KissMeData/020180/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190600	64964871	920	920	920	920	4175
3	20240927	190500	64964871	920	920	920	920	0
4	20240927	190400	64964871	920	920	920	920	0
5	20240927	190300	64964871	920	920	920	920	0
6	20240927	190200	64964871	920	920	920	920	0
7	20240927	190100	64964871	920	920	920	920	0
8	20240927	190000	64964871	920	920	920	920	0
9	20240927	185900	64964871	920	920	920	920	0
10	20240927	185800	64964871	920	920	920	920	0
11	20240927	185700	64964871	920	920	920	920	0
12	20240927	185600	64964871	920	920	920	920	0
13	20240927	185500	64964871	920	920	920	920	0
14	20240927	185400	64964871	920	920	920	920	0
15	20240927	185300	64964871	920	920	920	920	0
16	20240927	185200	64964871	920	920	920	920	0
17	20240927	185100	64964871	920	920	920	920	0
18	20240927	185000	64964871	920	920	920	920	0
19	20240927	184900	64964871	920	920	920	920	0
20	20240927	184800	64964871	920	920	920	920	0
21	20240927	184700	64964871	920	920	920	920	0
22	20240927	184600	64964871	920	920	920	920	0
23	20240927	184500	64964871	920	920	920	920	0
24	20240927	184400	64964871	920	920	920	920	0
25	20240927	184300	64964871	920	920	920	920	0
26	20240927	184200	64964871	920	920	920	920	0
27	20240927	184100	64964871	920	920	920	920	0
28	20240927	184000	64964871	920	920	920	920	0
29	20240927	183900	64964871	920	920	920	920	0
30	20240927	183800	64964871	920	920	920	920	0
31	20240927	183700	64964871	920	920	920	920	0
32	20240927	183600	64964871	920	920	920	920	4175
33	20240927	183500	64964871	920	920	920	920	0
34	20240927	183400	64964871	920	920	920	920	0
35	20240927	183300	64964871	920	920	920	920	0
36	20240927	183200	64964871	920	920	920	920	0
37	20240927	183100	64964871	920	920	920	920	0
38	20240927	183000	64964871	920	920	920	920	0
39	20240927	182900	64964871	920	920	920	920	0
40	20240927	182800	64964871	920	920	920	920	0
41	20240927	182700	64964871	920	920	920	920	0
42	20240927	182600	64964871	920	920	920	920	0
43	20240927	182500	64964871	920	920	920	920	0
44	20240927	182400	64964871	920	920	920	920	0
45	20240927	182300	64964871	920	920	920	920	0
46	20240927	182200	64964871	920	920	920	920	0
47	20240927	182100	64964871	920	920	920	920	0
48	20240927	182000	64964871	920	920	920	920	0
49	20240927	181900	64964871	920	920	920	920	0
50	20240927	181800	64964871	920	920	920	920	0
51	20240927	181700	64964871	920	920	920	920	0
52	20240927	181600	64964871	920	920	920	920	0
53	20240927	181500	64964871	920	920	920	920	0
54	20240927	181400	64964871	920	920	920	920	0
55	20240927	181300	64964871	920	920	920	920	0
56	20240927	181200	64964871	920	920	920	920	0
57	20240927	181100	64964871	920	920	920	920	0
58	20240927	181000	64964871	920	920	920	920	0
59	20240927	180900	64964871	920	920	920	920	0
60	20240927	180800	64964871	920	920	920	920	0
61	20240927	180700	64964871	920	920	920	920	0
62	20240927	180600	64964871	920	920	920	920	4175
63	20240927	180500	64964871	920	920	920	920	0
64	20240927	180400	64964871	920	920	920	920	0
65	20240927	180300	64964871	920	920	920	920	0
66	20240927	180200	64964871	920	920	920	920	0
67	20240927	180100	64964871	920	920	920	920	0
68	20240927	180000	64964871	920	920	920	920	0
69	20240927	175900	64964871	920	920	920	920	0
70	20240927	175800	64964871	920	920	920	920	0
71	20240927	175700	64964871	920	920	920	920	0
72	20240927	175600	64964871	920	920	920	920	0
73	20240927	175500	64964871	920	920	920	920	0
74	20240927	175400	64964871	920	920	920	920	0
75	20240927	175300	64964871	920	920	920	920	0
76	20240927	175200	64964871	920	920	920	920	0
77	20240927	175100	64964871	920	920	920	920	0
