KissMeData/052900/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193100	20686955	974	974	974	974	2856
3	20240911	193000	20686955	974	974	974	974	0
4	20240911	192900	20686955	974	974	974	974	0
5	20240911	192800	20686955	974	974	974	974	0
6	20240911	192700	20686955	974	974	974	974	0
7	20240911	192600	20686955	974	974	974	974	0
8	20240911	192500	20686955	974	974	974	974	0
9	20240911	192400	20686955	974	974	974	974	0
10	20240911	192300	20686955	974	974	974	974	0
11	20240911	192200	20686955	974	974	974	974	0
12	20240911	192100	20686955	974	974	974	974	0
13	20240911	192000	20686955	974	974	974	974	0
14	20240911	191900	20686955	974	974	974	974	0
15	20240911	191800	20686955	974	974	974	974	0
16	20240911	191700	20686955	974	974	974	974	0
17	20240911	191600	20686955	974	974	974	974	0
18	20240911	191500	20686955	974	974	974	974	0
19	20240911	191400	20686955	974	974	974	974	0
20	20240911	191300	20686955	974	974	974	974	0
21	20240911	191200	20686955	974	974	974	974	0
22	20240911	191100	20686955	974	974	974	974	0
23	20240911	191000	20686955	974	974	974	974	0
24	20240911	190900	20686955	974	974	974	974	0
25	20240911	190800	20686955	974	974	974	974	0
26	20240911	190700	20686955	974	974	974	974	0
27	20240911	190600	20686955	974	974	974	974	0
28	20240911	190500	20686955	974	974	974	974	0
29	20240911	190400	20686955	974	974	974	974	0
30	20240911	190300	20686955	974	974	974	974	0
31	20240911	190200	20686955	974	974	974	974	0
32	20240911	190100	20686955	974	974	974	974	2856
33	20240911	190000	20686955	974	974	974	974	0
34	20240911	185900	20686955	974	974	974	974	0
35	20240911	185800	20686955	974	974	974	974	0
36	20240911	185700	20686955	974	974	974	974	0
37	20240911	185600	20686955	974	974	974	974	0
38	20240911	185500	20686955	974	974	974	974	0
39	20240911	185400	20686955	974	974	974	974	0
40	20240911	185300	20686955	974	974	974	974	0
41	20240911	185200	20686955	974	974	974	974	0
42	20240911	185100	20686955	974	974	974	974	0
43	20240911	185000	20686955	974	974	974	974	0
44	20240911	184900	20686955	974	974	974	974	0
45	20240911	184800	20686955	974	974	974	974	0
46	20240911	184700	20686955	974	974	974	974	0
47	20240911	184600	20686955	974	974	974	974	0
48	20240911	184500	20686955	974	974	974	974	0
49	20240911	184400	20686955	974	974	974	974	0
50	20240911	184300	20686955	974	974	974	974	0
51	20240911	184200	20686955	974	974	974	974	0
52	20240911	184100	20686955	974	974	974	974	0
53	20240911	184000	20686955	974	974	974	974	0
54	20240911	183900	20686955	974	974	974	974	0
55	20240911	183800	20686955	974	974	974	974	0
56	20240911	183700	20686955	974	974	974	974	0
57	20240911	183600	20686955	974	974	974	974	0
58	20240911	183500	20686955	974	974	974	974	0
59	20240911	183400	20686955	974	974	974	974	0
60	20240911	183300	20686955	974	974	974	974	0
61	20240911	183200	20686955	974	974	974	974	0
62	20240911	183100	20686955	974	974	974	974	2856
63	20240911	183000	20686955	974	974	974	974	0
64	20240911	182900	20686955	974	974	974	974	0
65	20240911	182800	20686955	974	974	974	974	0
66	20240911	182700	20686955	974	974	974	974	0
67	20240911	182600	20686955	974	974	974	974	0
68	20240911	182500	20686955	974	974	974	974	0
69	20240911	182400	20686955	974	974	974	974	0
70	20240911	182300	20686955	974	974	974	974	0
71	20240911	182200	20686955	974	974	974	974	0
72	20240911	182100	20686955	974	974	974	974	0
73	20240911	182000	20686955	974	974	974	974	0
74	20240911	181900	20686955	974	974	974	974	0
75	20240911	181800	20686955	974	974	974	974	0
76	20240911	181700	20686955	974	974	974	974	0
77	20240911	181600	20686955	974	974	974	974	0
78	20240911	181500	20686955	974	974	974	974	0
79	20240911	181400	20686955	974	974	974	974	0
80	20240911	181300	20686955	974	974	974	974	0
