KissMeData/060240/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193600	85321591	967	967	967	967	2600
3	20240910	193500	85321591	967	967	967	967	0
4	20240910	193400	85321591	967	967	967	967	0
5	20240910	193300	85321591	967	967	967	967	0
6	20240910	193200	85321591	967	967	967	967	0
7	20240910	193100	85321591	967	967	967	967	0
8	20240910	193000	85321591	967	967	967	967	0
9	20240910	192900	85321591	967	967	967	967	0
10	20240910	192800	85321591	967	967	967	967	0
11	20240910	192700	85321591	967	967	967	967	0
12	20240910	192600	85321591	967	967	967	967	0
13	20240910	192500	85321591	967	967	967	967	0
14	20240910	192400	85321591	967	967	967	967	0
15	20240910	192300	85321591	967	967	967	967	0
16	20240910	192200	85321591	967	967	967	967	0
17	20240910	192100	85321591	967	967	967	967	0
18	20240910	192000	85321591	967	967	967	967	0
19	20240910	191900	85321591	967	967	967	967	0
20	20240910	191800	85321591	967	967	967	967	0
21	20240910	191700	85321591	967	967	967	967	0
22	20240910	191600	85321591	967	967	967	967	0
23	20240910	191500	85321591	967	967	967	967	0
24	20240910	191400	85321591	967	967	967	967	0
25	20240910	191300	85321591	967	967	967	967	0
26	20240910	191200	85321591	967	967	967	967	0
27	20240910	191100	85321591	967	967	967	967	0
28	20240910	191000	85321591	967	967	967	967	0
29	20240910	190900	85321591	967	967	967	967	0
30	20240910	190800	85321591	967	967	967	967	0
31	20240910	190700	85321591	967	967	967	967	0
32	20240910	190600	85321591	967	967	967	967	2600
33	20240910	190500	85321591	967	967	967	967	0
34	20240910	190400	85321591	967	967	967	967	0
35	20240910	190300	85321591	967	967	967	967	0
36	20240910	190200	85321591	967	967	967	967	0
37	20240910	190100	85321591	967	967	967	967	0
38	20240910	190000	85321591	967	967	967	967	0
39	20240910	185900	85321591	967	967	967	967	0
40	20240910	185800	85321591	967	967	967	967	0
41	20240910	185700	85321591	967	967	967	967	0
42	20240910	185600	85321591	967	967	967	967	0
43	20240910	185500	85321591	967	967	967	967	0
44	20240910	185400	85321591	967	967	967	967	0
45	20240910	185300	85321591	967	967	967	967	0
46	20240910	185200	85321591	967	967	967	967	0
47	20240910	185100	85321591	967	967	967	967	0
48	20240910	185000	85321591	967	967	967	967	0
49	20240910	184900	85321591	967	967	967	967	0
50	20240910	184800	85321591	967	967	967	967	0
51	20240910	184700	85321591	967	967	967	967	0
52	20240910	184600	85321591	967	967	967	967	0
53	20240910	184500	85321591	967	967	967	967	0
54	20240910	184400	85321591	967	967	967	967	0
55	20240910	184300	85321591	967	967	967	967	0
56	20240910	184200	85321591	967	967	967	967	0
57	20240910	184100	85321591	967	967	967	967	0
58	20240910	184000	85321591	967	967	967	967	0
59	20240910	183900	85321591	967	967	967	967	0
60	20240910	183800	85321591	967	967	967	967	0
61	20240910	183700	85321591	967	967	967	967	0
62	20240910	183600	85321591	967	967	967	967	2600
63	20240910	183500	85321591	967	967	967	967	0
64	20240910	183400	85321591	967	967	967	967	0
65	20240910	183300	85321591	967	967	967	967	0
66	20240910	183200	85321591	967	967	967	967	0
67	20240910	183100	85321591	967	967	967	967	0
68	20240910	183000	85321591	967	967	967	967	0
69	20240910	182900	85321591	967	967	967	967	0
70	20240910	182800	85321591	967	967	967	967	0
71	20240910	182700	85321591	967	967	967	967	0
72	20240910	182600	85321591	967	967	967	967	0
73	20240910	182500	85321591	967	967	967	967	0
74	20240910	182400	85321591	967	967	967	967	0
75	20240910	182300	85321591	967	967	967	967	0
76	20240910	182200	85321591	967	967	967	967	0
77	20240910	182100	85321591	967	967	967	967	0
78	20240910	182000	85321591	967	967	967	967	0
79	20240910	181900	85321591	967	967	967	967	0
80	20240910	181800	85321591	967	967	967	967	0
81	20240910	181700	85321591	967	967	967	967	0