78	20240927	175000	64964871	920	920	920	920	0
79	20240927	174900	64964871	920	920	920	920	0
80	20240927	174800	64964871	920	920	920	920	0
81	20240927	174700	64964871	920	920	920	920	0
82	20240927	174600	64964871	920	920	920	920	0
83	20240927	174500	64964871	920	920	920	920	0
84	20240927	174400	64964871	920	920	920	920	0
85	20240927	174300	64964871	920	920	920	920	0
86	20240927	174200	64964871	920	920	920	920	0
87	20240927	174100	64964871	920	920	920	920	0
88	20240927	174000	64964871	920	920	920	920	0
89	20240927	173900	64964871	920	920	920	920	0
90	20240927	173800	64964871	920	920	920	920	0
91	20240927	173700	64964871	920	920	920	920	0
92	20240927	173600	64964871	920	920	920	920	4175
93	20240927	173500	64964871	920	920	920	920	0
94	20240927	173400	64964871	920	920	920	920	0
95	20240927	173300	64964871	920	920	920	920	0
96	20240927	173200	64964871	920	920	920	920	0
97	20240927	173100	64964871	920	920	920	920	0
98	20240927	173000	64964871	920	920	920	920	0
99	20240927	172900	64964871	920	920	920	920	0
100	20240927	172800	64964871	920	920	920	920	0
101	20240927	172700	64964871	920	920	920	920	0
102	20240927	172600	64964871	920	920	920	920	0
103	20240927	172500	64964871	920	920	920	920	0
104	20240927	172400	64964871	920	920	920	920	0
105	20240927	172300	64964871	920	920	920	920	0
106	20240927	172200	64964871	920	920	920	920	0
107	20240927	172100	64964871	920	920	920	920	0
108	20240927	172000	64964871	920	920	920	920	0
109	20240927	171900	64964871	920	920	920	920	0
110	20240927	171800	64964871	920	920	920	920	0
111	20240927	171700	64964871	920	920	920	920	0
112	20240927	171600	64964871	920	920	920	920	0
113	20240927	171500	64964871	920	920	920	920	0
114	20240927	171400	64964871	920	920	920	920	0
115	20240927	171300	64964871	920	920	920	920	0
116	20240927	171200	64964871	920	920	920	920	0
117	20240927	171100	64964871	920	920	920	920	0
118	20240927	171000	64964871	920	920	920	920	0
119	20240927	170900	64964871	920	920	920	920	0
120	20240927	170800	64964871	920	920	920	920	0
121	20240927	170700	64964871	920	920	920	920	0
122	20240927	170600	64964871	920	920	920	920	4175
123	20240927	170500	64964871	920	920	920	920	0
124	20240927	170400	64964871	920	920	920	920	0
125	20240927	170300	64964871	920	920	920	920	0
126	20240927	170200	64964871	920	920	920	920	0
127	20240927	170100	64964871	920	920	920	920	0
128	20240927	170000	64964871	920	920	920	920	0
129	20240927	165900	64964871	920	920	920	920	0
130	20240927	165800	64964871	920	920	920	920	0
131	20240927	165700	64964871	920	920	920	920	0
132	20240927	165600	64964871	920	920	920	920	0
133	20240927	165500	64964871	920	920	920	920	0
134	20240927	165400	64964871	920	920	920	920	0
135	20240927	165300	64964871	920	920	920	920	0
136	20240927	165200	64964871	920	920	920	920	0
137	20240927	165100	64964871	920	920	920	920	0
138	20240927	165000	64964871	920	920	920	920	0
139	20240927	164900	64964871	920	920	920	920	0
140	20240927	164800	64964871	920	920	920	920	0
141	20240927	164700	64964871	920	920	920	920	0
142	20240927	164600	64964871	920	920	920	920	0
143	20240927	164500	64964871	920	920	920	920	0
144	20240927	164400	64964871	920	920	920	920	0
145	20240927	164300	64964871	920	920	920	920	0
146	20240927	164200	64964871	920	920	920	920	0
147	20240927	164100	64964871	920	920	920	920	0
148	20240927	164000	64964871	920	920	920	920	0
149	20240927	163900	64964871	920	920	920	920	0
150	20240927	163800	64964871	920	920	920	920	0
151	20240927	163700	64964871	920	920	920	920	0
152	20240927	163600	64964871	920	920	920	920	4175
153	20240927	163500	64964871	920	920	920	920	0
