KissMeData/001520/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183400	77103510	797	797	797	797	454
3	20240911	183300	77103510	797	797	797	797	0
4	20240911	183200	77103510	797	797	797	797	0
5	20240911	183100	77103510	797	797	797	797	0
6	20240911	183000	77103510	797	797	797	797	0
7	20240911	182900	77103510	797	797	797	797	0
8	20240911	182800	77103510	797	797	797	797	0
9	20240911	182700	77103510	797	797	797	797	0
10	20240911	182600	77103510	797	797	797	797	0
11	20240911	182500	77103510	797	797	797	797	0
12	20240911	182400	77103510	797	797	797	797	0
13	20240911	182300	77103510	797	797	797	797	0
14	20240911	182200	77103510	797	797	797	797	0
15	20240911	182100	77103510	797	797	797	797	0
16	20240911	182000	77103510	797	797	797	797	0
17	20240911	181900	77103510	797	797	797	797	0
18	20240911	181800	77103510	797	797	797	797	0
19	20240911	181700	77103510	797	797	797	797	0
20	20240911	181600	77103510	797	797	797	797	0
21	20240911	181500	77103510	797	797	797	797	0
22	20240911	181400	77103510	797	797	797	797	0
23	20240911	181300	77103510	797	797	797	797	0
24	20240911	181200	77103510	797	797	797	797	0
25	20240911	181100	77103510	797	797	797	797	0
26	20240911	181000	77103510	797	797	797	797	0
27	20240911	180900	77103510	797	797	797	797	0
28	20240911	180800	77103510	797	797	797	797	0
29	20240911	180700	77103510	797	797	797	797	0
30	20240911	180600	77103510	797	797	797	797	0
31	20240911	180500	77103510	797	797	797	797	0
32	20240911	180400	77103510	797	797	797	797	454
33	20240911	180300	77103510	797	797	797	797	0
34	20240911	180200	77103510	797	797	797	797	0
35	20240911	180100	77103510	797	797	797	797	0
36	20240911	180000	77103510	797	797	797	797	0
37	20240911	175900	77103510	797	797	797	797	0
38	20240911	175800	77103510	797	797	797	797	0
39	20240911	175700	77103510	797	797	797	797	0
40	20240911	175600	77103510	797	797	797	797	0
41	20240911	175500	77103510	797	797	797	797	0
42	20240911	175400	77103510	797	797	797	797	0
43	20240911	175300	77103510	797	797	797	797	0
44	20240911	175200	77103510	797	797	797	797	0
45	20240911	175100	77103510	797	797	797	797	0
46	20240911	175000	77103510	797	797	797	797	0
47	20240911	174900	77103510	797	797	797	797	0
48	20240911	174800	77103510	797	797	797	797	0
49	20240911	174700	77103510	797	797	797	797	0
50	20240911	174600	77103510	797	797	797	797	0
51	20240911	174500	77103510	797	797	797	797	0
52	20240911	174400	77103510	797	797	797	797	0
53	20240911	174300	77103510	797	797	797	797	0
54	20240911	174200	77103510	797	797	797	797	0
55	20240911	174100	77103510	797	797	797	797	0
56	20240911	174000	77103510	797	797	797	797	0
57	20240911	173900	77103510	797	797	797	797	0
58	20240911	173800	77103510	797	797	797	797	0
59	20240911	173700	77103510	797	797	797	797	0
60	20240911	173600	77103510	797	797	797	797	0
61	20240911	173500	77103510	797	797	797	797	0
62	20240911	173400	77103510	797	797	797	797	454
63	20240911	173300	77103510	797	797	797	797	0
64	20240911	173200	77103510	797	797	797	797	0
65	20240911	173100	77103510	797	797	797	797	0
66	20240911	173000	77103510	797	797	797	797	0
67	20240911	172900	77103510	797	797	797	797	0
68	20240911	172800	77103510	797	797	797	797	0
69	20240911	172700	77103510	797	797	797	797	0
70	20240911	172600	77103510	797	797	797	797	0
71	20240911	172500	77103510	797	797	797	797	0
72	20240911	172400	77103510	797	797	797	797	0
73	20240911	172300	77103510	797	797	797	797	0