81	20240911	181200	20686955	974	974	974	974	0
82	20240911	181100	20686955	974	974	974	974	0
83	20240911	181000	20686955	974	974	974	974	0
84	20240911	180900	20686955	974	974	974	974	0
85	20240911	180800	20686955	974	974	974	974	0
86	20240911	180700	20686955	974	974	974	974	0
87	20240911	180600	20686955	974	974	974	974	0
88	20240911	180500	20686955	974	974	974	974	0
89	20240911	180400	20686955	974	974	974	974	0
90	20240911	180300	20686955	974	974	974	974	0
91	20240911	180200	20686955	974	974	974	974	0
92	20240911	180100	20686955	974	974	974	974	2856
93	20240911	180000	20686955	974	974	974	974	0
94	20240911	175900	20686955	974	974	974	974	0
95	20240911	175800	20686955	974	974	974	974	0
96	20240911	175700	20686955	974	974	974	974	0
97	20240911	175600	20686955	974	974	974	974	0
98	20240911	175500	20686955	974	974	974	974	0
99	20240911	175400	20686955	974	974	974	974	0
100	20240911	175300	20686955	974	974	974	974	0
101	20240911	175200	20686955	974	974	974	974	0
102	20240911	175100	20686955	974	974	974	974	0
103	20240911	175000	20686955	974	974	974	974	0
104	20240911	174900	20686955	974	974	974	974	0
105	20240911	174800	20686955	974	974	974	974	0
106	20240911	174700	20686955	974	974	974	974	0
107	20240911	174600	20686955	974	974	974	974	0
108	20240911	174500	20686955	974	974	974	974	0
109	20240911	174400	20686955	974	974	974	974	0
110	20240911	174300	20686955	974	974	974	974	0
111	20240911	174200	20686955	974	974	974	974	0
112	20240911	174100	20686955	974	974	974	974	0
113	20240911	174000	20686955	974	974	974	974	0
114	20240911	173900	20686955	974	974	974	974	0
115	20240911	173800	20686955	974	974	974	974	0
116	20240911	173700	20686955	974	974	974	974	0
117	20240911	173600	20686955	974	974	974	974	0
118	20240911	173500	20686955	974	974	974	974	0
119	20240911	173400	20686955	974	974	974	974	0
120	20240911	173300	20686955	974	974	974	974	0
121	20240911	173200	20686955	974	974	974	974	0
122	20240911	173100	20686955	974	974	974	974	2856
123	20240911	173000	20686955	974	974	974	974	0
124	20240911	172900	20686955	974	974	974	974	0
125	20240911	172800	20686955	974	974	974	974	0
126	20240911	172700	20686955	974	974	974	974	0
127	20240911	172600	20686955	974	974	974	974	0
128	20240911	172500	20686955	974	974	974	974	0
129	20240911	172400	20686955	974	974	974	974	0
130	20240911	172300	20686955	974	974	974	974	0
131	20240911	172200	20686955	974	974	974	974	0
132	20240911	172100	20686955	974	974	974	974	0
133	20240911	172000	20686955	974	974	974	974	0
134	20240911	171900	20686955	974	974	974	974	0
135	20240911	171800	20686955	974	974	974	974	0
136	20240911	171700	20686955	974	974	974	974	0
137	20240911	171600	20686955	974	974	974	974	0
138	20240911	171500	20686955	974	974	974	974	0
139	20240911	171400	20686955	974	974	974	974	0
140	20240911	171300	20686955	974	974	974	974	0
141	20240911	171200	20686955	974	974	974	974	0
142	20240911	171100	20686955	974	974	974	974	0
143	20240911	171000	20686955	974	974	974	974	0
144	20240911	170900	20686955	974	974	974	974	0
145	20240911	170800	20686955	974	974	974	974	0
146	20240911	170700	20686955	974	974	974	974	0
147	20240911	170600	20686955	974	974	974	974	0
148	20240911	170500	20686955	974	974	974	974	0
149	20240911	170400	20686955	974	974	974	974	0
150	20240911	170300	20686955	974	974	974	974	0
151	20240911	170200	20686955	974	974	974	974	0
152	20240911	170100	20686955	974	974	974	974	2856
153	20240911	170000	20686955	974	974	974	974	0
154	20240911	165900	20686955	974	974	974	974	0
155	20240911	165800	20686955	974	974	974	974	0
156	20240911	165700	20686955	974	974	974	974	0
157	20240911	165600	20686955	974	974	974	974	0
158	20240911	165500	20686955	974	974	974	974	0