82	20240910	181600	85321591	967	967	967	967	0
83	20240910	181500	85321591	967	967	967	967	0
84	20240910	181400	85321591	967	967	967	967	0
85	20240910	181300	85321591	967	967	967	967	0
86	20240910	181200	85321591	967	967	967	967	0
87	20240910	181100	85321591	967	967	967	967	0
88	20240910	181000	85321591	967	967	967	967	0
89	20240910	180900	85321591	967	967	967	967	0
90	20240910	180800	85321591	967	967	967	967	0
91	20240910	180700	85321591	967	967	967	967	0
92	20240910	180600	85321591	967	967	967	967	2600
93	20240910	180500	85321591	967	967	967	967	0
94	20240910	180400	85321591	967	967	967	967	0
95	20240910	180300	85321591	967	967	967	967	0
96	20240910	180200	85321591	967	967	967	967	0
97	20240910	180100	85321591	967	967	967	967	0
98	20240910	180000	85321591	967	967	967	967	0
99	20240910	175900	85321591	967	967	967	967	0
100	20240910	175800	85321591	967	967	967	967	0
101	20240910	175700	85321591	967	967	967	967	0
102	20240910	175600	85321591	967	967	967	967	0
103	20240910	175500	85321591	967	967	967	967	0
104	20240910	175400	85321591	967	967	967	967	0
105	20240910	175300	85321591	967	967	967	967	0
106	20240910	175200	85321591	967	967	967	967	0
107	20240910	175100	85321591	967	967	967	967	0
108	20240910	175000	85321591	967	967	967	967	0
109	20240910	174900	85321591	967	967	967	967	0
110	20240910	174800	85321591	967	967	967	967	0
111	20240910	174700	85321591	967	967	967	967	0
112	20240910	174600	85321591	967	967	967	967	0
113	20240910	174500	85321591	967	967	967	967	0
114	20240910	174400	85321591	967	967	967	967	0
115	20240910	174300	85321591	967	967	967	967	0
116	20240910	174200	85321591	967	967	967	967	0
117	20240910	174100	85321591	967	967	967	967	0
118	20240910	174000	85321591	967	967	967	967	0
119	20240910	173900	85321591	967	967	967	967	0
120	20240910	173800	85321591	967	967	967	967	0
121	20240910	173700	85321591	967	967	967	967	0
122	20240910	173600	85321591	967	967	967	967	2600
123	20240910	173500	85321591	967	967	967	967	0
124	20240910	173400	85321591	967	967	967	967	0
125	20240910	173300	85321591	967	967	967	967	0
126	20240910	173200	85321591	967	967	967	967	0
127	20240910	173100	85321591	967	967	967	967	0
128	20240910	173000	85321591	967	967	967	967	0
129	20240910	172900	85321591	967	967	967	967	0
130	20240910	172800	85321591	967	967	967	967	0
131	20240910	172700	85321591	967	967	967	967	0
132	20240910	172600	85321591	967	967	967	967	0
133	20240910	172500	85321591	967	967	967	967	0
134	20240910	172400	85321591	967	967	967	967	0
135	20240910	172300	85321591	967	967	967	967	0
136	20240910	172200	85321591	967	967	967	967	0
137	20240910	172100	85321591	967	967	967	967	0
138	20240910	172000	85321591	967	967	967	967	0
139	20240910	171900	85321591	967	967	967	967	0
140	20240910	171800	85321591	967	967	967	967	0
141	20240910	171700	85321591	967	967	967	967	0
142	20240910	171600	85321591	967	967	967	967	0
143	20240910	171500	85321591	967	967	967	967	0
144	20240910	171400	85321591	967	967	967	967	0
145	20240910	171300	85321591	967	967	967	967	0
146	20240910	171200	85321591	967	967	967	967	0
147	20240910	171100	85321591	967	967	967	967	0
148	20240910	171000	85321591	967	967	967	967	0
149	20240910	170900	85321591	967	967	967	967	0
150	20240910	170800	85321591	967	967	967	967	0
151	20240910	170700	85321591	967	967	967	967	0
152	20240910	170600	85321591	967	967	967	967	2600
153	20240910	170500	85321591	967	967	967	967	0
154	20240910	170400	85321591	967	967	967	967	0
155	20240910	170300	85321591	967	967	967	967	0
156	20240910	170200	85321591	967	967	967	967	0
157	20240910	170100	85321591	967	967	967	967	0
158	20240910	170000	85321591	967	967	967	967	0
159	20240910	165900	85321591	967	967	967	967	0
160	20240910	165800	85321591	967	967	967	967	0
161	20240910	165700	85321591	967	967	967	967	0
162	20240910	165600	85321591	967	967	967	967	0
