KissMeData/290660/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205700	27175328	927	927	927	927	574
3	20240913	205600	27175328	927	927	927	927	0
4	20240913	205500	27175328	927	927	927	927	0
5	20240913	205400	27175328	927	927	927	927	0
6	20240913	205300	27175328	927	927	927	927	0
7	20240913	205200	27175328	927	927	927	927	0
8	20240913	205100	27175328	927	927	927	927	0
9	20240913	205000	27175328	927	927	927	927	0
10	20240913	204900	27175328	927	927	927	927	0
11	20240913	204800	27175328	927	927	927	927	0
12	20240913	204700	27175328	927	927	927	927	0
13	20240913	204600	27175328	927	927	927	927	0
14	20240913	204500	27175328	927	927	927	927	0
15	20240913	204400	27175328	927	927	927	927	0
16	20240913	204300	27175328	927	927	927	927	0
17	20240913	204200	27175328	927	927	927	927	0
18	20240913	204100	27175328	927	927	927	927	0
19	20240913	204000	27175328	927	927	927	927	0
20	20240913	203900	27175328	927	927	927	927	0
21	20240913	203800	27175328	927	927	927	927	0
22	20240913	203700	27175328	927	927	927	927	0
23	20240913	203600	27175328	927	927	927	927	0
24	20240913	203500	27175328	927	927	927	927	0
25	20240913	203400	27175328	927	927	927	927	0
26	20240913	203300	27175328	927	927	927	927	0
27	20240913	203200	27175328	927	927	927	927	0
28	20240913	203100	27175328	927	927	927	927	0
29	20240913	203000	27175328	927	927	927	927	0
30	20240913	202900	27175328	927	927	927	927	0
31	20240913	202800	27175328	927	927	927	927	0
32	20240913	202700	27175328	927	927	927	927	574
33	20240913	202600	27175328	927	927	927	927	0
34	20240913	202500	27175328	927	927	927	927	0
35	20240913	202400	27175328	927	927	927	927	0
36	20240913	202300	27175328	927	927	927	927	0
37	20240913	202200	27175328	927	927	927	927	0
38	20240913	202100	27175328	927	927	927	927	0
39	20240913	202000	27175328	927	927	927	927	0
40	20240913	201900	27175328	927	927	927	927	0
41	20240913	201800	27175328	927	927	927	927	0
42	20240913	201700	27175328	927	927	927	927	0
43	20240913	201600	27175328	927	927	927	927	0
44	20240913	201500	27175328	927	927	927	927	0
45	20240913	201400	27175328	927	927	927	927	0
46	20240913	201300	27175328	927	927	927	927	0
47	20240913	201200	27175328	927	927	927	927	0
48	20240913	201100	27175328	927	927	927	927	0
49	20240913	201000	27175328	927	927	927	927	0
50	20240913	200900	27175328	927	927	927	927	0
51	20240913	200800	27175328	927	927	927	927	0
52	20240913	200700	27175328	927	927	927	927	0
53	20240913	200600	27175328	927	927	927	927	0
54	20240913	200500	27175328	927	927	927	927	0
55	20240913	200400	27175328	927	927	927	927	0
56	20240913	200300	27175328	927	927	927	927	0
57	20240913	200200	27175328	927	927	927	927	0
58	20240913	200100	27175328	927	927	927	927	0
59	20240913	200000	27175328	927	927	927	927	0
60	20240913	195900	27175328	927	927	927	927	0
61	20240913	195800	27175328	927	927	927	927	0
62	20240913	195700	27175328	927	927	927	927	574
63	20240913	195600	27175328	927	927	927	927	0
64	20240913	195500	27175328	927	927	927	927	0
65	20240913	195400	27175328	927	927	927	927	0
66	20240913	195300	27175328	927	927	927	927	0
67	20240913	195200	27175328	927	927	927	927	0
68	20240913	195100	27175328	927	927	927	927	0
69	20240913	195000	27175328	927	927	927	927	0
70	20240913	194900	27175328	927	927	927	927	0
71	20240913	194800	27175328	927	927	927	927	0
72	20240913	194700	27175328	927	927	927	927	0
73	20240913	194600	27175328	927	927	927	927	0
74	20240913	194500	27175328	927	927	927	927	0
75	20240913	194400	27175328	927	927	927	927	0
76	20240913	194300	27175328	927	927	927	927	0
77	20240913	194200	27175328	927	927	927	927	0
78	20240913	194100	27175328	927	927	927	927	0
79	20240913	194000	27175328	927	927	927	927	0
80	20240913	193900	27175328	927	927	927	927	0
81	20240913	193800	27175328	927	927	927	927	0
82	20240913	193700	27175328	927	927	927	927	0
83	20240913	193600	27175328	927	927	927	927	0
84	20240913	193500	27175328	927	927	927	927	0
85	20240913	193400	27175328	927	927	927	927	0
86	20240913	193300	27175328	927	927	927	927	0
87	20240913	193200	27175328	927	927	927	927	0
88	20240913	193100	27175328	927	927	927	927	0
89	20240913	193000	27175328	927	927	927	927	0
90	20240913	192900	27175328	927	927	927	927	0
91	20240913	192800	27175328	927	927	927	927	0