74	20240911	172200	77103510	797	797	797	797	0
75	20240911	172100	77103510	797	797	797	797	0
76	20240911	172000	77103510	797	797	797	797	0
77	20240911	171900	77103510	797	797	797	797	0
78	20240911	171800	77103510	797	797	797	797	0
79	20240911	171700	77103510	797	797	797	797	0
80	20240911	171600	77103510	797	797	797	797	0
81	20240911	171500	77103510	797	797	797	797	0
82	20240911	171400	77103510	797	797	797	797	0
83	20240911	171300	77103510	797	797	797	797	0
84	20240911	171200	77103510	797	797	797	797	0
85	20240911	171100	77103510	797	797	797	797	0
86	20240911	171000	77103510	797	797	797	797	0
87	20240911	170900	77103510	797	797	797	797	0
88	20240911	170800	77103510	797	797	797	797	0
89	20240911	170700	77103510	797	797	797	797	0
90	20240911	170600	77103510	797	797	797	797	0
91	20240911	170500	77103510	797	797	797	797	0
92	20240911	170400	77103510	797	797	797	797	454
93	20240911	170300	77103510	797	797	797	797	0
94	20240911	170200	77103510	797	797	797	797	0
95	20240911	170100	77103510	797	797	797	797	0
96	20240911	170000	77103510	797	797	797	797	0
97	20240911	165900	77103510	797	797	797	797	0
98	20240911	165800	77103510	797	797	797	797	0
99	20240911	165700	77103510	797	797	797	797	0
100	20240911	165600	77103510	797	797	797	797	0
101	20240911	165500	77103510	797	797	797	797	0
102	20240911	165400	77103510	797	797	797	797	0
103	20240911	165300	77103510	797	797	797	797	0
104	20240911	165200	77103510	797	797	797	797	0
105	20240911	165100	77103510	797	797	797	797	0
106	20240911	165000	77103510	797	797	797	797	0
107	20240911	164900	77103510	797	797	797	797	0
108	20240911	164800	77103510	797	797	797	797	0
109	20240911	164700	77103510	797	797	797	797	0
110	20240911	164600	77103510	797	797	797	797	0
111	20240911	164500	77103510	797	797	797	797	0
112	20240911	164400	77103510	797	797	797	797	0
113	20240911	164300	77103510	797	797	797	797	0
114	20240911	164200	77103510	797	797	797	797	0
115	20240911	164100	77103510	797	797	797	797	0
116	20240911	164000	77103510	797	797	797	797	0
117	20240911	163900	77103510	797	797	797	797	0
118	20240911	163800	77103510	797	797	797	797	0
119	20240911	163700	77103510	797	797	797	797	0
120	20240911	163600	77103510	797	797	797	797	0
121	20240911	163500	77103510	797	797	797	797	0
122	20240911	163400	77103510	797	797	797	797	454
123	20240911	163300	77103510	797	797	797	797	0
124	20240911	163200	77103510	797	797	797	797	0
125	20240911	163100	77103510	797	797	797	797	0
126	20240911	163000	77103510	797	797	797	797	0
127	20240911	162900	77103510	797	797	797	797	0
128	20240911	162800	77103510	797	797	797	797	0
129	20240911	162700	77103510	797	797	797	797	0
130	20240911	162600	77103510	797	797	797	797	0
131	20240911	162500	77103510	797	797	797	797	0
132	20240911	162400	77103510	797	797	797	797	0
133	20240911	162300	77103510	797	797	797	797	0
134	20240911	162200	77103510	797	797	797	797	0
135	20240911	162100	77103510	797	797	797	797	0
136	20240911	162000	77103510	797	797	797	797	0
137	20240911	161900	77103510	797	797	797	797	0
138	20240911	161800	77103510	797	797	797	797	0
139	20240911	161700	77103510	797	797	797	797	0
140	20240911	161600	77103510	797	797	797	797	0
141	20240911	161500	77103510	797	797	797	797	0
142	20240911	161400	77103510	797	797	797	797	0
143	20240911	161300	77103510	797	797	797	797	0
144	20240911	161200	77103510	797	797	797	797	0
145	20240911	161100	77103510	797	797	797	797	0
146	20240911	161000	77103510	797	797	797	797	0