163	20240910	165500	85321591	967	967	967	967	0
164	20240910	165400	85321591	967	967	967	967	0
165	20240910	165300	85321591	967	967	967	967	0
166	20240910	165200	85321591	967	967	967	967	0
167	20240910	165100	85321591	967	967	967	967	0
168	20240910	165000	85321591	967	967	967	967	0
169	20240910	164900	85321591	967	967	967	967	0
170	20240910	164800	85321591	967	967	967	967	0
171	20240910	164700	85321591	967	967	967	967	0
172	20240910	164600	85321591	967	967	967	967	0
173	20240910	164500	85321591	967	967	967	967	0
174	20240910	164400	85321591	967	967	967	967	0
175	20240910	164300	85321591	967	967	967	967	0
176	20240910	164200	85321591	967	967	967	967	0
177	20240910	164100	85321591	967	967	967	967	0
178	20240910	164000	85321591	967	967	967	967	0
179	20240910	163900	85321591	967	967	967	967	0
180	20240910	163800	85321591	967	967	967	967	0
181	20240910	163700	85321591	967	967	967	967	0
182	20240910	163600	85321591	967	967	967	967	2600
183	20240910	163500	85321591	967	967	967	967	0
184	20240910	163400	85321591	967	967	967	967	0
185	20240910	163300	85321591	967	967	967	967	0
186	20240910	163200	85321591	967	967	967	967	0
187	20240910	163100	85321591	967	967	967	967	0
188	20240910	163000	85321591	967	967	967	967	0
189	20240910	162900	85321591	967	967	967	967	0
190	20240910	162800	85321591	967	967	967	967	0
191	20240910	162700	85321591	967	967	967	967	0
192	20240910	162600	85321591	967	967	967	967	0
193	20240910	162500	85321591	967	967	967	967	0
194	20240910	162400	85321591	967	967	967	967	0
195	20240910	162300	85321591	967	967	967	967	0
196	20240910	162200	85321591	967	967	967	967	0
197	20240910	162100	85321591	967	967	967	967	0
198	20240910	162000	85321591	967	967	967	967	0
199	20240910	161900	85321591	967	967	967	967	0
200	20240910	161800	85321591	967	967	967	967	0
201	20240910	161700	85321591	967	967	967	967	0
202	20240910	161600	85321591	967	967	967	967	0
203	20240910	161500	85321591	967	967	967	967	0
204	20240910	161400	85321591	967	967	967	967	0
205	20240910	161300	85321591	967	967	967	967	0
206	20240910	161200	85321591	967	967	967	967	0
207	20240910	161100	85321591	967	967	967	967	0
208	20240910	161000	85321591	967	967	967	967	0
209	20240910	160900	85321591	967	967	967	967	0
210	20240910	160800	85321591	967	967	967	967	0
211	20240910	160700	85321591	967	967	967	967	0
212	20240910	160600	85321591	967	967	967	967	2600
213	20240910	160500	85321591	967	967	967	967	0
214	20240910	160400	85321591	967	967	967	967	0
215	20240910	160300	85321591	967	967	967	967	0
216	20240910	160200	85321591	967	967	967	967	0
217	20240910	160100	85321591	967	967	967	967	0
218	20240910	160000	85321591	967	967	967	967	0
219	20240910	155900	85321591	967	967	967	967	0
220	20240910	155800	85321591	967	967	967	967	0
221	20240910	155700	85321591	967	967	967	967	0
222	20240910	155600	85321591	967	967	967	967	0
223	20240910	155500	85321591	967	967	967	967	0
224	20240910	155400	85321591	967	967	967	967	0
225	20240910	155300	85321591	967	967	967	967	0
226	20240910	155200	85321591	967	967	967	967	0
227	20240910	155100	85321591	967	967	967	967	0
228	20240910	155000	85321591	967	967	967	967	0
229	20240910	154900	85321591	967	967	967	967	0
230	20240910	154800	85321591	967	967	967	967	0
231	20240910	154700	85321591	967	967	967	967	0
232	20240910	154600	85321591	967	967	967	967	0
233	20240910	154500	85321591	967	967	967	967	0
234	20240910	154400	85321591	967	967	967	967	0
235	20240910	154300	85321591	967	967	967	967	0
236	20240910	154200	85321591	967	967	967	967	0
237	20240910	154100	85321591	967	967	967	967	0
238	20240910	154000	85321591	967	967	967	967	0
239	20240910	153900	85321591	967	967	967	967	0
240	20240910	153800	85321591	967	967	967	967	0
241	20240910	153700	85321591	967	967	967	967	0