92	20240913	192700	27175328	927	927	927	927	574
93	20240913	192600	27175328	927	927	927	927	0
94	20240913	192500	27175328	927	927	927	927	0
95	20240913	192400	27175328	927	927	927	927	0
96	20240913	192300	27175328	927	927	927	927	0
97	20240913	192200	27175328	927	927	927	927	0
98	20240913	192100	27175328	927	927	927	927	0
99	20240913	192000	27175328	927	927	927	927	0
100	20240913	191900	27175328	927	927	927	927	0
101	20240913	191800	27175328	927	927	927	927	0
102	20240913	191700	27175328	927	927	927	927	0
103	20240913	191600	27175328	927	927	927	927	0
104	20240913	191500	27175328	927	927	927	927	0
105	20240913	191400	27175328	927	927	927	927	0
106	20240913	191300	27175328	927	927	927	927	0
107	20240913	191200	27175328	927	927	927	927	0
108	20240913	191100	27175328	927	927	927	927	0
109	20240913	191000	27175328	927	927	927	927	0
110	20240913	190900	27175328	927	927	927	927	0
111	20240913	190800	27175328	927	927	927	927	0
112	20240913	190700	27175328	927	927	927	927	0
113	20240913	190600	27175328	927	927	927	927	0
114	20240913	190500	27175328	927	927	927	927	0
115	20240913	190400	27175328	927	927	927	927	0
116	20240913	190300	27175328	927	927	927	927	0
117	20240913	190200	27175328	927	927	927	927	0
118	20240913	190100	27175328	927	927	927	927	0
119	20240913	190000	27175328	927	927	927	927	0
120	20240913	185900	27175328	927	927	927	927	0
121	20240913	185800	27175328	927	927	927	927	0
122	20240913	185700	27175328	927	927	927	927	574
123	20240913	185600	27175328	927	927	927	927	0
124	20240913	185500	27175328	927	927	927	927	0
125	20240913	185400	27175328	927	927	927	927	0
126	20240913	185300	27175328	927	927	927	927	0
127	20240913	185200	27175328	927	927	927	927	0
128	20240913	185100	27175328	927	927	927	927	0
129	20240913	185000	27175328	927	927	927	927	0
130	20240913	184900	27175328	927	927	927	927	0
131	20240913	184800	27175328	927	927	927	927	0
132	20240913	184700	27175328	927	927	927	927	0
133	20240913	184600	27175328	927	927	927	927	0
134	20240913	184500	27175328	927	927	927	927	0
135	20240913	184400	27175328	927	927	927	927	0
136	20240913	184300	27175328	927	927	927	927	0
137	20240913	184200	27175328	927	927	927	927	0
138	20240913	184100	27175328	927	927	927	927	0
139	20240913	184000	27175328	927	927	927	927	0
140	20240913	183900	27175328	927	927	927	927	0
141	20240913	183800	27175328	927	927	927	927	0
142	20240913	183700	27175328	927	927	927	927	0
143	20240913	183600	27175328	927	927	927	927	0
144	20240913	183500	27175328	927	927	927	927	0
145	20240913	183400	27175328	927	927	927	927	0
146	20240913	183300	27175328	927	927	927	927	0
147	20240913	183200	27175328	927	927	927	927	0
148	20240913	183100	27175328	927	927	927	927	0
149	20240913	183000	27175328	927	927	927	927	0
150	20240913	182900	27175328	927	927	927	927	0
151	20240913	182800	27175328	927	927	927	927	0
152	20240913	182700	27175328	927	927	927	927	574
153	20240913	182600	27175328	927	927	927	927	0
154	20240913	182500	27175328	927	927	927	927	0
155	20240913	182400	27175328	927	927	927	927	0
156	20240913	182300	27175328	927	927	927	927	0
157	20240913	182200	27175328	927	927	927	927	0
158	20240913	182100	27175328	927	927	927	927	0
159	20240913	182000	27175328	927	927	927	927	0
160	20240913	181900	27175328	927	927	927	927	0
161	20240913	181800	27175328	927	927	927	927	0
162	20240913	181700	27175328	927	927	927	927	0
163	20240913	181600	27175328	927	927	927	927	0
164	20240913	181500	27175328	927	927	927	927	0
165	20240913	181400	27175328	927	927	927	927	0
166	20240913	181300	27175328	927	927	927	927	0
167	20240913	181200	27175328	927	927	927	927	0
168	20240913	181100	27175328	927	927	927	927	0
169	20240913	181000	27175328	927	927	927	927	0
170	20240913	180900	27175328	927	927	927	927	0
171	20240913	180800	27175328	927	927	927	927	0
172	20240913	180700	27175328	927	927	927	927	0
173	20240913	180600	27175328	927	927	927	927	0
174	20240913	180500	27175328	927	927	927	927	0
175	20240913	180400	27175328	927	927	927	927	0
176	20240913	180300	27175328	927	927	927	927	0
177	20240913	180200	27175328	927	927	927	927	0
178	20240913	180100	27175328	927	927	927	927	0
179	20240913	180000	27175328	927	927	927	927	0
180	20240913	175900	27175328	927	927	927	927	0
181	20240913	175800	27175328	927	927	927	927	0