154	20240927	163400	64964871	920	920	920	920	0
155	20240927	163300	64964871	920	920	920	920	0
156	20240927	163200	64964871	920	920	920	920	0
157	20240927	163100	64964871	920	920	920	920	0
158	20240927	163000	64964871	920	920	920	920	0
159	20240927	162900	64964871	920	920	920	920	0
160	20240927	162800	64964871	920	920	920	920	0
161	20240927	162700	64964871	920	920	920	920	0
162	20240927	162600	64964871	920	920	920	920	0
163	20240927	162500	64964871	920	920	920	920	0
164	20240927	162400	64964871	920	920	920	920	0
165	20240927	162300	64964871	920	920	920	920	0
166	20240927	162200	64964871	920	920	920	920	0
167	20240927	162100	64964871	920	920	920	920	0
168	20240927	162000	64964871	920	920	920	920	0
169	20240927	161900	64964871	920	920	920	920	0
170	20240927	161800	64964871	920	920	920	920	0
171	20240927	161700	64964871	920	920	920	920	0
172	20240927	161600	64964871	920	920	920	920	0
173	20240927	161500	64964871	920	920	920	920	0
174	20240927	161400	64964871	920	920	920	920	0
175	20240927	161300	64964871	920	920	920	920	0
176	20240927	161200	64964871	920	920	920	920	0
177	20240927	161100	64964871	920	920	920	920	0
178	20240927	161000	64964871	920	920	920	920	0
179	20240927	160900	64964871	920	920	920	920	0
180	20240927	160800	64964871	920	920	920	920	0
181	20240927	160700	64964871	920	920	920	920	0
182	20240927	160600	64964871	920	920	920	920	4175
183	20240927	160500	64964871	920	920	920	920	0
184	20240927	160400	64964871	920	920	920	920	0
185	20240927	160300	64964871	920	920	920	920	0
186	20240927	160200	64964871	920	920	920	920	0
187	20240927	160100	64964871	920	920	920	920	0
188	20240927	160000	64964871	920	920	920	920	0
189	20240927	155900	64964871	920	920	920	920	0
190	20240927	155800	64964871	920	920	920	920	0
191	20240927	155700	64964871	920	920	920	920	0
192	20240927	155600	64964871	920	920	920	920	0
193	20240927	155500	64964871	920	920	920	920	0
194	20240927	155400	64964871	920	920	920	920	0
195	20240927	155300	64964871	920	920	920	920	0
196	20240927	155200	64964871	920	920	920	920	0
197	20240927	155100	64964871	920	920	920	920	0
198	20240927	155000	64964871	920	920	920	920	0
199	20240927	154900	64964871	920	920	920	920	0
200	20240927	154800	64964871	920	920	920	920	0
201	20240927	154700	64964871	920	920	920	920	0
202	20240927	154600	64964871	920	920	920	920	0
203	20240927	154500	64964871	920	920	920	920	0
204	20240927	154400	64964871	920	920	920	920	0
205	20240927	154300	64964871	920	920	920	920	0
206	20240927	154200	64964871	920	920	920	920	0
207	20240927	154100	64964871	920	920	920	920	0
208	20240927	154000	64964871	920	920	920	920	0
209	20240927	153900	64964871	920	920	920	920	0
210	20240927	153800	64964871	920	920	920	920	0
211	20240927	153700	64964871	920	920	920	920	0
212	20240927	153600	64964871	920	920	920	920	4175
213	20240927	153500	64964871	920	920	920	920	0
214	20240927	153400	64964871	920	920	920	920	0
215	20240927	153300	64964871	920	920	920	920	0
216	20240927	153200	64964871	920	920	920	920	0
217	20240927	153100	64964871	920	920	920	920	0
218	20240927	153000	64964871	920	920	920	920	4175
219	20240927	152900	61123871	917	917	917	917	0
220	20240927	152800	61123871	917	917	917	917	0
221	20240927	152700	61123871	917	917	917	917	0
222	20240927	152600	61123871	917	917	917	917	0
223	20240927	152500	61123871	917	917	917	917	0
224	20240927	152400	61123871	917	917	917	917	0
225	20240927	152300	61123871	917	917	917	917	0
226	20240927	152200	61123871	917	917	917	917	0
227	20240927	152100	61123871	917	917	917	917	0
228	20240927	152000	61123871	917	917	917	917	0
229	20240927	151900	61123871	917	915	917	915	340