242	20240910	153600	85321591	967	967	967	967	2600
243	20240910	153500	85321591	967	967	967	967	0
244	20240910	153400	85321591	967	967	967	967	0
245	20240910	153300	85321591	967	967	967	967	0
246	20240910	153200	85321591	967	967	967	967	0
247	20240910	153100	85321591	967	967	967	967	0
248	20240910	153000	85321591	967	967	967	967	2600
249	20240910	152900	82807391	967	967	967	967	0
250	20240910	152800	82807391	967	967	967	967	0
251	20240910	152700	82807391	967	967	967	967	0
252	20240910	152600	82807391	967	967	967	967	0
253	20240910	152500	82807391	967	967	967	967	0
254	20240910	152400	82807391	967	967	967	967	0
255	20240910	152300	82807391	967	967	967	967	0
256	20240910	152200	82807391	967	967	967	967	0
257	20240910	152100	82807391	967	967	967	967	0
258	20240910	152000	82807391	967	967	967	967	0
259	20240910	151900	82807391	967	969	969	967	1137
260	20240910	151800	81706093	970	970	970	970	2080
261	20240910	151700	79688493	970	970	970	970	138
262	20240910	151600	79554633	970	970	970	970	64
263	20240910	151500	79492553	970	973	973	970	1266
264	20240910	151400	78263131	973	973	973	973	200
265	20240910	151300	78068531	973	973	973	973	2273
266	20240910	151200	75856902	973	974	974	973	164
267	20240910	151100	75697230	974	973	974	973	423
268	20240910	151000	75285592	973	974	974	973	2459
269	20240910	150900	72891556	974	974	974	974	0
270	20240910	150800	72891556	974	979	979	974	131
271	20240910	150700	72763957	979	974	979	974	875
272	20240910	150600	71908382	979	979	979	979	0
273	20240910	150500	71908382	979	979	979	979	100
274	20240910	150400	71810482	979	979	979	978	400
275	20240910	150300	71418948	979	978	979	978	100
276	20240910	150200	71321114	979	975	979	975	1694
277	20240910	150100	69668404	975	975	975	975	229
278	20240910	150000	69445129	975	975	975	975	3
279	20240910	145900	69442204	976	976	976	976	0
280	20240910	145800	69442204	976	976	976	976	0
281	20240910	145700	69442204	976	976	976	976	0
282	20240910	145600	69442204	976	976	976	976	2000
283	20240910	145500	67490204	979	979	979	979	0
284	20240910	145400	67490204	979	979	979	979	0
285	20240910	145300	67490204	979	979	979	979	0
286	20240910	145200	67490204	979	979	979	979	0
287	20240910	145100	67490204	979	979	979	979	0
288	20240910	145000	67490204	979	979	979	979	0
289	20240910	144900	67490204	979	979	979	979	0
290	20240910	144800	67490204	979	979	979	979	0
291	20240910	144700	67490204	979	979	979	979	0
292	20240910	144600	67490204	979	979	979	979	0
293	20240910	144500	67490204	979	979	979	979	0
294	20240910	144400	67490204	979	979	979	979	0
295	20240910	144300	67490204	979	979	979	979	0
296	20240910	144200	67490204	979	979	979	979	0
297	20240910	144100	67490204	979	979	979	979	0
298	20240910	144000	67490204	979	979	979	979	0
299	20240910	143900	67490204	979	979	979	979	1
300	20240910	143800	67489225	979	979	979	979	0
301	20240910	143700	67489225	979	978	979	978	455
302	20240910	143600	67043810	979	979	979	979	0
303	20240910	143500	67043810	979	979	979	979	0
304	20240910	143400	67043810	979	979	979	979	0
305	20240910	143300	67043810	979	979	979	979	30
306	20240910	143200	67014440	979	979	979	979	1
307	20240910	143100	67013461	979	979	979	979	94
308	20240910	143000	66921435	979	979	979	979	185
309	20240910	142900	66740320	979	979	979	979	0
310	20240910	142800	66740320	979	979	979	979	0
311	20240910	142700	66740320	979	979	979	979	100
312	20240910	142600	66642420	979	979	979	979	0
313	20240910	142500	66642420	979	979	979	979	0
314	20240910	142400	66642420	979	979	979	979	0
315	20240910	142300	66642420	979	979	979	979	0
316	20240910	142200	66642420	979	979	979	979	0
317	20240910	142100	66642420	979	979	979	979	0
318	20240910	142000	66642420	979	979	979	979	0
319	20240910	141900	66642420	979	979	979	979	1000
320	20240910	141800	65663420	979	979	979	979	0
