240910	124900	5812263	916	916	916	916	0
400	20240910	124800	5812263	916	916	916	916	0
401	20240910	124700	5812263	916	916	916	916	0
402	20240910	124600	5812263	916	916	916	916	0
403	20240910	124500	5812263	916	916	916	916	0
404	20240910	124400	5812263	916	916	916	916	0
405	20240910	124300	5812263	916	916	916	916	0
406	20240910	124200	5812263	916	916	916	916	0
407	20240910	124100	5812263	916	916	916	916	0
408	20240910	124000	5812263	916	916	916	916	0
409	20240910	123900	5812263	916	916	916	916	0
410	20240910	123800	5812263	916	916	916	916	0
411	20240910	123700	5812263	916	916	916	916	0
412	20240910	123600	5812263	916	916	916	916	0
413	20240910	123500	5812263	916	916	916	916	0
414	20240910	123400	5812263	916	916	916	916	0
415	20240910	123300	5812263	916	916	916	916	0
416	20240910	123200	5812263	916	916	916	916	0
417	20240910	123100	5812263	916	916	916	916	0
418	20240910	123000	5812263	916	916	916	916	0
419	20240910	122900	5812263	916	916	916	916	0
420	20240910	122800	5812263	916	916	916	916	0
421	20240910	122700	5812263	916	916	916	916	0
422	20240910	122600	5812263	916	916	916	916	0
423	20240910	122500	5812263	916	916	916	916	0
424	20240910	122400	5812263	916	916	916	916	0
425	20240910	122300	5812263	916	916	916	916	0
426	20240910	122200	5812263	916	916	916	916	0
427	20240910	122100	5812263	916	916	916	916	0
428	20240910	122000	5812263	916	916	916	916	0
429	20240910	121900	5812263	916	916	916	916	0
430	20240910	121800	5812263	916	916	916	916	0
431	20240910	121700	5812263	916	916	916	916	0
432	20240910	121600	5812263	916	916	916	916	0
433	20240910	121500	5812263	916	916	916	916	0
434	20240910	121400	5812263	916	916	916	916	0
435	20240910	121300	5812263	916	916	916	916	0
436	20240910	121200	5812263	916	916	916	916	0
437	20240910	121100	5812263	916	916	916	916	0
438	20240910	121000	5812263	916	916	916	916	0
439	20240910	120900	5812263	916	916	916	916	0
440	20240910	120800	5812263	916	916	916	916	0
441	20240910	120700	5812263	916	916	916	916	0
442	20240910	120600	5812263	916	916	916	916	0
443	20240910	120500	5812263	916	916	916	916	0
444	20240910	120400	5812263	916	916	916	916	0
445	20240910	120300	5812263	916	916	916	916	0
446	20240910	120200	5812263	916	916	916	916	0
447	20240910	120100	5812263	916	916	916	916	0
448	20240910	120000	5812263	916	916	916	916	0
449	20240910	115900	5812263	916	916	916	916	0
450	20240910	115800	5812263	916	916	916	916	0
451	20240910	115700	5812263	916	916	916	916	0
452	20240910	115600	5812263	916	913	916	913	100
453	20240910	115500	5720666	911	911	911	911	0
454	20240910	115400	5720666	911	911	911	911	0
455	20240910	115300	5720666	911	911	911	911	0
456	20240910	115200	5720666	911	909	911	909	2
457	20240910	115100	5718846	907	905	907	905	2
458	20240910	115000	5717034	903	903	903	903	0
459	20240910	114900	5717034	903	903	903	903	0
460	20240910	114800	5717034	903	903	903	903	1
461	20240910	114700	5716131	902	913	913	888	1836
462	20240910	114600	4070375	923	923	923	923	0
463	20240910	114500	4070375	923	923	923	923	0
464	20240910	114400	4070375	923	923	923	923	0
465	20240910	114300	4070375	923	923	923	923	0
466	20240910	114200	4070375	923	923	923	923	0
467	20240910	114100	4070375	923	923	923	923	0
468	20240910	114000	4070375	923	923	923	923	0
469	20240910	113900	4070375	923	923	923	923	0
470	20240910	113800	4070375	923	923	923	923	0
471	20240910	113700	4070375	923	923	923	923	0
472	20240910	113600	4070375	923	923	923	923	0
473	20240910	113500	4070375	923	923	923	923	0
474	20240910	113400	4070375	923	923	923	923	0
475	20240910	113300	4070375	923	923	923	923	0