147	20240911	160900	77103510	797	797	797	797	0
148	20240911	160800	77103510	797	797	797	797	0
149	20240911	160700	77103510	797	797	797	797	0
150	20240911	160600	77103510	797	797	797	797	0
151	20240911	160500	77103510	797	797	797	797	0
152	20240911	160400	77103510	797	797	797	797	454
153	20240911	160300	77103510	797	797	797	797	0
154	20240911	160200	77103510	797	797	797	797	0
155	20240911	160100	77103510	797	797	797	797	0
156	20240911	160000	77103510	797	797	797	797	0
157	20240911	155900	77103510	797	797	797	797	0
158	20240911	155800	77103510	797	797	797	797	0
159	20240911	155700	77103510	797	797	797	797	0
160	20240911	155600	77103510	797	797	797	797	0
161	20240911	155500	77103510	797	797	797	797	0
162	20240911	155400	77103510	797	797	797	797	0
163	20240911	155300	77103510	797	797	797	797	0
164	20240911	155200	77103510	797	797	797	797	0
165	20240911	155100	77103510	797	797	797	797	0
166	20240911	155000	77103510	797	797	797	797	0
167	20240911	154900	77103510	797	797	797	797	0
168	20240911	154800	77103510	797	797	797	797	0
169	20240911	154700	77103510	797	797	797	797	0
170	20240911	154600	77103510	797	797	797	797	0
171	20240911	154500	77103510	797	797	797	797	0
172	20240911	154400	77103510	797	797	797	797	0
173	20240911	154300	77103510	797	797	797	797	0
174	20240911	154200	77103510	797	797	797	797	0
175	20240911	154100	77103510	797	797	797	797	0
176	20240911	154000	77103510	797	797	797	797	0
177	20240911	153900	77103510	797	797	797	797	0
178	20240911	153800	77103510	797	797	797	797	0
179	20240911	153700	77103510	797	797	797	797	0
180	20240911	153600	77103510	797	797	797	797	0
181	20240911	153500	77103510	797	797	797	797	0
182	20240911	153400	77103510	797	797	797	797	454
183	20240911	153300	77103510	797	797	797	797	0
184	20240911	153200	77103510	797	797	797	797	0
185	20240911	153100	77103510	797	797	797	797	0
186	20240911	153000	77103510	797	797	797	797	454
187	20240911	152900	76741672	797	797	797	797	0
188	20240911	152800	76741672	797	797	797	797	0
189	20240911	152700	76741672	797	797	797	797	0
190	20240911	152600	76741672	797	797	797	797	0
191	20240911	152500	76741672	797	797	797	797	0
192	20240911	152400	76741672	797	797	797	797	0
193	20240911	152300	76741672	797	797	797	797	0
194	20240911	152200	76741672	797	797	797	797	0
195	20240911	152100	76741672	797	797	797	797	0
196	20240911	152000	76741672	797	797	797	797	0
197	20240911	151900	76741672	797	794	797	791	4002
198	20240911	151800	73569213	795	795	795	795	87
199	20240911	151700	73500048	795	795	795	795	0
200	20240911	151600	73500048	795	795	795	795	0
201	20240911	151500	73500048	795	795	795	795	57
202	20240911	151400	73454733	795	795	795	795	53
203	20240911	151300	73412598	795	795	795	795	90
204	20240911	151200	73341048	795	795	795	795	1
205	20240911	151100	73340253	795	795	795	795	0
206	20240911	151000	73340253	795	795	795	795	0
207	20240911	150900	73340253	795	795	795	795	0
208	20240911	150800	73340253	795	795	795	795	0
209	20240911	150700	73340253	795	794	795	794	644
210	20240911	150600	72828914	794	794	794	794	0
211	20240911	150500	72828914	794	794	794	794	1
212	20240911	150400	72828120	794	794	794	794	8
213	20240911	150300	72821768	794	794	794	794	0
214	20240911	150200	72821768	794	794	794	794	0
215	20240911	150100	72821768	794	794	794	794	48
216	20240911	150000	72783656	794	794	794	794	0
217	20240911	145900	72783656	794	794	794	794	8
218	20240911	145800	72777304	793	793	793	793	0