230	20240927	151800	60812457	916	915	916	915	12
231	20240927	151700	60801476	917	917	917	917	0
232	20240927	151600	60801476	917	917	917	915	202
233	20240927	151500	60616442	917	916	917	916	7
234	20240927	151400	60610028	917	916	917	916	37
235	20240927	151300	60576134	917	916	917	916	1000
236	20240927	151200	59659212	917	917	917	917	0
237	20240927	151100	59659212	917	916	917	916	11
238	20240927	151000	59649135	917	917	917	917	0
239	20240927	150900	59649135	917	916	917	916	22
240	20240927	150800	59628981	916	916	916	916	450
241	20240927	150700	59216781	916	916	916	916	0
242	20240927	150600	59216781	916	916	916	916	20
243	20240927	150500	59198461	916	916	916	916	0
244	20240927	150400	59198461	916	916	916	916	0
245	20240927	150300	59198461	916	916	916	916	0
246	20240927	150200	59198461	916	916	916	916	0
247	20240927	150100	59198461	916	916	916	916	0
248	20240927	150000	59198461	916	916	916	916	0
249	20240927	145900	59198461	916	916	916	916	0
250	20240927	145800	59198461	916	916	916	916	2000
251	20240927	145700	57366461	916	916	916	916	0
252	20240927	145600	57366461	916	916	916	916	0
253	20240927	145500	57366461	916	916	916	916	2
254	20240927	145400	57364629	915	915	915	915	100
255	20240927	145300	57273129	915	915	915	915	0
256	20240927	145200	57273129	915	915	915	915	2
257	20240927	145100	57271299	915	915	915	915	0
258	20240927	145000	57271299	915	915	915	915	0
259	20240927	144900	57271299	915	915	915	915	0
260	20240927	144800	57271299	915	915	915	915	0
261	20240927	144700	57271299	915	915	915	915	2
262	20240927	144600	57269469	914	914	914	914	0
263	20240927	144500	57269469	914	914	914	914	0
264	20240927	144400	57269469	914	914	914	914	0
265	20240927	144300	57269469	914	914	914	914	0
266	20240927	144200	57269469	914	914	914	914	0
267	20240927	144100	57269469	914	914	914	914	15
268	20240927	144000	57255759	914	914	914	914	0
269	20240927	143900	57255759	914	914	914	914	0
270	20240927	143800	57255759	914	914	914	914	0
271	20240927	143700	57255759	914	914	914	914	0
272	20240927	143600	57255759	914	914	914	914	14
273	20240927	143500	57242963	915	915	915	915	2185
274	20240927	143400	55243688	915	915	915	915	0
275	20240927	143300	55243688	915	915	915	915	0
276	20240927	143200	55243688	915	915	915	915	1
277	20240927	143100	55242773	914	914	914	914	0
278	20240927	143000	55242773	914	914	914	914	1
279	20240927	142900	55241859	912	912	912	912	10
280	20240927	142800	55232739	914	914	914	914	0
281	20240927	142700	55232739	914	914	914	914	0
282	20240927	142600	55232739	914	914	914	914	14
283	20240927	142500	55219943	915	915	915	915	0
284	20240927	142400	55219943	915	915	915	915	0
285	20240927	142300	55219943	915	915	916	915	61
286	20240927	142200	55164116	915	915	915	915	0
287	20240927	142100	55164116	915	915	915	915	0
288	20240927	142000	55164116	915	915	915	915	0
289	20240927	141900	55164116	915	914	915	914	1049
290	20240927	141800	54204282	915	915	915	915	0
291	20240927	141700	54204282	915	915	915	915	0
292	20240927	141600	54204282	915	915	915	915	0
293	20240927	141500	54204282	915	915	915	915	0
294	20240927	141400	54204282	915	915	915	915	0
295	20240927	141300	54204282	915	915	915	915	0
296	20240927	141200	54204282	915	915	915	915	0
297	20240927	141100	54204282	915	915	915	915	11
298	20240927	141000	54194217	915	915	915	915	0
299	20240927	140900	54194217	915	915	915	915	0
300	20240927	140800	54194217	915	915	915	915	0
301	20240927	140700	54194217	915	915	915	915	0
302	20240927	140600	54194217	915	912	915	912	3
303	20240927	140500	54191475	914	914	914	914	2478
304	20240927	140400	51926583	914	914	914	914	0