182	20240913	175700	27175328	927	927	927	927	574
183	20240913	175600	27175328	927	927	927	927	0
184	20240913	175500	27175328	927	927	927	927	0
185	20240913	175400	27175328	927	927	927	927	0
186	20240913	175300	27175328	927	927	927	927	0
187	20240913	175200	27175328	927	927	927	927	0
188	20240913	175100	27175328	927	927	927	927	0
189	20240913	175000	27175328	927	927	927	927	0
190	20240913	174900	27175328	927	927	927	927	0
191	20240913	174800	27175328	927	927	927	927	0
192	20240913	174700	27175328	927	927	927	927	0
193	20240913	174600	27175328	927	927	927	927	0
194	20240913	174500	27175328	927	927	927	927	0
195	20240913	174400	27175328	927	927	927	927	0
196	20240913	174300	27175328	927	927	927	927	0
197	20240913	174200	27175328	927	927	927	927	0
198	20240913	174100	27175328	927	927	927	927	0
199	20240913	174000	27175328	927	927	927	927	0
200	20240913	173900	27175328	927	927	927	927	0
201	20240913	173800	27175328	927	927	927	927	0
202	20240913	173700	27175328	927	927	927	927	0
203	20240913	173600	27175328	927	927	927	927	0
204	20240913	173500	27175328	927	927	927	927	0
205	20240913	173400	27175328	927	927	927	927	0
206	20240913	173300	27175328	927	927	927	927	0
207	20240913	173200	27175328	927	927	927	927	0
208	20240913	173100	27175328	927	927	927	927	0
209	20240913	173000	27175328	927	927	927	927	0
210	20240913	172900	27175328	927	927	927	927	0
211	20240913	172800	27175328	927	927	927	927	0
212	20240913	172700	27175328	927	927	927	927	574
213	20240913	172600	27175328	927	927	927	927	0
214	20240913	172500	27175328	927	927	927	927	0
215	20240913	172400	27175328	927	927	927	927	0
216	20240913	172300	27175328	927	927	927	927	0
217	20240913	172200	27175328	927	927	927	927	0
218	20240913	172100	27175328	927	927	927	927	0
219	20240913	172000	27175328	927	927	927	927	0
220	20240913	171900	27175328	927	927	927	927	0
221	20240913	171800	27175328	927	927	927	927	0
222	20240913	171700	27175328	927	927	927	927	0
223	20240913	171600	27175328	927	927	927	927	0
224	20240913	171500	27175328	927	927	927	927	0
225	20240913	171400	27175328	927	927	927	927	0
226	20240913	171300	27175328	927	927	927	927	0
227	20240913	171200	27175328	927	927	927	927	0
228	20240913	171100	27175328	927	927	927	927	0
229	20240913	171000	27175328	927	927	927	927	0
230	20240913	170900	27175328	927	927	927	927	0
231	20240913	170800	27175328	927	927	927	927	0
232	20240913	170700	27175328	927	927	927	927	0
233	20240913	170600	27175328	927	927	927	927	0
234	20240913	170500	27175328	927	927	927	927	0
235	20240913	170400	27175328	927	927	927	927	0
236	20240913	170300	27175328	927	927	927	927	0
237	20240913	170200	27175328	927	927	927	927	0
238	20240913	170100	27175328	927	927	927	927	0
239	20240913	170000	27175328	927	927	927	927	0
240	20240913	165900	27175328	927	927	927	927	0
241	20240913	165800	27175328	927	927	927	927	0
242	20240913	165700	27175328	927	927	927	927	574
243	20240913	165600	27175328	927	927	927	927	0
244	20240913	165500	27175328	927	927	927	927	0
245	20240913	165400	27175328	927	927	927	927	0
246	20240913	165300	27175328	927	927	927	927	0
247	20240913	165200	27175328	927	927	927	927	0
248	20240913	165100	27175328	927	927	927	927	0
249	20240913	165000	27175328	927	927	927	927	0
250	20240913	164900	27175328	927	927	927	927	0
251	20240913	164800	27175328	927	927	927	927	0
252	20240913	164700	27175328	927	927	927	927	0
253	20240913	164600	27175328	927	927	927	927	0
254	20240913	164500	27175328	927	927	927	927	0
255	20240913	164400	27175328	927	927	927	927	0
256	20240913	164300	27175328	927	927	927	927	0
257	20240913	164200	27175328	927	927	927	927	0
258	20240913	164100	27175328	927	927	927	927	0
259	20240913	164000	27175328	927	927	927	927	0
260	20240913	163900	27175328	927	927	927	927	0
261	20240913	163800	27175328	927	927	927	927	0
262	20240913	163700	27175328	927	927	927	927	0
263	20240913	163600	27175328	927	927	927	927	0
264	20240913	163500	27175328	927	927	927	927	0
265	20240913	163400	27175328	927	927	927	927	0
266	20240913	163300	27175328	927	927	927	927	0
267	20240913	163200	27175328	927	927	927	927	0
268	20240913	163100	27175328	927	927	927	927	0
269	20240913	163000	27175328	927	927	927	927	0
270	20240913	162900	27175328	927	927	927	927	0
271	20240913	162800	27175328	927	927	927	927	0