159	20240911	165400	20686955	974	974	974	974	0
160	20240911	165300	20686955	974	974	974	974	0
161	20240911	165200	20686955	974	974	974	974	0
162	20240911	165100	20686955	974	974	974	974	0
163	20240911	165000	20686955	974	974	974	974	0
164	20240911	164900	20686955	974	974	974	974	0
165	20240911	164800	20686955	974	974	974	974	0
166	20240911	164700	20686955	974	974	974	974	0
167	20240911	164600	20686955	974	974	974	974	0
168	20240911	164500	20686955	974	974	974	974	0
169	20240911	164400	20686955	974	974	974	974	0
170	20240911	164300	20686955	974	974	974	974	0
171	20240911	164200	20686955	974	974	974	974	0
172	20240911	164100	20686955	974	974	974	974	0
173	20240911	164000	20686955	974	974	974	974	0
174	20240911	163900	20686955	974	974	974	974	0
175	20240911	163800	20686955	974	974	974	974	0
176	20240911	163700	20686955	974	974	974	974	0
177	20240911	163600	20686955	974	974	974	974	0
178	20240911	163500	20686955	974	974	974	974	0
179	20240911	163400	20686955	974	974	974	974	0
180	20240911	163300	20686955	974	974	974	974	0
181	20240911	163200	20686955	974	974	974	974	0
182	20240911	163100	20686955	974	974	974	974	2856
183	20240911	163000	20686955	974	974	974	974	0
184	20240911	162900	20686955	974	974	974	974	0
185	20240911	162800	20686955	974	974	974	974	0
186	20240911	162700	20686955	974	974	974	974	0
187	20240911	162600	20686955	974	974	974	974	0
188	20240911	162500	20686955	974	974	974	974	0
189	20240911	162400	20686955	974	974	974	974	0
190	20240911	162300	20686955	974	974	974	974	0
191	20240911	162200	20686955	974	974	974	974	0
192	20240911	162100	20686955	974	974	974	974	0
193	20240911	162000	20686955	974	974	974	974	0
194	20240911	161900	20686955	974	974	974	974	0
195	20240911	161800	20686955	974	974	974	974	0
196	20240911	161700	20686955	974	974	974	974	0
197	20240911	161600	20686955	974	974	974	974	0
198	20240911	161500	20686955	974	974	974	974	0
199	20240911	161400	20686955	974	974	974	974	0
200	20240911	161300	20686955	974	974	974	974	0
201	20240911	161200	20686955	974	974	974	974	0
202	20240911	161100	20686955	974	974	974	974	0
203	20240911	161000	20686955	974	974	974	974	0
204	20240911	160900	20686955	974	974	974	974	0
205	20240911	160800	20686955	974	974	974	974	0
206	20240911	160700	20686955	974	974	974	974	0
207	20240911	160600	20686955	974	974	974	974	0
208	20240911	160500	20686955	974	974	974	974	0
209	20240911	160400	20686955	974	974	974	974	0
210	20240911	160300	20686955	974	974	974	974	0
211	20240911	160200	20686955	974	974	974	974	0
212	20240911	160100	20686955	974	974	974	974	2856
213	20240911	160000	20686955	974	974	974	974	0
214	20240911	155900	20686955	974	974	974	974	0
215	20240911	155800	20686955	974	974	974	974	0
216	20240911	155700	20686955	974	974	974	974	0
217	20240911	155600	20686955	974	974	974	974	0
218	20240911	155500	20686955	974	974	974	974	0
219	20240911	155400	20686955	974	974	974	974	0
220	20240911	155300	20686955	974	974	974	974	0
221	20240911	155200	20686955	974	974	974	974	0
222	20240911	155100	20686955	974	974	974	974	0
223	20240911	155000	20686955	974	974	974	974	0
224	20240911	154900	20686955	974	974	974	974	0
225	20240911	154800	20686955	974	974	974	974	0
226	20240911	154700	20686955	974	974	974	974	0
227	20240911	154600	20686955	974	974	974	974	0
228	20240911	154500	20686955	974	974	974	974	0
229	20240911	154400	20686955	974	974	974	974	0
230	20240911	154300	20686955	974	974	974	974	0
231	20240911	154200	20686955	974	974	974	974	0
232	20240911	154100	20686955	974	974	974	974	0
233	20240911	154000	20686955	974	974	974	974	0
234	20240911	153900	20686955	974	974	974	974	0
235	20240911	153800	20686955	974	974	974	974	0
236	20240911	153700	20686955	974	974	974	974	0