321	20240910	141700	65663420	979	979	979	979	0
322	20240910	141600	65663420	979	979	979	979	0
323	20240910	141500	65663420	979	979	979	979	100
324	20240910	141400	65565520	979	979	979	979	0
325	20240910	141300	65565520	979	979	979	979	0
326	20240910	141200	65565520	979	979	979	979	0
327	20240910	141100	65565520	979	979	979	979	1
328	20240910	141000	65564541	979	979	979	979	23
329	20240910	140900	65542024	975	975	975	975	0
330	20240910	140800	65542024	975	975	975	975	0
331	20240910	140700	65542024	975	975	975	975	0
332	20240910	140600	65542024	975	975	975	975	0
333	20240910	140500	65542024	975	975	975	975	0
334	20240910	140400	65542024	975	975	975	975	0
335	20240910	140300	65542024	975	975	975	975	0
336	20240910	140200	65542024	975	975	975	975	0
337	20240910	140100	65542024	975	975	975	975	0
338	20240910	140000	65542024	975	975	975	975	0
339	20240910	135900	65542024	975	975	975	975	0
340	20240910	135800	65542024	975	975	975	975	0
341	20240910	135700	65542024	975	975	975	975	0
342	20240910	135600	65542024	975	975	975	975	0
343	20240910	135500	65542024	975	975	975	975	0
344	20240910	135400	65542024	975	975	975	975	177
345	20240910	135300	65369449	975	975	975	975	0
346	20240910	135200	65369449	975	975	975	975	0
347	20240910	135100	65369449	975	975	975	975	0
348	20240910	135000	65369449	975	975	975	975	859
349	20240910	134900	64531924	975	975	975	975	526
350	20240910	134800	64019074	975	975	975	975	100
351	20240910	134700	63921574	975	975	975	975	0
352	20240910	134600	63921574	975	975	975	975	0
353	20240910	134500	63921574	975	975	975	975	0
354	20240910	134400	63921574	975	975	975	975	0
355	20240910	134300	63921574	975	975	975	975	1
356	20240910	134200	63920599	975	975	975	975	708
357	20240910	134100	63230299	976	976	976	976	0
358	20240910	134000	63230299	976	976	976	976	150
359	20240910	133900	63083899	976	976	976	976	0
360	20240910	133800	63083899	976	976	976	976	0
361	20240910	133700	63083899	976	976	976	976	5
362	20240910	133600	63079019	977	977	977	977	0
363	20240910	133500	63079019	977	977	977	977	4
364	20240910	133400	63075111	978	978	978	978	2
365	20240910	133300	63073155	977	977	977	977	0
366	20240910	133200	63073155	977	977	977	977	0
367	20240910	133100	63073155	977	977	977	977	6
368	20240910	133000	63067293	979	979	979	979	0
369	20240910	132900	63067293	979	979	979	979	0
370	20240910	132800	63067293	979	979	979	979	1
371	20240910	132700	63066314	978	978	978	978	0
372	20240910	132600	63066314	978	978	978	978	0
373	20240910	132500	63066314	978	978	978	978	1
374	20240910	132400	63065336	978	978	978	978	0
375	20240910	132300	63065336	978	978	978	978	0
376	20240910	132200	63065336	978	978	978	978	1
377	20240910	132100	63064358	978	978	978	978	6
378	20240910	132000	63058490	980	980	980	980	1
379	20240910	131900	63057510	975	975	975	975	0
380	20240910	131800	63057510	975	975	975	975	0
381	20240910	131700	63057510	975	975	975	975	11
382	20240910	131600	63046785	975	975	975	975	0
383	20240910	131500	63046785	975	975	975	975	1020
384	20240910	131400	62052285	976	976	976	976	513
385	20240910	131300	61551597	980	980	980	980	0
386	20240910	131200	61551597	980	980	980	980	0
387	20240910	131100	61551597	980	980	980	980	0
388	20240910	131000	61551597	980	980	980	980	0
389	20240910	130900	61551597	980	980	980	980	0
390	20240910	130800	61551597	980	980	980	980	0
391	20240910	130700	61551597	980	980	980	980	0
392	20240910	130600	61551597	980	980	980	980	0
393	20240910	130500	61551597	980	980	980	980	1
394	20240910	130400	61550617	980	980	980	980	0
395	20240910	130300	61550617	980	980	980	980	0
396	20240910	130200	61550617	980	980	980	980	0
397	20240910	130100	61550617	980	980	980	980	0
398	20240910	130000	61550617	980	980	980	980	0
399	20240910	125900	61550617	980	980	980	980	100
400	20240910	125800	61452617	980	980	980	980	9