272	20240913	162700	27175328	927	927	927	927	574
273	20240913	162600	27175328	927	927	927	927	0
274	20240913	162500	27175328	927	927	927	927	0
275	20240913	162400	27175328	927	927	927	927	0
276	20240913	162300	27175328	927	927	927	927	0
277	20240913	162200	27175328	927	927	927	927	0
278	20240913	162100	27175328	927	927	927	927	0
279	20240913	162000	27175328	927	927	927	927	0
280	20240913	161900	27175328	927	927	927	927	0
281	20240913	161800	27175328	927	927	927	927	0
282	20240913	161700	27175328	927	927	927	927	0
283	20240913	161600	27175328	927	927	927	927	0
284	20240913	161500	27175328	927	927	927	927	0
285	20240913	161400	27175328	927	927	927	927	0
286	20240913	161300	27175328	927	927	927	927	0
287	20240913	161200	27175328	927	927	927	927	0
288	20240913	161100	27175328	927	927	927	927	0
289	20240913	161000	27175328	927	927	927	927	0
290	20240913	160900	27175328	927	927	927	927	0
291	20240913	160800	27175328	927	927	927	927	0
292	20240913	160700	27175328	927	927	927	927	0
293	20240913	160600	27175328	927	927	927	927	0
294	20240913	160500	27175328	927	927	927	927	0
295	20240913	160400	27175328	927	927	927	927	0
296	20240913	160300	27175328	927	927	927	927	0
297	20240913	160200	27175328	927	927	927	927	0
298	20240913	160100	27175328	927	927	927	927	0
299	20240913	160000	27175328	927	927	927	927	0
300	20240913	155900	27175328	927	927	927	927	0
301	20240913	155800	27175328	927	927	927	927	0
302	20240913	155700	27175328	927	927	927	927	574
303	20240913	155600	27175328	927	927	927	927	0
304	20240913	155500	27175328	927	927	927	927	0
305	20240913	155400	27175328	927	927	927	927	0
306	20240913	155300	27175328	927	927	927	927	0
307	20240913	155200	27175328	927	927	927	927	0
308	20240913	155100	27175328	927	927	927	927	0
309	20240913	155000	27175328	927	927	927	927	0
310	20240913	154900	27175328	927	927	927	927	0
311	20240913	154800	27175328	927	927	927	927	0
312	20240913	154700	27175328	927	927	927	927	0
313	20240913	154600	27175328	927	927	927	927	0
314	20240913	154500	27175328	927	927	927	927	0
315	20240913	154400	27175328	927	927	927	927	0
316	20240913	154300	27175328	927	927	927	927	0
317	20240913	154200	27175328	927	927	927	927	0
318	20240913	154100	27175328	927	927	927	927	0
319	20240913	154000	27175328	927	927	927	927	0
320	20240913	153900	27175328	927	927	927	927	0
321	20240913	153800	27175328	927	927	927	927	0
322	20240913	153700	27175328	927	927	927	927	0
323	20240913	153600	27175328	927	927	927	927	0
324	20240913	153500	27175328	927	927	927	927	0
325	20240913	153400	27175328	927	927	927	927	0
326	20240913	153300	27175328	927	927	927	927	0
327	20240913	153200	27175328	927	927	927	927	0
328	20240913	153100	27175328	927	927	927	927	0
329	20240913	153000	27175328	927	927	927	927	574
330	20240913	152900	26643230	934	934	934	934	0
331	20240913	152800	26643230	934	934	934	934	0
332	20240913	152700	26643230	934	934	934	934	0
333	20240913	152600	26643230	934	934	934	934	0
334	20240913	152500	26643230	934	934	934	934	0
335	20240913	152400	26643230	934	934	934	934	0
336	20240913	152300	26643230	934	934	934	934	0
337	20240913	152200	26643230	934	934	934	934	0
338	20240913	152100	26643230	934	934	934	934	0
339	20240913	152000	26643230	934	934	934	934	0
340	20240913	151900	26643230	934	922	934	912	3293
341	20240913	151800	23630286	933	933	933	933	0
342	20240913	151700	23630286	933	933	933	933	1037
343	20240913	151600	22662765	933	933	933	933	0
344	20240913	151500	22662765	933	933	933	933	0
345	20240913	151400	22662765	933	933	933	933	0
346	20240913	151300	22662765	933	933	933	933	0
347	20240913	151200	22662765	933	933	933	933	0
348	20240913	151100	22662765	933	933	933	933	0
349	20240913	151000	22662765	933	933	933	933	206
350	20240913	150900	22470567	933	933	933	933	0
351	20240913	150800	22470567	933	933	933	933	0
352	20240913	150700	22470567	933	933	933	933	0
353	20240913	150600	22470567	933	933	933	933	0
354	20240913	150500	22470567	933	933	933	933	0
355	20240913	150400	22470567	933	933	933	933	0
356	20240913	150300	22470567	933	933	933	933	0
357	20240913	150200	22470567	933	933	933	933	0
358	20240913	150100	22470567	933	933	933	933	0
359	20240913	150000	22470567	933	933	933	933	0
360	20240913	145900	22470567	933	933	933	933	0