237	20240911	153600	20686955	974	974	974	974	0
238	20240911	153500	20686955	974	974	974	974	0
239	20240911	153400	20686955	974	974	974	974	0
240	20240911	153300	20686955	974	974	974	974	0
241	20240911	153200	20686955	974	974	974	974	0
242	20240911	153100	20686955	974	974	974	974	2856
243	20240911	153000	20686955	974	974	974	974	2856
244	20240911	152900	17905211	977	977	977	977	0
245	20240911	152800	17905211	977	977	977	977	0
246	20240911	152700	17905211	977	977	977	977	0
247	20240911	152600	17905211	977	977	977	977	0
248	20240911	152500	17905211	977	977	977	977	0
249	20240911	152400	17905211	977	977	977	977	0
250	20240911	152300	17905211	977	977	977	977	0
251	20240911	152200	17905211	977	977	977	977	0
252	20240911	152100	17905211	977	977	977	977	0
253	20240911	152000	17905211	977	977	977	977	0
254	20240911	151900	17905211	977	977	977	977	100
255	20240911	151800	17807511	977	977	977	977	2
256	20240911	151700	17805557	977	977	977	977	0
257	20240911	151600	17805557	977	977	977	977	50
258	20240911	151500	17756707	977	977	977	977	0
259	20240911	151400	17756707	977	977	977	977	0
260	20240911	151300	17756707	977	977	977	977	0
261	20240911	151200	17756707	977	977	977	977	0
262	20240911	151100	17756707	977	977	977	977	0
263	20240911	151000	17756707	977	977	977	977	0
264	20240911	150900	17756707	977	977	977	977	0
265	20240911	150800	17756707	977	977	977	977	47
266	20240911	150700	17710788	977	977	977	977	0
267	20240911	150600	17710788	977	977	977	977	0
268	20240911	150500	17710788	977	977	977	977	104
269	20240911	150400	17609180	977	979	979	977	1120
270	20240911	150300	16514807	981	981	981	981	50
271	20240911	150200	16465757	981	981	981	981	0
272	20240911	150100	16465757	981	981	981	981	0
273	20240911	150000	16465757	981	981	981	981	0
274	20240911	145900	16465757	981	981	981	981	0
275	20240911	145800	16465757	981	981	981	981	0
276	20240911	145700	16465757	981	981	981	981	0
277	20240911	145600	16465757	981	981	981	981	93
278	20240911	145500	16374524	979	978	981	978	7
279	20240911	145400	16367666	978	978	981	975	1072
280	20240911	145300	15319538	977	977	977	977	102
281	20240911	145200	15219884	978	977	978	977	13
282	20240911	145100	15207176	977	977	977	977	0
283	20240911	145000	15207176	977	977	977	977	0
284	20240911	144900	15207176	977	977	977	977	0
285	20240911	144800	15207176	977	977	977	977	0
286	20240911	144700	15207176	977	977	977	977	3
287	20240911	144600	15204245	975	975	975	975	546
288	20240911	144500	14671895	975	975	975	975	0
289	20240911	144400	14671895	975	975	975	975	0
290	20240911	144300	14671895	975	975	975	975	333
291	20240911	144200	14347220	974	974	974	974	0
292	20240911	144100	14347220	974	975	975	974	996
293	20240911	144000	13376999	978	978	978	978	0
294	20240911	143900	13376999	978	978	978	978	0
295	20240911	143800	13376999	978	978	978	978	0
296	20240911	143700	13376999	978	978	978	978	0
297	20240911	143600	13376999	978	978	978	978	0
298	20240911	143500	13376999	978	978	978	978	3
299	20240911	143400	13374065	975	975	975	975	0
300	20240911	143300	13374065	975	975	975	975	0
301	20240911	143200	13374065	975	975	975	975	0
302	20240911	143100	13374065	975	975	975	975	0
303	20240911	143000	13374065	975	975	975	975	1043
304	20240911	142900	12357140	974	975	975	974	27
305	20240911	142800	12330817	976	980	980	976	276
306	20240911	142700	12060650	981	981	981	981	2071
307	20240911	142600	10028999	981	981	981	981	0
308	20240911	142500	10028999	981	981	981	981	0
309	20240911	142400	10028999	981	981	981	981	0
310	20240911	142300	10028999	981	981	981	981	0
311	20240911	142200	10028999	981	981	981	981	1
312	20240911	142100	10028018	982	982	982	982	0
313	20240911	142000	10028018	982	983	983	982	335