219	20240911	145700	72777304	793	793	793	793	36
220	20240911	145600	72748756	793	794	794	793	5
221	20240911	145500	72744789	794	794	794	794	1
222	20240911	145400	72743995	795	795	795	795	0
223	20240911	145300	72743995	795	794	795	794	7
224	20240911	145200	72738432	795	793	795	792	1270
225	20240911	145100	71732530	793	793	793	793	0
226	20240911	145000	71732530	793	793	793	793	0
227	20240911	144900	71732530	793	793	793	793	0
228	20240911	144800	71732530	793	793	793	793	0
229	20240911	144700	71732530	793	793	793	793	1
230	20240911	144600	71731737	793	793	793	793	40
231	20240911	144500	71700017	795	793	795	793	2471
232	20240911	144400	69738070	793	793	793	793	52
233	20240911	144300	69696834	793	793	793	793	0
234	20240911	144200	69696834	793	793	793	793	1000
235	20240911	144100	68903834	794	794	794	793	1299
236	20240911	144000	67873148	794	794	794	794	0
237	20240911	143900	67873148	794	794	794	794	0
238	20240911	143800	67873148	794	794	794	794	0
239	20240911	143700	67873148	794	794	794	794	0
240	20240911	143600	67873148	794	794	794	794	89
241	20240911	143500	67802482	794	794	794	794	0
242	20240911	143400	67802482	794	794	794	794	2162
243	20240911	143300	66085854	794	796	796	794	5474
244	20240911	143200	61738649	796	796	796	796	1
245	20240911	143100	61737853	796	796	796	796	40
246	20240911	143000	61706013	796	796	796	796	0
247	20240911	142900	61706013	796	796	796	796	0
248	20240911	142800	61706013	796	796	796	796	0
249	20240911	142700	61706013	796	796	796	796	0
250	20240911	142600	61706013	796	796	796	796	40
251	20240911	142500	61674173	797	797	797	797	0
252	20240911	142400	61674173	797	797	797	797	0
253	20240911	142300	61674173	797	797	797	797	51
254	20240911	142200	61633526	796	796	796	796	99
255	20240911	142100	61554722	795	795	795	795	40
256	20240911	142000	61522922	795	795	795	795	0
257	20240911	141900	61522922	795	795	795	795	0
258	20240911	141800	61522922	795	795	795	795	0
259	20240911	141700	61522922	795	795	795	795	40
260	20240911	141600	61491122	795	795	795	795	0
261	20240911	141500	61491122	795	795	795	795	0
262	20240911	141400	61491122	795	795	795	795	0
263	20240911	141300	61491122	795	795	795	795	0
264	20240911	141200	61491122	795	795	795	795	0
265	20240911	141100	61491122	795	795	795	795	40
266	20240911	141000	61459322	795	795	795	795	0
267	20240911	140900	61459322	795	795	795	795	0
268	20240911	140800	61459322	795	795	795	795	40
269	20240911	140700	61427522	795	795	795	795	0
270	20240911	140600	61427522	795	795	795	795	0
271	20240911	140500	61427522	795	795	795	795	0
272	20240911	140400	61427522	795	795	795	795	0
273	20240911	140300	61427522	795	795	795	795	159
274	20240911	140200	61301117	795	795	795	795	0
275	20240911	140100	61301117	795	795	795	795	40
276	20240911	140000	61269317	795	795	795	795	0
277	20240911	135900	61269317	795	795	795	795	0
278	20240911	135800	61269317	795	795	795	795	0
279	20240911	135700	61269317	795	795	795	795	0
280	20240911	135600	61269317	795	796	796	795	6
281	20240911	135500	61264542	796	796	796	796	0
282	20240911	135400	61264542	796	796	796	796	0
283	20240911	135300	61264542	796	796	796	796	0
284	20240911	135200	61264542	796	795	796	794	3143
285	20240911	135100	58766319	797	797	797	797	0
286	20240911	135000	58766319	797	797	797	797	0
287	20240911	134900	58766319	797	797	797	797	0
288	20240911	134800	58766319	797	797	797	797	0
289	20240911	134700	58766319	797	797	797	797	0