361	20240913	145800	22470567	933	933	933	933	0
362	20240913	145700	22470567	933	933	933	933	0
363	20240913	145600	22470567	933	933	933	933	0
364	20240913	145500	22470567	933	933	933	933	0
365	20240913	145400	22470567	933	933	933	933	1
366	20240913	145300	22469634	922	922	922	922	720
367	20240913	145200	21805794	934	934	934	934	0
368	20240913	145100	21805794	934	934	934	934	0
369	20240913	145000	21805794	934	934	934	934	0
370	20240913	144900	21805794	934	934	934	934	0
371	20240913	144800	21805794	934	934	934	934	0
372	20240913	144700	21805794	934	934	934	934	0
373	20240913	144600	21805794	934	934	934	934	0
374	20240913	144500	21805794	934	934	934	934	0
375	20240913	144400	21805794	934	934	934	934	0
376	20240913	144300	21805794	934	932	934	932	203
377	20240913	144200	21616594	929	929	929	929	37
378	20240913	144100	21582221	928	928	928	928	0
379	20240913	144000	21582221	928	928	928	928	100
380	20240913	143900	21489421	927	927	927	927	74
381	20240913	143800	21420823	928	928	928	928	200
382	20240913	143700	21235223	928	928	928	928	0
383	20240913	143600	21235223	928	926	928	926	200
384	20240913	143500	21049823	929	929	929	929	0
385	20240913	143400	21049823	929	929	929	929	0
386	20240913	143300	21049823	929	929	929	929	1
387	20240913	143200	21048894	915	915	915	915	0
388	20240913	143100	21048894	915	915	915	915	0
389	20240913	143000	21048894	915	915	915	915	0
390	20240913	142900	21048894	915	923	923	915	1000
391	20240913	142800	20128850	932	932	932	932	0
392	20240913	142700	20128850	932	932	932	932	0
393	20240913	142600	20128850	932	932	932	932	0
394	20240913	142500	20128850	932	932	932	932	0
395	20240913	142400	20128850	932	932	932	932	0
396	20240913	142300	20128850	932	932	932	932	0
397	20240913	142200	20128850	932	932	932	932	0
398	20240913	142100	20128850	932	932	932	932	0
399	20240913	142000	20128850	932	932	932	932	0
400	20240913	141900	20128850	932	932	932	932	0
401	20240913	141800	20128850	932	932	932	932	0
402	20240913	141700	20128850	932	932	932	932	0
403	20240913	141600	20128850	932	932	932	932	0
404	20240913	141500	20128850	932	932	932	932	0
405	20240913	141400	20128850	932	932	932	932	0
406	20240913	141300	20128850	932	932	932	932	0
407	20240913	141200	20128850	932	932	932	932	0
408	20240913	141100	20128850	932	932	932	932	0
409	20240913	141000	20128850	932	932	932	932	0
410	20240913	140900	20128850	932	932	932	932	0
411	20240913	140800	20128850	932	932	932	932	0
412	20240913	140700	20128850	932	932	932	932	0
413	20240913	140600	20128850	932	932	932	932	0
414	20240913	140500	20128850	932	932	932	932	0
415	20240913	140400	20128850	932	932	932	932	0
416	20240913	140300	20128850	932	932	932	932	0
417	20240913	140200	20128850	932	932	932	932	2
418	20240913	140100	20126986	928	928	928	928	470
419	20240913	140000	19690826	928	928	928	928	0
420	20240913	135900	19690826	928	928	928	928	0
421	20240913	135800	19690826	928	928	928	928	78
422	20240913	135700	19618442	928	928	928	928	0
423	20240913	135600	19618442	928	928	928	928	0
424	20240913	135500	19618442	928	928	928	928	0
425	20240913	135400	19618442	928	928	928	928	0
426	20240913	135300	19618442	928	928	928	928	0
427	20240913	135200	19618442	928	928	928	928	0
428	20240913	135100	19618442	928	928	928	928	2
429	20240913	135000	19616586	928	928	928	928	0
430	20240913	134900	19616586	928	928	928	928	0
431	20240913	134800	19616586	928	928	928	928	0
432	20240913	134700	19616586	928	928	928	928	0
433	20240913	134600	19616586	928	928	928	928	0
434	20240913	134500	19616586	928	928	928	928	0
435	20240913	134400	19616586	928	928	928	928	1
436	20240913	134300	19615658	933	933	933	933	0
437	20240913	134200	19615658	933	933	933	933	1
438	20240913	134100	19614725	929	929	929	929	0
439	20240913	134000	19614725	929	929	929	929	0
440	20240913	133900	19614725	929	929	929	929	0
441	20240913	133800	19614725	929	929	929	929	0
442	20240913	133700	19614725	929	929	929	929	0
443	20240913	133600	19614725	929	929	929	929	0
444	20240913	133500	19614725	929	929	929	929	0
445	20240913	133400	19614725	929	929	929	929	0
446	20240913	133300	19614725	929	929	929	929	0
447	20240913	133200	19614725	929	929	929	929	0
448	20240913	133100	19614725	929	929	929	929	0
449	20240913	133000	19614725	929	929	929	929	0
450	20240913	132900	19614725	929	929	929	929	0