314	20240911	141900	9698944	983	983	983	983	0
315	20240911	141800	9698944	983	983	983	983	0
316	20240911	141700	9698944	983	983	983	983	0
317	20240911	141600	9698944	983	983	983	983	0
318	20240911	141500	9698944	983	983	983	983	0
319	20240911	141400	9698944	983	983	983	983	0
320	20240911	141300	9698944	983	983	983	983	0
321	20240911	141200	9698944	983	983	983	983	0
322	20240911	141100	9698944	983	983	983	983	0
323	20240911	141000	9698944	983	983	983	983	0
324	20240911	140900	9698944	983	983	983	983	0
325	20240911	140800	9698944	983	983	983	983	8
326	20240911	140700	9691080	984	984	984	984	0
327	20240911	140600	9691080	984	984	984	984	0
328	20240911	140500	9691080	984	984	984	984	0
329	20240911	140400	9691080	984	984	984	984	0
330	20240911	140300	9691080	984	984	984	984	0
331	20240911	140200	9691080	984	984	984	984	0
332	20240911	140100	9691080	984	984	984	984	11
333	20240911	140000	9680256	985	985	985	985	0
334	20240911	135900	9680256	985	988	988	985	1321
335	20240911	135800	8376439	991	991	991	991	0
336	20240911	135700	8376439	991	991	991	991	0
337	20240911	135600	8376439	991	991	991	991	0
338	20240911	135500	8376439	991	991	991	991	0
339	20240911	135400	8376439	991	991	991	991	0
340	20240911	135300	8376439	991	991	991	991	0
341	20240911	135200	8376439	991	991	991	991	0
342	20240911	135100	8376439	991	991	991	991	0
343	20240911	135000	8376439	991	991	991	991	0
344	20240911	134900	8376439	991	991	991	991	1
345	20240911	134800	8375448	989	989	989	989	0
346	20240911	134700	8375448	989	989	989	989	0
347	20240911	134600	8375448	989	989	989	989	0
348	20240911	134500	8375448	989	989	989	989	0
349	20240911	134400	8375448	989	989	989	989	0
350	20240911	134300	8375448	989	989	989	989	0
351	20240911	134200	8375448	989	989	989	989	0
352	20240911	134100	8375448	989	990	990	989	766
353	20240911	134000	7617727	991	991	991	991	0
354	20240911	133900	7617727	991	991	991	991	0
355	20240911	133800	7617727	991	993	993	991	164
356	20240911	133700	7455201	992	992	992	992	202
357	20240911	133600	7254817	992	992	992	992	0
358	20240911	133500	7254817	992	992	992	992	0
359	20240911	133400	7254817	992	992	992	992	0
360	20240911	133300	7254817	992	992	992	992	0
361	20240911	133200	7254817	992	992	992	992	0
362	20240911	133100	7254817	992	992	992	992	0
363	20240911	133000	7254817	992	992	992	992	0
364	20240911	132900	7254817	992	992	992	992	0
365	20240911	132800	7254817	992	992	992	992	0
366	20240911	132700	7254817	992	992	992	992	0
367	20240911	132600	7254817	992	992	992	992	0
368	20240911	132500	7254817	992	992	992	992	0
369	20240911	132400	7254817	992	992	992	992	0
370	20240911	132300	7254817	992	992	992	992	0
371	20240911	132200	7254817	992	992	992	992	0
372	20240911	132100	7254817	992	993	993	992	312
373	20240911	132000	6945011	992	992	992	992	0
374	20240911	131900	6945011	992	992	992	992	0
375	20240911	131800	6945011	992	992	992	992	0
376	20240911	131700	6945011	992	992	992	992	0
377	20240911	131600	6945011	992	992	992	992	0
378	20240911	131500	6945011	992	992	992	992	0
379	20240911	131400	6945011	992	992	992	992	0
380	20240911	131300	6945011	992	992	992	992	0
381	20240911	131200	6945011	992	992	992	992	0
382	20240911	131100	6945011	992	992	992	992	0
383	20240911	131000	6945011	992	992	992	992	0
384	20240911	130900	6945011	992	992	992	992	0
385	20240911	130800	6945011	992	992	992	992	0
386	20240911	130700	6945011	992	992	992	992	0
387	20240911	130600	6945011	992	992	992	992	0
388	20240911	130500	6945011	992	992	992	992	7
389	20240911	130400	6938067	992	992	992	992	0
390	20240911	130300	6938067	992	992	992	992	0
391	20240911	130200	6938067	992	992	992	992	0
392	20240911	130100	6938067	992	992	992	992	0
393	20240911	130000	6938067	992	992	992	992	0