290	20240911	134600	58766319	797	797	797	797	0
291	20240911	134500	58766319	797	797	797	797	0
292	20240911	134400	58766319	797	797	797	797	0
293	20240911	134300	58766319	797	797	797	797	0
294	20240911	134200	58766319	797	797	797	797	0
295	20240911	134100	58766319	797	797	797	797	0
296	20240911	134000	58766319	797	797	797	797	16
297	20240911	133900	58753567	797	797	797	797	0
298	20240911	133800	58753567	797	797	797	797	0
299	20240911	133700	58753567	797	797	797	797	500
300	20240911	133600	58355067	797	797	797	797	7
301	20240911	133500	58349488	799	797	799	797	8
302	20240911	133400	58343102	800	795	800	795	2117
303	20240911	133300	56658058	795	795	795	795	100
304	20240911	133200	56578558	795	795	795	795	100
305	20240911	133100	56499058	795	796	796	795	260
306	20240911	133000	56292338	797	797	797	797	0
307	20240911	132900	56292338	797	797	797	797	1
308	20240911	132800	56291541	795	796	796	795	500
309	20240911	132700	55893940	797	797	797	797	0
310	20240911	132600	55893940	797	797	797	797	0
311	20240911	132500	55893940	797	797	797	797	0
312	20240911	132400	55893940	797	797	797	797	0
313	20240911	132300	55893940	797	797	797	797	1
314	20240911	132200	55893143	795	797	797	795	205
315	20240911	132100	55730068	797	797	797	795	3001
316	20240911	132000	53340257	798	798	798	798	0
317	20240911	131900	53340257	798	798	798	798	0
318	20240911	131800	53340257	798	798	798	798	0
319	20240911	131700	53340257	798	798	798	798	0
320	20240911	131600	53340257	798	797	798	797	4
321	20240911	131500	53337066	797	797	797	797	501
322	20240911	131400	52937769	796	796	796	796	114
323	20240911	131300	52847025	796	796	796	796	0
324	20240911	131200	52847025	796	796	796	796	0
325	20240911	131100	52847025	796	796	796	795	1515
326	20240911	131000	51642185	796	795	796	795	184
327	20240911	130900	51495890	797	797	797	797	0
328	20240911	130800	51495890	797	797	797	797	1
329	20240911	130700	51495093	794	795	795	794	168
330	20240911	130600	51361678	795	795	795	795	0
331	20240911	130500	51361678	795	795	795	795	0
332	20240911	130400	51361678	795	796	796	795	815
333	20240911	130300	50713752	800	800	800	800	0
334	20240911	130200	50713752	800	797	800	797	604
335	20240911	130100	50232358	795	795	795	795	815
336	20240911	130000	49584433	798	797	798	797	3
337	20240911	125900	49582040	798	797	798	797	8
338	20240911	125800	49575659	795	798	798	795	6695
339	20240911	125700	44250502	799	799	799	799	0
340	20240911	125600	44250502	799	799	799	799	0
341	20240911	125500	44250502	799	799	799	799	0
342	20240911	125400	44250502	799	799	799	799	0
343	20240911	125300	44250502	799	799	799	799	0
344	20240911	125200	44250502	799	799	799	799	0
345	20240911	125100	44250502	799	799	799	799	0
346	20240911	125000	44250502	799	799	799	799	0
347	20240911	124900	44250502	799	799	799	799	0
348	20240911	124800	44250502	799	799	799	799	1
349	20240911	124700	44249703	798	799	799	798	15
350	20240911	124600	44237725	799	799	799	798	15
351	20240911	124500	44225746	799	798	799	798	13
352	20240911	124400	44215368	799	799	799	799	554
353	20240911	124300	43772722	800	800	800	800	12
354	20240911	124200	43763122	800	800	800	800	0
355	20240911	124100	43763122	800	800	800	800	0
356	20240911	124000	43763122	800	800	800	800	0
357	20240911	123900	43763122	800	800	800	800	0
358	20240911	123800	43763122	800	800	800	800	0
359	20240911	123700	43763122	800	800	800	800	0
360	20240911	123600	43763122	800	800	800	800	0