451	20240913	132800	19614725	929	929	929	929	0
452	20240913	132700	19614725	929	929	929	929	0
453	20240913	132600	19614725	929	929	929	929	0
454	20240913	132500	19614725	929	929	929	929	0
455	20240913	132400	19614725	929	929	929	929	0
456	20240913	132300	19614725	929	929	929	929	469
457	20240913	132200	19179024	933	933	933	933	0
458	20240913	132100	19179024	933	933	933	933	0
459	20240913	132000	19179024	933	933	933	933	1
460	20240913	131900	19178091	929	929	929	929	3
461	20240913	131800	19175304	929	929	929	929	1
462	20240913	131700	19174375	929	929	929	929	0
463	20240913	131600	19174375	929	929	929	929	0
464	20240913	131500	19174375	929	929	929	929	0
465	20240913	131400	19174375	929	929	929	929	0
466	20240913	131300	19174375	929	929	929	929	0
467	20240913	131200	19174375	929	929	929	929	0
468	20240913	131100	19174375	929	929	929	929	0
469	20240913	131000	19174375	929	929	929	929	0
470	20240913	130900	19174375	929	929	929	929	0
471	20240913	130800	19174375	929	929	929	929	0
472	20240913	130700	19174375	929	929	929	929	250
473	20240913	130600	18942125	929	929	929	929	0
474	20240913	130500	18942125	929	931	931	929	300
475	20240913	130400	18663392	931	931	931	931	0
476	20240913	130300	18663392	931	931	931	931	0
477	20240913	130200	18663392	931	931	931	931	0
478	20240913	130100	18663392	931	931	931	931	0
479	20240913	130000	18663392	931	931	931	931	0
480	20240913	125900	18663392	931	931	931	931	0
481	20240913	125800	18663392	931	931	931	931	0
482	20240913	125700	18663392	931	931	931	931	0
483	20240913	125600	18663392	931	931	931	931	0
484	20240913	125500	18663392	931	931	931	931	0
485	20240913	125400	18663392	931	931	931	931	0
486	20240913	125300	18663392	931	931	931	931	0
487	20240913	125200	18663392	931	931	931	931	0
488	20240913	125100	18663392	931	931	931	931	0
489	20240913	125000	18663392	931	931	931	931	0
490	20240913	124900	18663392	931	931	931	931	0
491	20240913	124800	18663392	931	931	931	931	0
492	20240913	124700	18663392	931	931	931	931	0
493	20240913	124600	18663392	931	931	931	931	0
494	20240913	124500	18663392	931	931	931	931	1
495	20240913	124400	18662461	930	930	930	930	0
496	20240913	124300	18662461	930	930	930	930	0
497	20240913	124200	18662461	930	930	930	930	0
498	20240913	124100	18662461	930	930	930	930	0
499	20240913	124000	18662461	930	930	930	930	0
500	20240913	123900	18662461	930	930	930	930	0
501	20240913	123800	18662461	930	930	930	930	0
502	20240913	123700	18662461	930	930	930	930	0
503	20240913	123600	18662461	930	930	930	930	0
504	20240913	123500	18662461	930	930	930	930	0
505	20240913	123400	18662461	930	930	930	930	0
506	20240913	123300	18662461	930	930	930	930	0
507	20240913	123200	18662461	930	930	930	930	0
508	20240913	123100	18662461	930	930	930	930	0
509	20240913	123000	18662461	930	930	930	930	0
510	20240913	122900	18662461	930	930	930	930	0
511	20240913	122800	18662461	930	930	930	930	0
512	20240913	122700	18662461	930	930	930	930	0
513	20240913	122600	18662461	930	930	930	930	0
514	20240913	122500	18662461	930	930	930	930	0
515	20240913	122400	18662461	930	930	930	930	0
516	20240913	122300	18662461	930	930	930	930	0
517	20240913	122200	18662461	930	930	930	930	0
518	20240913	122100	18662461	930	930	930	930	0
519	20240913	122000	18662461	930	930	930	930	0
520	20240913	121900	18662461	930	930	930	930	0
521	20240913	121800	18662461	930	930	930	930	0
522	20240913	121700	18662461	930	930	930	930	0
523	20240913	121600	18662461	930	930	930	930	0
524	20240913	121500	18662461	930	930	930	930	0
525	20240913	121400	18662461	930	930	930	930	0
526	20240913	121300	18662461	930	930	930	930	650
527	20240913	121200	18057961	939	939	939	939	0
528	20240913	121100	18057961	939	939	939	939	0
529	20240913	121000	18057961	939	939	939	939	0
530	20240913	120900	18057961	939	939	939	939	0
531	20240913	120800	18057961	939	939	939	939	0
532	20240913	120700	18057961	939	939	939	939	0
533	20240913	120600	18057961	939	939	939	939	0
534	20240913	120500	18057961	939	939	939	939	1
535	20240913	120400	18057022	931	931	931	931	1
536	20240913	120300	18056091	930	930	930	930	0
537	20240913	120200	18056091	930	930	930	930	928
538	20240913	120100	17193051	931	931	931	931	0
539	20240913	120000	17193051	931	931	931	931	0