476	20240910	113200	4070375	923	923	923	923	0
477	20240910	113100	4070375	923	923	923	923	0
478	20240910	113000	4070375	923	923	923	923	0
479	20240910	112900	4070375	923	923	923	923	0
480	20240910	112800	4070375	923	923	923	923	0
481	20240910	112700	4070375	923	923	923	923	0
482	20240910	112600	4070375	923	923	923	923	0
483	20240910	112500	4070375	923	923	923	923	0
484	20240910	112400	4070375	923	920	923	920	50
485	20240910	112300	4024292	923	923	923	923	0
486	20240910	112200	4024292	923	923	923	923	0
487	20240910	112100	4024292	923	923	923	923	0
488	20240910	112000	4024292	923	923	923	923	0
489	20240910	111900	4024292	923	923	923	923	0
490	20240910	111800	4024292	923	923	923	923	0
491	20240910	111700	4024292	923	923	923	923	0
492	20240910	111600	4024292	923	923	923	923	0
493	20240910	111500	4024292	923	923	923	923	0
494	20240910	111400	4024292	923	923	923	923	0
495	20240910	111300	4024292	923	923	923	923	0
496	20240910	111200	4024292	923	923	923	923	0
497	20240910	111100	4024292	923	923	923	923	0
498	20240910	111000	4024292	923	923	923	923	0
499	20240910	110900	4024292	923	923	923	923	0
500	20240910	110800	4024292	923	923	923	923	0
501	20240910	110700	4024292	923	923	923	923	0
502	20240910	110600	4024292	923	923	923	923	0
503	20240910	110500	4024292	923	923	923	923	0
504	20240910	110400	4024292	923	923	923	923	0
505	20240910	110300	4024292	923	923	923	923	0
506	20240910	110200	4024292	923	923	923	923	0
507	20240910	110100	4024292	923	923	923	923	0
508	20240910	110000	4024292	923	923	923	923	0
509	20240910	105900	4024292	923	923	923	923	0
510	20240910	105800	4024292	923	923	923	923	0
511	20240910	105700	4024292	923	923	923	923	0
512	20240910	105600	4024292	923	923	923	923	0
513	20240910	105500	4024292	923	923	923	923	0
514	20240910	105400	4024292	923	923	923	923	0
515	20240910	105300	4024292	923	923	923	923	0
516	20240910	105200	4024292	923	923	923	923	0
517	20240910	105100	4024292	923	923	923	923	0
518	20240910	105000	4024292	923	923	923	923	0
519	20240910	104900	4024292	923	923	923	923	0
520	20240910	104800	4024292	923	923	923	923	0
521	20240910	104700	4024292	923	923	923	923	0
522	20240910	104600	4024292	923	923	923	923	0
523	20240910	104500	4024292	923	918	923	918	500
524	20240910	104400	3564105	918	913	918	913	550
525	20240910	104300	3060804	913	913	913	913	0
526	20240910	104200	3060804	913	913	913	913	0
527	20240910	104100	3060804	913	913	913	913	0
528	20240910	104000	3060804	913	913	913	913	0
529	20240910	103900	3060804	913	913	913	913	0
530	20240910	103800	3060804	913	913	913	913	1000
531	20240910	103700	2147804	913	913	913	913	0
532	20240910	103600	2147804	913	913	913	913	0
533	20240910	103500	2147804	913	913	913	913	0
534	20240910	103400	2147804	913	913	913	913	0
535	20240910	103300	2147804	913	913	913	913	0
536	20240910	103200	2147804	913	913	913	913	0
537	20240910	103100	2147804	913	913	913	913	0
538	20240910	103000	2147804	913	913	913	913	0
539	20240910	102900	2147804	913	913	913	913	0
540	20240910	102800	2147804	913	913	913	913	0
541	20240910	102700	2147804	913	913	913	913	0
542	20240910	102600	2147804	913	913	913	913	0
543	20240910	102500	2147804	913	913	913	913	0
544	20240910	102400	2147804	913	913	913	913	0
545	20240910	102300	2147804	913	913	913	913	0
546	20240910	102200	2147804	913	913	913	913	0
547	20240910	102100	2147804	913	913	913	913	0
548	20240910	102000	2147804	913	913	913	913	0
549	20240910	101900	2147804	913	913	913	913	0
550	20240910	101800	2147804	913	913	913	913	0
551	20240910	101700	2147804	913	913	913	913	0