361	20240911	123500	43763122	800	800	800	800	0
362	20240911	123400	43763122	800	800	800	800	0
363	20240911	123300	43763122	800	800	800	800	0
364	20240911	123200	43763122	800	800	800	800	0
365	20240911	123100	43763122	800	800	800	800	0
366	20240911	123000	43763122	800	800	800	800	0
367	20240911	122900	43763122	800	800	800	800	0
368	20240911	122800	43763122	800	800	800	800	0
369	20240911	122700	43763122	800	800	800	800	410
370	20240911	122600	43435122	799	799	799	799	2900
371	20240911	122500	41118022	800	800	800	800	0
372	20240911	122400	41118022	800	800	800	800	2102
373	20240911	122300	39436422	801	801	801	801	0
374	20240911	122200	39436422	801	801	801	801	740
375	20240911	122100	38843682	801	801	801	801	0
376	20240911	122000	38843682	801	801	801	801	2
377	20240911	121900	38842080	801	801	801	801	0
378	20240911	121800	38842080	801	801	801	801	1
379	20240911	121700	38841279	801	801	801	801	4
380	20240911	121600	38838075	801	801	801	801	0
381	20240911	121500	38838075	801	801	801	801	0
382	20240911	121400	38838075	801	801	801	801	0
383	20240911	121300	38838075	801	801	801	801	0
384	20240911	121200	38838075	801	801	801	801	0
385	20240911	121100	38838075	801	801	801	801	0
386	20240911	121000	38838075	801	800	801	800	319
387	20240911	120900	38582873	799	800	800	799	6700
388	20240911	120800	33229518	801	801	801	801	0
389	20240911	120700	33229518	801	800	801	800	2
390	20240911	120600	33227917	801	801	801	801	0
391	20240911	120500	33227917	801	801	801	801	0
392	20240911	120400	33227917	801	801	801	801	0
393	20240911	120300	33227917	801	801	801	801	0
394	20240911	120200	33227917	801	801	801	801	0
395	20240911	120100	33227917	801	801	801	801	0
396	20240911	120000	33227917	801	801	801	801	0
397	20240911	115900	33227917	801	801	801	801	0
398	20240911	115800	33227917	801	801	801	801	0
399	20240911	115700	33227917	801	801	801	801	0
400	20240911	115600	33227917	801	802	803	801	550
401	20240911	115500	32787363	802	801	802	801	456
402	20240911	115400	32422106	801	801	801	801	0
403	20240911	115300	32422106	801	801	801	801	0
404	20240911	115200	32422106	801	801	801	801	0
405	20240911	115100	32422106	801	801	801	801	0
406	20240911	115000	32422106	801	801	801	801	0
407	20240911	114900	32422106	801	801	801	801	0
408	20240911	114800	32422106	801	801	801	801	0
409	20240911	114700	32422106	801	801	801	801	0
410	20240911	114600	32422106	801	801	801	801	0
411	20240911	114500	32422106	801	801	801	801	0
412	20240911	114400	32422106	801	801	801	801	1000
413	20240911	114300	31621106	801	801	801	801	0
414	20240911	114200	31621106	801	801	801	801	0
415	20240911	114100	31621106	801	800	801	800	5
416	20240911	114000	31617102	800	800	800	800	71
417	20240911	113900	31560302	800	800	800	800	0
418	20240911	113800	31560302	800	800	800	800	0
419	20240911	113700	31560302	800	800	800	800	0
420	20240911	113600	31560302	800	800	800	800	9
421	20240911	113500	31553102	800	800	800	800	11
422	20240911	113400	31544302	800	800	800	800	0
423	20240911	113300	31544302	800	800	800	800	4
424	20240911	113200	31541102	800	800	800	800	0
425	20240911	113100	31541102	800	800	800	800	0
426	20240911	113000	31541102	800	800	800	800	7
427	20240911	112900	31535502	800	800	800	800	600
428	20240911	112800	31055502	800	800	800	800	0
429	20240911	112700	31055502	800	800	800	800	0
430	20240911	112600	31055502	800	800	800	800	0
431	20240911	112500	31055502	800	800	800	800	0