401	20240910	125700	61443797	975	975	975	975	0
402	20240910	125600	61443797	975	975	975	975	0
403	20240910	125500	61443797	975	975	975	975	0
404	20240910	125400	61443797	975	976	976	975	1987
405	20240910	125300	59505974	976	976	976	976	0
406	20240910	125200	59505974	976	976	976	976	0
407	20240910	125100	59505974	976	976	976	976	0
408	20240910	125000	59505974	976	976	976	976	0
409	20240910	124900	59505974	976	976	976	976	0
410	20240910	124800	59505974	976	976	976	976	0
411	20240910	124700	59505974	976	976	976	976	0
412	20240910	124600	59505974	976	976	976	976	250
413	20240910	124500	59261974	977	977	977	977	50
414	20240910	124400	59213124	977	977	977	977	0
415	20240910	124300	59213124	977	977	977	977	0
416	20240910	124200	59213124	977	978	978	977	3
417	20240910	124100	59210192	979	979	979	979	1
418	20240910	124000	59209213	980	980	980	980	0
419	20240910	123900	59209213	980	980	980	980	0
420	20240910	123800	59209213	980	980	980	980	0
421	20240910	123700	59209213	980	980	980	980	39
422	20240910	123600	59170993	982	982	982	982	0
423	20240910	123500	59170993	982	982	982	982	0
424	20240910	123400	59170993	982	982	982	982	0
425	20240910	123300	59170993	982	982	982	982	0
426	20240910	123200	59170993	982	982	982	982	0
427	20240910	123100	59170993	982	982	982	982	0
428	20240910	123000	59170993	982	982	982	982	0
429	20240910	122900	59170993	982	982	982	982	0
430	20240910	122800	59170993	982	982	982	982	0
431	20240910	122700	59170993	982	982	982	982	0
432	20240910	122600	59170993	982	982	982	982	20
433	20240910	122500	59151353	983	983	983	983	10
434	20240910	122400	59141523	983	983	983	983	0
435	20240910	122300	59141523	983	983	983	983	0
436	20240910	122200	59141523	983	983	983	983	0
437	20240910	122100	59141523	983	983	983	983	0
438	20240910	122000	59141523	983	983	983	983	0
439	20240910	121900	59141523	983	983	983	983	0
440	20240910	121800	59141523	983	983	983	983	1
441	20240910	121700	59140540	983	983	983	983	0
442	20240910	121600	59140540	983	983	983	983	0
443	20240910	121500	59140540	983	983	983	983	1
444	20240910	121400	59139557	976	976	976	976	0
445	20240910	121300	59139557	976	977	977	976	264
446	20240910	121200	58881723	983	983	983	983	2
447	20240910	121100	58879757	984	984	984	984	0
448	20240910	121000	58879757	984	984	984	984	0
449	20240910	120900	58879757	984	984	984	984	0
450	20240910	120800	58879757	984	984	984	984	100
451	20240910	120700	58781357	984	984	984	984	30
452	20240910	120600	58751837	984	984	984	984	0
453	20240910	120500	58751837	984	984	984	984	0
454	20240910	120400	58751837	984	984	984	984	0
455	20240910	120300	58751837	984	984	984	984	1
456	20240910	120200	58750853	977	977	977	977	312
457	20240910	120100	58446029	987	987	987	987	0
458	20240910	120000	58446029	987	987	987	987	0
459	20240910	115900	58446029	987	987	987	987	0
460	20240910	115800	58446029	987	987	987	987	0
461	20240910	115700	58446029	987	987	987	987	0
462	20240910	115600	58446029	987	986	988	986	52
463	20240910	115500	58394705	977	977	977	977	2
464	20240910	115400	58392751	984	984	984	984	0
465	20240910	115300	58392751	984	984	984	984	0
466	20240910	115200	58392751	984	984	984	984	0
467	20240910	115100	58392751	984	979	984	979	5000
468	20240910	115000	53486741	974	974	974	974	0
469	20240910	114900	53486741	974	974	974	974	0
470	20240910	114800	53486741	974	974	974	974	0
471	20240910	114700	53486741	974	974	974	974	0
472	20240910	114600	53486741	974	974	974	974	0
473	20240910	114500	53486741	974	974	974	974	0
474	20240910	114400	53486741	974	974	974	974	0
475	20240910	114300	53486741	974	974	974	974	0
476	20240910	114200	53486741	974	974	974	974	0
477	20240910	114100	53486741	974	974	974	974	0
478	20240910	114000	53486741	974	974	974	974	230
479	20240910	113900	53262721	974	974	974	974	296