305	20240927	140300	51926583	914	914	914	914	0
306	20240927	140200	51926583	914	914	914	914	0
307	20240927	140100	51926583	914	914	914	914	0
308	20240927	140000	51926583	914	914	914	914	0
309	20240927	135900	51926583	914	914	914	914	0
310	20240927	135800	51926583	914	914	914	914	0
311	20240927	135700	51926583	914	914	914	914	0
312	20240927	135600	51926583	914	914	914	914	0
313	20240927	135500	51926583	914	914	914	914	0
314	20240927	135400	51926583	914	914	914	914	0
315	20240927	135300	51926583	914	914	914	914	0
316	20240927	135200	51926583	914	914	914	914	0
317	20240927	135100	51926583	914	914	914	914	0
318	20240927	135000	51926583	914	914	914	914	0
319	20240927	134900	51926583	914	914	914	914	0
320	20240927	134800	51926583	914	914	914	914	0
321	20240927	134700	51926583	914	914	914	914	0
322	20240927	134600	51926583	914	914	914	914	0
323	20240927	134500	51926583	914	914	914	914	0
324	20240927	134400	51926583	914	912	914	912	6
325	20240927	134300	51921109	914	914	914	914	0
326	20240927	134200	51921109	914	914	914	914	0
327	20240927	134100	51921109	914	914	914	914	0
328	20240927	134000	51921109	914	914	914	914	0
329	20240927	133900	51921109	914	914	914	914	0
330	20240927	133800	51921109	914	914	914	914	0
331	20240927	133700	51921109	914	914	914	914	0
332	20240927	133600	51921109	914	914	914	914	0
333	20240927	133500	51921109	914	914	914	914	0
334	20240927	133400	51921109	914	914	914	914	0
335	20240927	133300	51921109	914	914	914	914	0
336	20240927	133200	51921109	914	914	914	914	0
337	20240927	133100	51921109	914	914	914	914	0
338	20240927	133000	51921109	914	914	914	914	0
339	20240927	132900	51921109	914	914	914	914	0
340	20240927	132800	51921109	914	914	914	914	0
341	20240927	132700	51921109	914	914	914	914	0
342	20240927	132600	51921109	914	914	914	914	0
343	20240927	132500	51921109	914	914	914	914	0
344	20240927	132400	51921109	914	914	914	914	0
345	20240927	132300	51921109	914	914	914	914	0
346	20240927	132200	51921109	914	914	914	914	0
347	20240927	132100	51921109	914	914	914	914	0
348	20240927	132000	51921109	914	914	914	914	0
349	20240927	131900	51921109	914	914	914	914	0
350	20240927	131800	51921109	914	914	914	914	0
351	20240927	131700	51921109	914	914	914	914	0
352	20240927	131600	51921109	914	914	914	914	0
353	20240927	131500	51921109	914	914	914	914	0
354	20240927	131400	51921109	914	910	914	910	11
355	20240927	131300	51911095	914	914	914	914	0
356	20240927	131200	51911095	914	914	914	914	0
357	20240927	131100	51911095	914	914	914	914	0
358	20240927	131000	51911095	914	914	914	914	1
359	20240927	130900	51910181	914	907	914	907	130
360	20240927	130800	51792131	914	912	914	912	1318
361	20240927	130700	50587548	910	910	910	910	0
362	20240927	130600	50587548	910	910	910	910	0
363	20240927	130500	50587548	910	910	910	910	0
364	20240927	130400	50587548	910	910	910	910	0
365	20240927	130300	50587548	910	910	910	910	0
366	20240927	130200	50587548	910	910	910	910	0
367	20240927	130100	50587548	910	910	910	910	0
368	20240927	130000	50587548	910	910	910	910	0
369	20240927	125900	50587548	910	910	910	910	5
370	20240927	125800	50582998	910	910	910	910	1344
371	20240927	125700	49359958	910	910	910	910	50
372	20240927	125600	49314458	910	910	910	910	510
373	20240927	125500	48850358	910	910	910	910	0
374	20240927	125400	48850358	910	910	910	910	1
375	20240927	125300	48849448	907	907	907	907	0
376	20240927	125200	48849448	907	907	907	907	0
377	20240927	125100	48849448	907	907	907	907	0
378	20240927	125000	48849448	907	907	907	907	0
379	20240927	124900	48849448	907	907	907	907	0
380	20240927	124800	48849448	907	907	907	907	0