540	20240913	115900	17193051	931	931	931	931	0
541	20240913	115800	17193051	931	931	931	931	0
542	20240913	115700	17193051	931	931	931	931	0
543	20240913	115600	17193051	931	931	931	931	0
544	20240913	115500	17193051	931	931	931	931	1
545	20240913	115400	17192120	931	931	931	931	0
546	20240913	115300	17192120	931	931	931	931	0
547	20240913	115200	17192120	931	931	931	931	0
548	20240913	115100	17192120	931	931	931	931	0
549	20240913	115000	17192120	931	931	931	931	0
550	20240913	114900	17192120	931	931	931	931	0
551	20240913	114800	17192120	931	931	931	931	0
552	20240913	114700	17192120	931	931	931	931	0
553	20240913	114600	17192120	931	931	931	931	0
554	20240913	114500	17192120	931	931	931	931	0
555	20240913	114400	17192120	931	931	931	931	0
556	20240913	114300	17192120	931	931	931	931	0
557	20240913	114200	17192120	931	931	931	931	0
558	20240913	114100	17192120	931	931	931	931	0
559	20240913	114000	17192120	931	931	931	931	0
560	20240913	113900	17192120	931	931	931	931	0
561	20240913	113800	17192120	931	931	931	931	0
562	20240913	113700	17192120	931	931	931	931	1
563	20240913	113600	17191189	930	930	930	930	0
564	20240913	113500	17191189	930	930	930	930	0
565	20240913	113400	17191189	930	930	930	930	0
566	20240913	113300	17191189	930	930	930	930	0
567	20240913	113200	17191189	930	930	930	930	0
568	20240913	113100	17191189	930	930	930	930	0
569	20240913	113000	17191189	930	930	930	930	0
570	20240913	112900	17191189	930	930	930	930	0
571	20240913	112800	17191189	930	930	930	930	0
572	20240913	112700	17191189	930	930	930	930	0
573	20240913	112600	17191189	930	930	930	930	0
574	20240913	112500	17191189	930	930	930	930	0
575	20240913	112400	17191189	930	930	930	930	0
576	20240913	112300	17191189	930	930	930	930	0
577	20240913	112200	17191189	930	930	930	930	241
578	20240913	112100	16967059	930	930	930	930	0
579	20240913	112000	16967059	930	931	931	930	64
580	20240913	111900	16907526	931	931	931	931	0
581	20240913	111800	16907526	931	931	931	931	10
582	20240913	111700	16898216	931	931	931	931	33
583	20240913	111600	16867493	930	930	930	930	0
584	20240913	111500	16867493	930	930	930	930	0
585	20240913	111400	16867493	930	931	931	930	101
586	20240913	111300	16773463	932	932	932	932	0
587	20240913	111200	16773463	932	932	932	932	0
588	20240913	111100	16773463	932	932	932	932	0
589	20240913	111000	16773463	932	932	932	932	0
590	20240913	110900	16773463	932	932	932	932	244
591	20240913	110800	16546055	939	939	939	939	0
592	20240913	110700	16546055	939	939	939	939	0
593	20240913	110600	16546055	939	939	939	939	0
594	20240913	110500	16546055	939	939	939	939	0
595	20240913	110400	16546055	939	939	939	939	0
596	20240913	110300	16546055	939	939	939	939	0
597	20240913	110200	16546055	939	939	939	939	0
598	20240913	110100	16546055	939	939	939	939	0
599	20240913	110000	16546055	939	939	939	939	0
600	20240913	105900	16546055	939	939	939	939	0
601	20240913	105800	16546055	939	939	939	939	0
602	20240913	105700	16546055	939	939	939	939	0
603	20240913	105600	16546055	939	939	939	939	0
604	20240913	105500	16546055	939	939	939	939	0
605	20240913	105400	16546055	939	939	939	939	0
606	20240913	105300	16546055	939	939	939	939	0
607	20240913	105200	16546055	939	939	939	939	0
608	20240913	105100	16546055	939	939	939	939	0
609	20240913	105000	16546055	939	939	939	939	0
610	20240913	104900	16546055	939	939	939	939	0
611	20240913	104800	16546055	939	939	939	939	0
612	20240913	104700	16546055	939	939	939	939	0
613	20240913	104600	16546055	939	939	939	939	0
614	20240913	104500	16546055	939	939	939	939	0
615	20240913	104400	16546055	939	939	939	939	0
616	20240913	104300	16546055	939	939	939	939	0
617	20240913	104200	16546055	939	939	939	939	0
618	20240913	104100	16546055	939	939	939	939	0
619	20240913	104000	16546055	939	939	939	939	0
620	20240913	103900	16546055	939	939	939	939	0
621	20240913	103800	16546055	939	939	939	939	0
622	20240913	103700	16546055	939	939	939	939	0
623	20240913	103600	16546055	939	939	939	939	51
624	20240913	103500	16498166	945	945	945	945	0
625	20240913	103400	16498166	945	945	945	945	0
626	20240913	103300	16498166	945	945	945	945	0
627	20240913	103200	16498166	945	945	945	945	0
628	20240913	103100	16498166	945	945	945	945	0
629	20240913	103000	16498166	945	945	945	945	0