480	20240910	113800	52974417	974	974	974	974	10
481	20240910	113700	52964677	974	974	974	974	0
482	20240910	113600	52964677	974	974	974	974	0
483	20240910	113500	52964677	974	974	974	974	1
484	20240910	113400	52963703	974	974	974	974	0
485	20240910	113300	52963703	974	974	974	974	1193
486	20240910	113200	51801721	974	974	974	974	0
487	20240910	113100	51801721	974	974	974	974	0
488	20240910	113000	51801721	974	974	974	974	0
489	20240910	112900	51801721	974	974	974	974	0
490	20240910	112800	51801721	974	974	974	974	150
491	20240910	112700	51655621	974	974	974	974	0
492	20240910	112600	51655621	974	974	974	974	0
493	20240910	112500	51655621	974	974	974	974	7
494	20240910	112400	51648803	978	978	978	978	0
495	20240910	112300	51648803	978	978	978	978	0
496	20240910	112200	51648803	978	978	978	978	0
497	20240910	112100	51648803	978	978	978	978	0
498	20240910	112000	51648803	978	978	978	978	1
499	20240910	111900	51647825	974	974	974	974	68
500	20240910	111800	51581593	974	974	974	974	585
501	20240910	111700	51011803	974	974	974	974	0
502	20240910	111600	51011803	974	974	974	974	0
503	20240910	111500	51011803	974	974	974	974	35
504	20240910	111400	50977713	974	974	974	974	3
505	20240910	111300	50974791	974	974	974	974	1
506	20240910	111200	50973817	973	973	973	973	0
507	20240910	111100	50973817	973	974	974	973	70
508	20240910	111000	50905687	973	973	973	973	0
509	20240910	110900	50905687	973	973	973	973	0
510	20240910	110800	50905687	973	973	973	973	0
511	20240910	110700	50905687	973	973	973	973	0
512	20240910	110600	50905687	973	974	974	973	3055
513	20240910	110500	47931018	979	979	979	979	88
514	20240910	110400	47844866	979	979	979	979	0
515	20240910	110300	47844866	979	979	979	979	5
516	20240910	110200	47839971	979	979	979	979	0
517	20240910	110100	47839971	979	979	979	979	655
518	20240910	110000	47198726	979	979	979	979	1103
519	20240910	105900	46118889	979	979	979	979	38
520	20240910	105800	46081687	979	979	979	979	0
521	20240910	105700	46081687	979	979	979	979	0
522	20240910	105600	46081687	979	979	979	979	0
523	20240910	105500	46081687	979	975	979	975	3000
524	20240910	105400	43145779	975	975	975	975	0
525	20240910	105300	43145779	975	975	975	975	0
526	20240910	105200	43145779	975	975	975	975	0
527	20240910	105100	43145779	975	975	975	975	0
528	20240910	105000	43145779	975	975	975	975	0
529	20240910	104900	43145779	975	975	975	975	3
530	20240910	104800	43142854	975	975	975	975	517
531	20240910	104700	42638779	975	975	975	975	0
532	20240910	104600	42638779	975	975	975	975	0
533	20240910	104500	42638779	975	975	975	975	100
534	20240910	104400	42541279	974	974	974	974	0
535	20240910	104300	42541279	974	977	977	974	1520
536	20240910	104200	41059924	978	977	978	977	33
537	20240910	104100	41027681	977	977	977	977	10
538	20240910	104000	41017911	978	978	978	978	0
539	20240910	103900	41017911	978	978	978	978	30
540	20240910	103800	40988571	979	979	979	979	0
541	20240910	103700	40988571	979	979	979	979	0
542	20240910	103600	40988571	979	979	979	979	0
543	20240910	103500	40988571	979	979	979	979	51
544	20240910	103400	40938642	979	979	979	979	194
545	20240910	103300	40748716	979	979	979	979	0
546	20240910	103200	40748716	979	979	979	979	0
547	20240910	103100	40748716	979	979	979	977	102
548	20240910	103000	40649058	978	978	978	978	180
549	20240910	102900	40473018	978	978	978	978	1
550	20240910	102800	40472040	979	974	979	974	374
551	20240910	102700	40107759	974	979	979	974	950
552	20240910	102600	39182454	974	974	975	974	510
553	20240910	102500	38685713	974	974	974	974	2227
554	20240910	102400	36516615	977	977	977	977	6972
555	20240910	102300	29704971	977	977	977	977	1368
556	20240910	102200	28368435	979	979	979	979	210
557	20240910	102100	28162845	979	982	982	979	200
558	20240910	102000	27966745	982	982	982	982	200