381	20240927	124700	48849448	907	907	907	907	0
382	20240927	124600	48849448	907	907	907	907	0
383	20240927	124500	48849448	907	907	907	907	0
384	20240927	124400	48849448	907	907	907	907	1
385	20240927	124300	48848541	906	906	906	906	0
386	20240927	124200	48848541	906	906	906	906	0
387	20240927	124100	48848541	906	906	906	906	0
388	20240927	124000	48848541	906	906	906	906	0
389	20240927	123900	48848541	906	906	906	906	0
390	20240927	123800	48848541	906	906	906	906	0
391	20240927	123700	48848541	906	906	906	906	0
392	20240927	123600	48848541	906	906	906	906	0
393	20240927	123500	48848541	906	906	906	906	0
394	20240927	123400	48848541	906	906	906	906	0
395	20240927	123300	48848541	906	906	906	906	0
396	20240927	123200	48848541	906	906	906	906	0
397	20240927	123100	48848541	906	908	908	906	1886
398	20240927	123000	47136989	911	911	911	911	1
399	20240927	122900	47136078	909	909	909	909	5
400	20240927	122800	47131533	909	909	909	909	0
401	20240927	122700	47131533	909	909	909	909	0
402	20240927	122600	47131533	909	909	909	909	0
403	20240927	122500	47131533	909	909	909	909	995
404	20240927	122400	46227078	908	908	908	908	0
405	20240927	122300	46227078	908	908	908	908	0
406	20240927	122200	46227078	908	908	908	908	0
407	20240927	122100	46227078	908	908	908	908	0
408	20240927	122000	46227078	908	908	908	908	0
409	20240927	121900	46227078	908	908	908	908	0
410	20240927	121800	46227078	908	908	908	908	0
411	20240927	121700	46227078	908	908	908	908	0
412	20240927	121600	46227078	908	908	908	908	0
413	20240927	121500	46227078	908	908	908	908	0
414	20240927	121400	46227078	908	908	908	908	15
415	20240927	121300	46213458	907	907	907	907	133
416	20240927	121200	46092827	911	911	911	911	1
417	20240927	121100	46091916	907	907	907	907	0
418	20240927	121000	46091916	907	907	907	907	142
419	20240927	120900	45963122	907	907	907	907	1150
420	20240927	120800	44920072	911	911	911	911	0
421	20240927	120700	44920072	911	911	911	911	0
422	20240927	120600	44920072	911	911	911	911	0
423	20240927	120500	44920072	911	911	911	911	0
424	20240927	120400	44920072	911	911	911	911	0
425	20240927	120300	44920072	911	911	911	911	0
426	20240927	120200	44920072	911	911	911	911	0
427	20240927	120100	44920072	911	911	911	911	0
428	20240927	120000	44920072	911	911	911	911	7
429	20240927	115900	44913695	911	911	911	911	0
430	20240927	115800	44913695	911	911	911	911	0
431	20240927	115700	44913695	911	911	911	911	0
432	20240927	115600	44913695	911	911	911	911	0
433	20240927	115500	44913695	911	911	911	911	0
434	20240927	115400	44913695	911	911	911	911	0
435	20240927	115300	44913695	911	911	911	911	4
436	20240927	115200	44910051	911	911	911	911	0
437	20240927	115100	44910051	911	911	911	911	0
438	20240927	115000	44910051	911	911	911	911	0
439	20240927	114900	44910051	911	911	911	911	0
440	20240927	114800	44910051	911	911	911	911	0
441	20240927	114700	44910051	911	911	911	911	0
442	20240927	114600	44910051	911	911	911	911	0
443	20240927	114500	44910051	911	911	911	911	0
444	20240927	114400	44910051	911	911	911	911	0
445	20240927	114300	44910051	911	911	911	911	1
446	20240927	114200	44909140	907	907	907	907	86
447	20240927	114100	44831138	907	907	907	907	4
448	20240927	114000	44827510	907	907	907	907	46
449	20240927	113900	44785788	907	907	907	907	54
450	20240927	113800	44736810	907	907	907	907	90
451	20240927	113700	44655180	907	907	907	907	110
452	20240927	113600	44555410	911	911	911	911	0
453	20240927	113500	44555410	911	911	911	911	100
454	20240927	113400	44464310	911	911	911	911	143
455	20240927	113300	44334037	911	911	911	911	0