552	20240910	101600	2147804	913	913	913	913	0
553	20240910	101500	2147804	913	913	913	913	0
554	20240910	101400	2147804	913	913	913	913	0
555	20240910	101300	2147804	913	913	913	913	0
556	20240910	101200	2147804	913	913	913	913	0
557	20240910	101100	2147804	913	913	913	913	0
558	20240910	101000	2147804	913	913	913	913	0
559	20240910	100900	2147804	913	913	913	913	0
560	20240910	100800	2147804	913	913	913	913	0
561	20240910	100700	2147804	913	913	913	913	0
562	20240910	100600	2147804	913	913	913	913	0
563	20240910	100500	2147804	913	913	913	913	0
564	20240910	100400	2147804	913	913	913	913	1
565	20240910	100300	2146891	905	905	905	905	0
566	20240910	100200	2146891	905	905	905	905	0
567	20240910	100100	2146891	905	905	905	905	0
568	20240910	100000	2146891	905	905	905	905	0
569	20240910	095900	2146891	905	905	905	905	0
570	20240910	095800	2146891	905	905	905	905	0
571	20240910	095700	2146891	905	905	905	905	0
572	20240910	095600	2146891	905	905	905	905	0
573	20240910	095500	2146891	905	905	905	905	0
574	20240910	095400	2146891	905	905	905	905	0
575	20240910	095300	2146891	905	905	905	905	0
576	20240910	095200	2146891	905	905	905	905	0
577	20240910	095100	2146891	905	905	905	905	0
578	20240910	095000	2146891	905	905	905	905	0
579	20240910	094900	2146891	905	905	905	905	0
580	20240910	094800	2146891	905	905	905	905	0
581	20240910	094700	2146891	905	905	905	905	0
582	20240910	094600	2146891	905	905	905	905	0
583	20240910	094500	2146891	905	905	905	905	0
584	20240910	094400	2146891	905	905	905	905	0
585	20240910	094300	2146891	905	905	905	905	21
586	20240910	094200	2127886	915	915	915	915	0
587	20240910	094100	2127886	915	915	915	915	1
588	20240910	094000	2126971	915	915	915	915	13
589	20240910	093900	2115076	915	915	915	915	0
590	20240910	093800	2115076	915	915	915	915	0
591	20240910	093700	2115076	915	915	915	915	0
592	20240910	093600	2115076	915	915	915	915	0
593	20240910	093500	2115076	915	915	915	915	0
594	20240910	093400	2115076	915	915	915	915	0
595	20240910	093300	2115076	915	915	915	915	0
596	20240910	093200	2115076	915	915	915	915	0
597	20240910	093100	2115076	915	915	915	915	0
598	20240910	093000	2115076	915	915	915	915	0
599	20240910	092900	2115076	915	915	915	915	120
600	20240910	092800	2005276	915	915	915	915	0
601	20240910	092700	2005276	915	915	915	915	0
602	20240910	092600	2005276	915	915	915	915	0
603	20240910	092500	2005276	915	915	915	915	0
604	20240910	092400	2005276	915	915	915	915	0
605	20240910	092300	2005276	915	915	915	915	0
606	20240910	092200	2005276	915	915	915	915	0
607	20240910	092100	2005276	915	915	915	915	0
608	20240910	092000	2005276	915	915	915	915	0
609	20240910	091900	2005276	915	915	915	915	0
610	20240910	091800	2005276	915	915	915	915	0
611	20240910	091700	2005276	915	915	915	915	0
612	20240910	091600	2005276	915	915	915	915	0
613	20240910	091500	2005276	915	915	915	915	0
614	20240910	091400	2005276	915	915	915	915	0
615	20240910	091300	2005276	915	915	915	915	0
616	20240910	091200	2005276	915	915	915	915	0
617	20240910	091100	2005276	915	910	915	910	130
618	20240910	091000	1886925	905	905	905	905	0
619	20240910	090900	1886925	905	905	905	905	0
620	20240910	090800	1886925	905	905	905	905	1
621	20240910	090700	1886020	905	905	905	905	0
622	20240910	090600	1886020	905	905	905	905	980
623	20240910	090500	999120	905	905	905	905	0
624	20240910	090400	999120	905	905	905	905	0
625	20240910	090300	999120	905	905	905	905	0
626	20240910	090200	999120	905	905	905	905	0
627	20240910	090100	999120	905	905	905	905	0
628	20240910	090000	999120	905	905	905	905	1104