559	20240910	101900	27770345	982	982	982	982	1
560	20240910	101800	27769363	977	981	981	977	4021
561	20240910	101700	23839644	981	981	981	981	0
562	20240910	101600	23839644	981	981	981	981	0
563	20240910	101500	23839644	981	981	981	981	2098
564	20240910	101400	21781506	980	980	980	980	0
565	20240910	101300	21781506	980	980	980	980	0
566	20240910	101200	21781506	980	980	980	980	981
567	20240910	101100	20820126	981	981	981	981	0
568	20240910	101000	20820126	981	980	981	980	3
569	20240910	100900	20817184	980	980	980	980	0
570	20240910	100800	20817184	980	980	980	980	18
571	20240910	100700	20799544	980	980	980	980	2
572	20240910	100600	20797584	981	981	981	981	0
573	20240910	100500	20797584	981	979	981	977	2112
574	20240910	100400	18734054	979	981	981	979	124
575	20240910	100300	18612656	981	981	981	981	3
576	20240910	100200	18609713	981	981	981	981	0
577	20240910	100100	18609713	981	981	981	981	0
578	20240910	100000	18609713	981	981	981	981	39
579	20240910	095900	18571454	974	976	976	974	1506
580	20240910	095800	17104089	974	979	979	974	1250
581	20240910	095700	15882351	979	985	985	979	6543
582	20240910	095600	9470362	985	985	985	985	20
583	20240910	095500	9450662	985	985	985	985	71
584	20240910	095400	9380727	985	988	988	985	722
585	20240910	095300	8668316	988	988	988	988	1
586	20240910	095200	8667328	992	992	992	992	0
587	20240910	095100	8667328	992	992	992	992	0
588	20240910	095000	8667328	992	992	992	992	10
589	20240910	094900	8657408	993	993	993	993	0
590	20240910	094800	8657408	993	993	993	993	0
591	20240910	094700	8657408	993	993	993	993	0
592	20240910	094600	8657408	993	993	993	993	0
593	20240910	094500	8657408	993	993	993	993	0
594	20240910	094400	8657408	993	993	993	993	5305
595	20240910	094300	3389543	988	988	988	988	0
596	20240910	094200	3389543	988	988	988	988	0
597	20240910	094100	3389543	988	988	988	988	1
598	20240910	094000	3388555	993	993	993	993	10
599	20240910	093900	3378625	988	988	988	988	37
600	20240910	093800	3342069	987	991	991	987	500
601	20240910	093700	2847331	993	993	993	993	0
602	20240910	093600	2847331	993	993	993	993	0
603	20240910	093500	2847331	993	993	993	993	6
604	20240910	093400	2841373	993	993	993	993	0
605	20240910	093300	2841373	993	993	993	993	3
606	20240910	093200	2838394	991	991	991	991	0
607	20240910	093100	2838394	991	991	991	991	0
608	20240910	093000	2838394	991	992	992	991	133
609	20240910	092900	2706503	992	992	992	992	22
610	20240910	092800	2684679	996	996	996	996	0
611	20240910	092700	2684679	996	996	996	996	0
612	20240910	092600	2684679	996	996	996	996	0
613	20240910	092500	2684679	996	996	996	996	0
614	20240910	092400	2684679	996	996	996	996	200
615	20240910	092300	2485479	996	996	996	996	0
616	20240910	092200	2485479	996	996	996	996	0
617	20240910	092100	2485479	996	996	996	996	0
618	20240910	092000	2485479	996	996	996	996	0
619	20240910	091900	2485479	996	996	996	996	1
620	20240910	091800	2484483	991	991	991	991	0
621	20240910	091700	2484483	991	991	991	991	0
622	20240910	091600	2484483	991	991	991	991	0
623	20240910	091500	2484483	991	991	991	991	428
624	20240910	091400	2060335	991	991	991	991	0
625	20240910	091300	2060335	991	991	991	991	84
626	20240910	091200	1977091	999	997	999	997	303
627	20240910	091100	1674662	999	999	999	999	0
628	20240910	091000	1674662	999	999	999	999	0
629	20240910	090900	1674662	999	999	999	999	0
630	20240910	090800	1674662	999	998	999	998	200
631	20240910	090700	1474899	999	999	999	999	0
632	20240910	090600	1474899	999	999	999	999	0
633	20240910	090500	1474899	999	999	999	999	1
634	20240910	090400	1473900	998	998	998	998	0
635	20240910	090300	1473900	998	997	998	997	500
636	20240910	090200	974930	999	999	999	999	0
637	20240910	090100	974930	999	999	999	999	70
638	20240910	090000	905000	1000	1000	1000	1000	905