394	20240911	125900	6938067	992	992	992	992	0
395	20240911	125800	6938067	992	992	992	992	0
396	20240911	125700	6938067	992	992	992	992	0
397	20240911	125600	6938067	992	992	992	992	0
398	20240911	125500	6938067	992	992	992	992	0
399	20240911	125400	6938067	992	992	992	992	200
400	20240911	125300	6739667	993	993	993	993	0
401	20240911	125200	6739667	993	993	993	993	0
402	20240911	125100	6739667	993	993	993	993	0
403	20240911	125000	6739667	993	993	993	993	0
404	20240911	124900	6739667	993	993	993	993	0
405	20240911	124800	6739667	993	993	993	993	0
406	20240911	124700	6739667	993	993	993	993	0
407	20240911	124600	6739667	993	993	993	993	0
408	20240911	124500	6739667	993	993	993	993	0
409	20240911	124400	6739667	993	993	993	993	0
410	20240911	124300	6739667	993	993	993	993	0
411	20240911	124200	6739667	993	993	993	993	0
412	20240911	124100	6739667	993	993	993	993	0
413	20240911	124000	6739667	993	993	993	993	0
414	20240911	123900	6739667	993	993	993	993	5
415	20240911	123800	6734702	993	993	993	993	0
416	20240911	123700	6734702	993	993	993	993	0
417	20240911	123600	6734702	993	993	993	993	0
418	20240911	123500	6734702	993	993	993	993	0
419	20240911	123400	6734702	993	993	993	993	0
420	20240911	123300	6734702	993	993	993	993	0
421	20240911	123200	6734702	993	993	993	993	0
422	20240911	123100	6734702	993	993	993	993	0
423	20240911	123000	6734702	993	993	993	993	0
424	20240911	122900	6734702	993	993	993	993	0
425	20240911	122800	6734702	993	993	993	993	0
426	20240911	122700	6734702	993	993	993	993	0
427	20240911	122600	6734702	993	993	993	993	0
428	20240911	122500	6734702	993	993	993	993	0
429	20240911	122400	6734702	993	993	993	993	0
430	20240911	122300	6734702	993	993	993	993	1
431	20240911	122200	6733709	995	995	995	995	0
432	20240911	122100	6733709	995	995	995	995	0
433	20240911	122000	6733709	995	995	995	995	0
434	20240911	121900	6733709	995	995	995	995	0
435	20240911	121800	6733709	995	995	995	995	0
436	20240911	121700	6733709	995	995	995	995	0
437	20240911	121600	6733709	995	995	995	995	0
438	20240911	121500	6733709	995	995	995	995	0
439	20240911	121400	6733709	995	995	995	995	0
440	20240911	121300	6733709	995	995	995	995	0
441	20240911	121200	6733709	995	995	995	995	0
442	20240911	121100	6733709	995	995	995	995	0
443	20240911	121000	6733709	995	995	995	995	0
444	20240911	120900	6733709	995	995	995	995	0
445	20240911	120800	6733709	995	995	995	995	0
446	20240911	120700	6733709	995	995	995	995	0
447	20240911	120600	6733709	995	995	995	995	0
448	20240911	120500	6733709	995	995	995	995	0
449	20240911	120400	6733709	995	995	995	995	0
450	20240911	120300	6733709	995	995	995	995	0
451	20240911	120200	6733709	995	995	995	995	0
452	20240911	120100	6733709	995	995	995	995	0
453	20240911	120000	6733709	995	995	995	995	0
454	20240911	115900	6733709	995	992	1000	992	2511
455	20240911	115800	4227158	992	992	992	992	0
456	20240911	115700	4227158	992	992	992	992	1
457	20240911	115600	4226166	992	992	992	992	0
458	20240911	115500	4226166	992	992	992	992	2
459	20240911	115400	4224182	992	992	992	992	2
460	20240911	115300	4222198	992	992	992	992	11
461	20240911	115200	4211286	996	996	996	996	0
462	20240911	115100	4211286	996	994	996	994	1253
463	20240911	115000	2964709	994	994	994	994	0
464	20240911	114900	2964709	994	994	994	994	0
465	20240911	114800	2964709	994	994	994	994	0
466	20240911	114700	2964709	994	994	994	994	0
467	20240911	114600	2964709	994	994	994	994	0
468	20240911	114500	2964709	994	994	994	994	0
469	20240911	114400	2964709	994	994	994	994	0
470	20240911	114300	2964709	994	994	994	994	1
471	20240911	114200	2963715	992	992	992	992	0
472	20240911	114100	2963715	992	992	992	992	0
473	20240911	114000	2963715	992	992	992	992	0