432	20240911	112400	31055502	800	800	800	800	0
433	20240911	112300	31055502	800	800	800	800	0
434	20240911	112200	31055502	800	798	800	798	7
435	20240911	112100	31049908	800	797	800	797	1013
436	20240911	112000	30240785	797	797	797	797	2504
437	20240911	111900	28245097	796	799	799	796	9061
438	20240911	111800	21030072	799	799	799	799	0
439	20240911	111700	21030072	799	799	799	799	0
440	20240911	111600	21030072	799	799	799	799	0
441	20240911	111500	21030072	799	799	799	799	0
442	20240911	111400	21030072	799	799	799	799	0
443	20240911	111300	21030072	799	799	799	799	0
444	20240911	111200	21030072	799	799	799	799	1
445	20240911	111100	21029273	799	799	799	799	0
446	20240911	111000	21029273	799	800	800	799	2411
447	20240911	110900	19100475	800	799	800	798	204
448	20240911	110800	18937580	800	800	800	800	528
449	20240911	110700	18515180	800	800	800	800	0
450	20240911	110600	18515180	800	799	800	799	6
451	20240911	110500	18510384	800	800	800	800	0
452	20240911	110400	18510384	800	800	800	800	0
453	20240911	110300	18510384	800	800	800	800	0
454	20240911	110200	18510384	800	800	800	800	0
455	20240911	110100	18510384	800	800	800	800	0
456	20240911	110000	18510384	800	799	800	799	4
457	20240911	105900	18507187	800	800	800	800	0
458	20240911	105800	18507187	800	800	800	800	0
459	20240911	105700	18507187	800	800	800	800	0
460	20240911	105600	18507187	800	800	800	800	0
461	20240911	105500	18507187	800	800	800	800	0
462	20240911	105400	18507187	800	800	800	800	0
463	20240911	105300	18507187	800	800	800	800	0
464	20240911	105200	18507187	800	799	800	797	2004
465	20240911	105100	16909971	799	799	799	797	802
466	20240911	105000	16270761	800	800	800	800	0
467	20240911	104900	16270761	800	800	800	800	0
468	20240911	104800	16270761	800	800	800	799	102
469	20240911	104700	16189261	797	798	798	797	13
470	20240911	104600	16178890	799	799	799	799	2
471	20240911	104500	16177292	800	800	800	800	0
472	20240911	104400	16177292	800	799	800	799	384
473	20240911	104300	15870193	800	800	800	800	0
474	20240911	104200	15870193	800	800	800	800	0
475	20240911	104100	15870193	800	800	800	800	2
476	20240911	104000	15868593	800	798	800	797	4649
477	20240911	103900	12160660	799	799	799	799	338
478	20240911	103800	11890598	799	799	799	799	0
479	20240911	103700	11890598	799	799	799	799	0
480	20240911	103600	11890598	799	799	799	799	0
481	20240911	103500	11890598	799	799	799	799	0
482	20240911	103400	11890598	799	799	799	799	0
483	20240911	103300	11890598	799	799	799	799	37
484	20240911	103200	11861035	800	800	800	800	12
485	20240911	103100	11851435	801	801	801	801	0
486	20240911	103000	11851435	801	801	801	801	0
487	20240911	102900	11851435	801	801	801	801	0
488	20240911	102800	11851435	801	801	801	801	0
489	20240911	102700	11851435	801	801	801	801	4
490	20240911	102600	11848231	801	801	801	800	10
491	20240911	102500	11840225	801	801	801	801	24
492	20240911	102400	11821001	802	802	802	802	0
493	20240911	102300	11821001	802	802	802	802	0
494	20240911	102200	11821001	802	802	802	802	0
495	20240911	102100	11821001	802	802	802	802	0
496	20240911	102000	11821001	802	802	802	802	0
497	20240911	101900	11821001	802	802	802	802	0
498	20240911	101800	11821001	802	800	802	800	2206
499	20240911	101700	10056193	800	800	800	800	1888
500	20240911	101600	8545793	800	800	800	800	2
501	20240911	101500	8544193	800	800	800	800	0
502	20240911	101400	8544193	800	800	800	800	2
503	20240911	101300	8542593	800	800	800	800	1