630	20240913	102900	16498166	945	945	945	945	0
631	20240913	102800	16498166	945	945	945	945	0
632	20240913	102700	16498166	945	945	945	945	0
633	20240913	102600	16498166	945	945	945	945	0
634	20240913	102500	16498166	945	945	945	945	0
635	20240913	102400	16498166	945	945	945	945	0
636	20240913	102300	16498166	945	945	945	945	0
637	20240913	102200	16498166	945	945	945	945	0
638	20240913	102100	16498166	945	945	945	945	0
639	20240913	102000	16498166	945	945	945	945	0
640	20240913	101900	16498166	945	945	945	945	0
641	20240913	101800	16498166	945	945	945	945	0
642	20240913	101700	16498166	945	945	945	945	0
643	20240913	101600	16498166	945	945	945	945	1
644	20240913	101500	16497221	946	946	946	946	3
645	20240913	101400	16494383	963	963	963	963	0
646	20240913	101300	16494383	963	963	963	963	0
647	20240913	101200	16494383	963	963	963	963	0
648	20240913	101100	16494383	963	963	963	963	0
649	20240913	101000	16494383	963	963	963	963	0
650	20240913	100900	16494383	963	963	963	963	0
651	20240913	100800	16494383	963	963	963	963	40
652	20240913	100700	16455863	964	964	964	964	0
653	20240913	100600	16455863	964	964	964	964	1
654	20240913	100500	16454899	975	975	975	975	0
655	20240913	100400	16454899	975	975	975	975	0
656	20240913	100300	16454899	975	975	975	975	0
657	20240913	100200	16454899	975	974	975	974	245
658	20240913	100100	16216064	929	929	929	929	10956
659	20240913	100000	6037940	929	928	929	928	72
660	20240913	095900	5971078	929	929	929	929	0
661	20240913	095800	5971078	929	929	929	929	0
662	20240913	095700	5971078	929	929	929	929	0
663	20240913	095600	5971078	929	929	929	929	0
664	20240913	095500	5971078	929	929	929	929	0
665	20240913	095400	5971078	929	929	929	929	0
666	20240913	095300	5971078	929	929	929	929	0
667	20240913	095200	5971078	929	929	929	929	0
668	20240913	095100	5971078	929	929	929	929	0
669	20240913	095000	5971078	929	929	929	929	0
670	20240913	094900	5971078	929	929	929	929	0
671	20240913	094800	5971078	929	929	929	929	0
672	20240913	094700	5971078	929	929	929	929	0
673	20240913	094600	5971078	929	929	929	929	0
674	20240913	094500	5971078	929	929	929	929	0
675	20240913	094400	5971078	929	929	929	929	0
676	20240913	094300	5971078	929	929	929	929	2148
677	20240913	094200	3975586	929	929	929	929	0
678	20240913	094100	3975586	929	929	929	929	11
679	20240913	094000	3965367	929	929	929	929	1569
680	20240913	093900	2507766	929	929	929	929	13
681	20240913	093800	2495689	929	929	929	929	0
682	20240913	093700	2495689	929	929	929	929	0
683	20240913	093600	2495689	929	929	929	929	0
684	20240913	093500	2495689	929	929	929	929	0
685	20240913	093400	2495689	929	929	929	929	0
686	20240913	093300	2495689	929	929	929	929	0
687	20240913	093200	2495689	929	929	929	929	0
688	20240913	093100	2495689	929	929	929	929	0
689	20240913	093000	2495689	929	929	929	929	0
690	20240913	092900	2495689	929	929	929	929	0
691	20240913	092800	2495689	929	929	929	929	0
692	20240913	092700	2495689	929	929	929	929	0
693	20240913	092600	2495689	929	929	929	929	0
694	20240913	092500	2495689	929	929	929	929	0
695	20240913	092400	2495689	929	929	929	929	0
696	20240913	092300	2495689	929	929	929	929	0
697	20240913	092200	2495689	929	929	929	929	0
698	20240913	092100	2495689	929	929	929	929	0
699	20240913	092000	2495689	929	929	929	929	0
700	20240913	091900	2495689	929	929	929	929	0
701	20240913	091800	2495689	929	929	929	929	0
702	20240913	091700	2495689	929	929	929	929	0
703	20240913	091600	2495689	929	929	929	929	0
704	20240913	091500	2495689	929	929	929	929	0
705	20240913	091400	2495689	929	929	929	929	1
706	20240913	091300	2494760	929	929	929	929	0
707	20240913	091200	2494760	929	929	929	929	16
708	20240913	091100	2479896	929	929	929	929	0
709	20240913	091000	2479896	929	929	929	929	0
710	20240913	090900	2479896	929	928	929	928	422
711	20240913	090800	2087981	928	928	928	928	0
712	20240913	090700	2087981	928	928	928	928	0
713	20240913	090600	2087981	928	928	928	928	65
714	20240913	090500	2027661	928	928	928	928	0
715	20240913	090400	2027661	928	928	928	928	631
716	20240913	090300	1442093	923	923	923	923	0
717	20240913	090200	1442093	923	917	923	915	755
718	20240913	090100	747676	919	921	921	919	108
719	20240913	090000	648418	923	929	929	923	698