474	20240911	113900	2963715	992	992	992	992	0
475	20240911	113800	2963715	992	992	992	992	1
476	20240911	113700	2962723	990	990	990	990	0
477	20240911	113600	2962723	990	990	990	990	0
478	20240911	113500	2962723	990	990	990	990	0
479	20240911	113400	2962723	990	990	990	990	0
480	20240911	113300	2962723	990	990	990	990	0
481	20240911	113200	2962723	990	990	990	990	0
482	20240911	113100	2962723	990	990	990	990	0
483	20240911	113000	2962723	990	990	990	990	0
484	20240911	112900	2962723	990	990	990	990	0
485	20240911	112800	2962723	990	990	990	990	0
486	20240911	112700	2962723	990	990	990	990	0
487	20240911	112600	2962723	990	990	990	990	0
488	20240911	112500	2962723	990	990	990	990	0
489	20240911	112400	2962723	990	990	990	990	1
490	20240911	112300	2961733	986	986	986	986	0
491	20240911	112200	2961733	986	986	986	986	0
492	20240911	112100	2961733	986	986	986	986	0
493	20240911	112000	2961733	986	986	986	986	0
494	20240911	111900	2961733	986	986	986	986	0
495	20240911	111800	2961733	986	986	986	986	0
496	20240911	111700	2961733	986	986	986	986	0
497	20240911	111600	2961733	986	986	986	986	0
498	20240911	111500	2961733	986	986	986	986	0
499	20240911	111400	2961733	986	986	986	986	0
500	20240911	111300	2961733	986	986	986	986	0
501	20240911	111200	2961733	986	986	986	986	0
502	20240911	111100	2961733	986	986	986	986	0
503	20240911	111000	2961733	986	986	986	986	0
504	20240911	110900	2961733	986	986	986	986	0
505	20240911	110800	2961733	986	986	986	986	0
506	20240911	110700	2961733	986	986	986	986	0
507	20240911	110600	2961733	986	986	986	986	0
508	20240911	110500	2961733	986	986	986	986	0
509	20240911	110400	2961733	986	986	986	986	0
510	20240911	110300	2961733	986	986	986	986	0
511	20240911	110200	2961733	986	986	986	986	0
512	20240911	110100	2961733	986	986	986	986	0
513	20240911	110000	2961733	986	986	986	986	0
514	20240911	105900	2961733	986	986	986	986	0
515	20240911	105800	2961733	986	986	986	986	0
516	20240911	105700	2961733	986	986	986	986	0
517	20240911	105600	2961733	986	987	987	986	4
518	20240911	105500	2957787	989	989	989	989	0
519	20240911	105400	2957787	989	989	989	989	0
520	20240911	105300	2957787	989	989	989	989	0
521	20240911	105200	2957787	989	989	989	989	0
522	20240911	105100	2957787	989	989	989	989	0
523	20240911	105000	2957787	989	989	989	989	0
524	20240911	104900	2957787	989	989	989	989	2
525	20240911	104800	2955809	987	987	987	987	0
526	20240911	104700	2955809	987	987	987	987	4
527	20240911	104600	2951861	989	989	989	989	0
528	20240911	104500	2951861	989	989	989	989	0
529	20240911	104400	2951861	989	989	989	989	0
530	20240911	104300	2951861	989	989	989	989	0
531	20240911	104200	2951861	989	986	989	986	12
532	20240911	104100	2940011	986	986	986	986	2
533	20240911	104000	2938039	991	986	991	986	4
534	20240911	103900	2934085	988	985	988	985	96
535	20240911	103800	2839515	983	983	983	983	0
536	20240911	103700	2839515	983	985	985	983	341
537	20240911	103600	2503965	987	987	987	987	200
538	20240911	103500	2306565	985	985	985	985	0
539	20240911	103400	2306565	985	985	985	985	0
540	20240911	103300	2306565	985	992	992	985	109
541	20240911	103200	2199003	989	990	990	989	63
542	20240911	103100	2136640	993	993	993	993	0
543	20240911	103000	2136640	993	993	993	993	0
544	20240911	102900	2136640	993	993	993	993	0
545	20240911	102800	2136640	993	993	993	993	0
546	20240911	102700	2136640	993	993	993	993	0
547	20240911	102600	2136640	993	993	993	993	0
548	20240911	102500	2136640	993	993	993	993	0
549	20240911	102400	2136640	993	993	993	993	0
550	20240911	102300	2136640	993	993	993	993	0
551	20240911	102200	2136640	993	993	993	993	0
552	20240911	102100	2136640	993	993	993	993	0