504	20240911	101200	8541793	800	800	800	800	0
505	20240911	101100	8541793	800	800	800	800	1
506	20240911	101000	8540993	798	798	798	798	359
507	20240911	100900	8254511	800	800	800	800	0
508	20240911	100800	8254511	800	800	800	800	2
509	20240911	100700	8252911	797	799	799	797	100
510	20240911	100600	8173097	800	800	800	800	0
511	20240911	100500	8173097	800	800	800	800	12
512	20240911	100400	8163497	800	800	800	800	0
513	20240911	100300	8163497	800	800	800	800	0
514	20240911	100200	8163497	800	800	800	800	18
515	20240911	100100	8149097	800	800	800	800	0
516	20240911	100000	8149097	800	800	800	800	1
517	20240911	095900	8148297	800	800	800	800	0
518	20240911	095800	8148297	800	800	800	800	0
519	20240911	095700	8148297	800	800	800	800	0
520	20240911	095600	8148297	800	800	800	800	0
521	20240911	095500	8148297	800	800	800	800	0
522	20240911	095400	8148297	800	800	800	800	0
523	20240911	095300	8148297	800	800	800	800	0
524	20240911	095200	8148297	800	800	800	800	1
525	20240911	095100	8147497	800	800	800	800	0
526	20240911	095000	8147497	800	800	800	800	500
527	20240911	094900	7747497	800	800	800	800	3000
528	20240911	094800	5347497	800	800	800	800	502
529	20240911	094700	4945897	800	800	800	800	0
530	20240911	094600	4945897	800	800	800	800	0
531	20240911	094500	4945897	800	800	800	800	0
532	20240911	094400	4945897	800	800	800	800	0
533	20240911	094300	4945897	800	800	800	800	0
534	20240911	094200	4945897	800	800	800	800	0
535	20240911	094100	4945897	800	800	800	800	0
536	20240911	094000	4945897	800	800	800	800	590
537	20240911	093900	4473897	800	800	800	800	0
538	20240911	093800	4473897	800	800	800	800	0
539	20240911	093700	4473897	800	800	800	800	7
540	20240911	093600	4468297	800	800	800	800	204
541	20240911	093500	4305097	800	800	800	800	7
542	20240911	093400	4299497	800	800	800	800	0
543	20240911	093300	4299497	800	800	800	800	0
544	20240911	093200	4299497	800	800	800	800	0
545	20240911	093100	4299497	800	800	800	800	8
546	20240911	093000	4293097	800	800	800	800	800
547	20240911	092900	3653097	800	799	800	799	258
548	20240911	092800	3446953	799	799	799	799	35
549	20240911	092700	3418988	799	799	799	799	0
550	20240911	092600	3418988	799	799	799	799	170
551	20240911	092500	3283158	799	799	799	799	0
552	20240911	092400	3283158	799	799	799	799	0
553	20240911	092300	3283158	799	799	799	799	205
554	20240911	092200	3119363	799	799	799	798	407
555	20240911	092100	2794171	799	799	800	799	423
556	20240911	092000	2456185	800	801	801	800	5
557	20240911	091900	2452182	800	800	800	800	100
558	20240911	091800	2372182	802	803	803	801	7
559	20240911	091700	2366568	800	800	800	800	123
560	20240911	091600	2268168	799	799	799	799	302
561	20240911	091500	2026870	798	799	800	798	2104
562	20240911	091400	347846	798	798	798	798	379
563	20240911	091300	45404	803	803	803	803	0
564	20240911	091200	45404	803	803	803	803	0
565	20240911	091100	45404	803	803	803	803	0
566	20240911	091000	45404	803	803	803	803	0
567	20240911	090900	45404	803	803	803	803	0
568	20240911	090800	45404	803	803	803	803	0
569	20240911	090700	45404	803	803	803	803	0
570	20240911	090600	45404	803	803	803	803	0
571	20240911	090500	45404	803	803	803	803	0
572	20240911	090400	45404	803	803	803	803	0
573	20240911	090300	45404	803	803	803	803	2
574	20240911	090200	43798	804	797	804	797	5
575	20240911	090100	39800	796	796	796	796	0
576	20240911	090000	39800	796	796	796	796	50