456	20240927	113200	44334037	911	911	911	911	0
457	20240927	113100	44334037	911	911	911	911	40
458	20240927	113000	44297597	911	911	911	911	5
459	20240927	112900	44293042	911	911	911	911	0
460	20240927	112800	44293042	911	911	911	911	0
461	20240927	112700	44293042	911	911	911	911	0
462	20240927	112600	44293042	911	911	911	911	0
463	20240927	112500	44293042	911	911	911	911	0
464	20240927	112400	44293042	911	911	911	911	0
465	20240927	112300	44293042	911	911	911	911	0
466	20240927	112200	44293042	911	911	911	911	1
467	20240927	112100	44292131	906	906	906	906	0
468	20240927	112000	44292131	906	906	906	906	0
469	20240927	111900	44292131	906	906	906	906	20
470	20240927	111800	44274011	911	911	911	911	0
471	20240927	111700	44274011	911	911	911	911	0
472	20240927	111600	44274011	911	911	911	911	0
473	20240927	111500	44274011	911	911	911	911	0
474	20240927	111400	44274011	911	911	911	911	0
475	20240927	111300	44274011	911	911	911	911	0
476	20240927	111200	44274011	911	911	911	911	0
477	20240927	111100	44274011	911	911	911	911	0
478	20240927	111000	44274011	911	911	911	911	0
479	20240927	110900	44274011	911	911	911	911	0
480	20240927	110800	44274011	911	911	911	911	0
481	20240927	110700	44274011	911	909	911	909	12
482	20240927	110600	44263101	906	906	906	906	0
483	20240927	110500	44263101	906	906	906	906	0
484	20240927	110400	44263101	906	906	906	906	100
485	20240927	110300	44172501	909	909	909	909	5000
486	20240927	110200	39627501	911	911	911	911	0
487	20240927	110100	39627501	911	911	911	911	0
488	20240927	110000	39627501	911	911	911	911	0
489	20240927	105900	39627501	911	911	911	911	0
490	20240927	105800	39627501	911	911	911	911	0
491	20240927	105700	39627501	911	911	911	911	0
492	20240927	105600	39627501	911	911	911	911	0
493	20240927	105500	39627501	911	911	911	911	0
494	20240927	105400	39627501	911	911	911	911	0
495	20240927	105300	39627501	911	911	911	911	0
496	20240927	105200	39627501	911	910	911	906	452
497	20240927	105100	39217980	906	907	907	906	7935
498	20240927	105000	32027636	907	909	909	907	3100
499	20240927	104900	29215017	910	910	910	910	0
500	20240927	104800	29215017	910	910	910	910	1111
501	20240927	104700	28204007	911	911	911	911	0
502	20240927	104600	28204007	911	911	911	911	0
503	20240927	104500	28204007	911	911	911	911	0
504	20240927	104400	28204007	911	911	911	911	0
505	20240927	104300	28204007	911	911	911	911	0
506	20240927	104200	28204007	911	911	911	911	0
507	20240927	104100	28204007	911	911	911	911	0
508	20240927	104000	28204007	911	911	911	911	0
509	20240927	103900	28204007	911	911	911	911	0
510	20240927	103800	28204007	911	911	911	911	0
511	20240927	103700	28204007	911	911	911	911	0
512	20240927	103600	28204007	911	911	911	911	0
513	20240927	103500	28204007	911	911	911	911	0
514	20240927	103400	28204007	911	911	911	911	0
515	20240927	103300	28204007	911	911	911	911	0
516	20240927	103200	28204007	911	911	911	911	0
517	20240927	103100	28204007	911	911	911	911	0
518	20240927	103000	28204007	911	911	911	911	1
519	20240927	102900	28203096	909	909	909	909	4568
520	20240927	102800	24050784	909	909	909	909	827
521	20240927	102700	23299041	909	910	910	909	767
522	20240927	102600	22601338	909	909	909	909	0
523	20240927	102500	22601338	909	910	910	909	16
524	20240927	102400	22586789	911	911	911	911	0
525	20240927	102300	22586789	911	911	911	911	0
526	20240927	102200	22586789	911	911	911	911	0
527	20240927	102100	22586789	911	911	911	911	0
528	20240927	102000	22586789	911	911	911	911	0
529	20240927	101900	22586789	911	911	911	911	0
530	20240927	101800	22586789	911	911	911	911	11