553	20240911	102000	2136640	993	993	993	993	0
554	20240911	101900	2136640	993	993	993	993	8
555	20240911	101800	2128696	993	993	993	993	0
556	20240911	101700	2128696	993	993	993	993	0
557	20240911	101600	2128696	993	993	993	993	0
558	20240911	101500	2128696	993	993	993	993	0
559	20240911	101400	2128696	993	993	993	993	0
560	20240911	101300	2128696	993	993	993	993	0
561	20240911	101200	2128696	993	993	993	993	0
562	20240911	101100	2128696	993	993	993	993	0
563	20240911	101000	2128696	993	993	993	993	0
564	20240911	100900	2128696	993	993	993	993	0
565	20240911	100800	2128696	993	993	993	993	0
566	20240911	100700	2128696	993	993	993	993	0
567	20240911	100600	2128696	993	993	993	993	0
568	20240911	100500	2128696	993	993	993	993	0
569	20240911	100400	2128696	993	993	993	993	0
570	20240911	100300	2128696	993	992	994	992	159
571	20240911	100200	1970919	992	996	996	992	140
572	20240911	100100	1831935	994	994	994	994	0
573	20240911	100000	1831935	994	995	995	994	100
574	20240911	095900	1732485	996	996	996	996	0
575	20240911	095800	1732485	996	996	996	996	52
576	20240911	095700	1680693	996	996	996	996	100
577	20240911	095600	1581093	996	996	996	996	0
578	20240911	095500	1581093	996	996	996	996	0
579	20240911	095400	1581093	996	996	996	996	0
580	20240911	095300	1581093	996	996	996	996	0
581	20240911	095200	1581093	996	996	996	996	0
582	20240911	095100	1581093	996	993	996	992	490
583	20240911	095000	1093675	993	993	993	993	0
584	20240911	094900	1093675	993	993	993	993	2
585	20240911	094800	1091689	992	992	992	992	351
586	20240911	094700	743497	991	991	991	991	0
587	20240911	094600	743497	991	991	991	991	0
588	20240911	094500	743497	991	995	995	991	401
589	20240911	094400	346031	996	996	996	996	0
590	20240911	094300	346031	996	996	996	996	3
591	20240911	094200	343043	996	996	996	996	1
592	20240911	094100	342047	996	996	996	996	0
593	20240911	094000	342047	996	996	996	996	12
594	20240911	093900	330095	996	996	996	996	0
595	20240911	093800	330095	996	994	996	994	201
596	20240911	093700	129901	993	993	993	993	0
597	20240911	093600	129901	993	993	993	993	0
598	20240911	093500	129901	993	993	993	993	2
599	20240911	093400	127915	996	996	996	996	0
600	20240911	093300	127915	996	996	996	996	0
601	20240911	093200	127915	996	996	996	996	0
602	20240911	093100	127915	996	996	996	996	0
603	20240911	093000	127915	996	996	996	996	0
604	20240911	092900	127915	996	996	996	996	0
605	20240911	092800	127915	996	996	996	996	0
606	20240911	092700	127915	996	993	996	993	8
607	20240911	092600	119953	996	996	996	996	0
608	20240911	092500	119953	996	996	996	996	0
609	20240911	092400	119953	996	996	996	996	0
610	20240911	092300	119953	996	996	996	996	0
611	20240911	092200	119953	996	996	996	996	0
612	20240911	092100	119953	996	996	996	996	0
613	20240911	092000	119953	996	996	996	996	0
614	20240911	091900	119953	996	996	996	996	0
615	20240911	091800	119953	996	996	996	996	0
616	20240911	091700	119953	996	996	996	996	0
617	20240911	091600	119953	996	996	996	996	0
618	20240911	091500	119953	996	996	996	996	0
619	20240911	091400	119953	996	996	996	996	15
620	20240911	091300	105013	996	996	996	996	0
621	20240911	091200	105013	996	996	996	996	0
622	20240911	091100	105013	996	996	996	996	0
623	20240911	091000	105013	996	996	996	996	0
624	20240911	090900	105013	996	996	996	996	10
625	20240911	090800	95053	996	996	996	996	0
626	20240911	090700	95053	996	996	996	996	5
627	20240911	090600	90073	997	997	997	997	0
628	20240911	090500	90073	997	997	997	997	0
629	20240911	090400	90073	997	997	997	997	0
630	20240911	090300	90073	997	997	997	997	0
631	20240911	090200	90073	997	997	997	997	0
632	20240911	090100	90073	997	996	997	996	10
633	20240911	090000	80109	989	989	989	989	81