531	20240927	101700	22576768	911	911	911	911	0
532	20240927	101600	22576768	911	911	911	911	0
533	20240927	101500	22576768	911	911	911	911	0
534	20240927	101400	22576768	911	911	911	911	5
535	20240927	101300	22572213	911	910	911	910	2
536	20240927	101200	22570392	911	911	911	911	0
537	20240927	101100	22570392	911	911	911	911	0
538	20240927	101000	22570392	911	911	911	911	0
539	20240927	100900	22570392	911	911	911	911	1
540	20240927	100800	22569481	910	910	910	910	5000
541	20240927	100700	18019481	911	911	911	910	5249
542	20240927	100600	13242642	910	910	910	910	0
543	20240927	100500	13242642	910	910	910	910	3
544	20240927	100400	13239912	911	911	911	911	10
545	20240927	100300	13230802	910	910	910	910	0
546	20240927	100200	13230802	910	910	910	910	50
547	20240927	100100	13185302	911	911	911	911	1
548	20240927	100000	13184391	911	911	911	911	0
549	20240927	095900	13184391	911	911	911	911	1
550	20240927	095800	13183480	910	910	910	910	150
551	20240927	095700	13046980	909	909	909	909	50
552	20240927	095600	13001530	909	909	909	909	50
553	20240927	095500	12956080	911	911	911	911	0
554	20240927	095400	12956080	911	910	911	909	175
555	20240927	095300	12796979	911	911	911	911	100
556	20240927	095200	12705879	911	911	911	911	0
557	20240927	095100	12705879	911	911	911	911	0
558	20240927	095000	12705879	911	911	911	911	0
559	20240927	094900	12705879	911	911	911	911	0
560	20240927	094800	12705879	911	911	911	911	0
561	20240927	094700	12705879	911	911	911	911	0
562	20240927	094600	12705879	911	911	911	911	0
563	20240927	094500	12705879	911	911	911	911	0
564	20240927	094400	12705879	911	911	911	911	0
565	20240927	094300	12705879	911	911	911	911	0
566	20240927	094200	12705879	911	911	911	911	0
567	20240927	094100	12705879	911	911	911	911	4
568	20240927	094000	12702235	911	911	911	911	1
569	20240927	093900	12701324	910	910	910	910	0
570	20240927	093800	12701324	910	910	910	910	0
571	20240927	093700	12701324	910	910	910	910	0
572	20240927	093600	12701324	910	910	910	910	0
573	20240927	093500	12701324	910	910	910	910	0
574	20240927	093400	12701324	910	910	910	910	0
575	20240927	093300	12701324	910	910	910	910	300
576	20240927	093200	12428324	910	910	910	910	0
577	20240927	093100	12428324	910	910	910	910	0
578	20240927	093000	12428324	910	910	910	910	0
579	20240927	092900	12428324	910	910	910	910	150
580	20240927	092800	12291824	910	910	910	910	0
581	20240927	092700	12291824	910	910	910	910	1
582	20240927	092600	12290914	910	910	910	910	0
583	20240927	092500	12290914	910	910	910	910	110
584	20240927	092400	12190814	910	910	910	910	0
585	20240927	092300	12190814	910	910	910	910	100
586	20240927	092200	12099814	910	910	910	910	0
587	20240927	092100	12099814	910	910	910	910	0
588	20240927	092000	12099814	910	911	911	910	201
589	20240927	091900	11916903	910	910	910	910	499
590	20240927	091800	11462813	911	911	911	911	0
591	20240927	091700	11462813	911	911	911	911	0
592	20240927	091600	11462813	911	911	911	911	0
593	20240927	091500	11462813	911	912	912	910	6001
594	20240927	091400	6000901	909	909	909	909	0
595	20240927	091300	6000901	909	909	909	909	0
596	20240927	091200	6000901	909	910	910	909	5000
597	20240927	091100	1453901	914	914	914	914	0
598	20240927	091000	1453901	914	914	914	914	0
599	20240927	090900	1453901	914	914	914	914	100
600	20240927	090800	1362501	915	915	915	915	0
601	20240927	090700	1362501	915	915	915	915	0
602	20240927	090600	1362501	915	915	915	915	100
603	20240927	090500	1271001	915	915	915	915	1
604	20240927	090400	1270086	915	915	915	915	0
605	20240927	090300	1270086	915	915	915	915	0
606	20240927	090200	1270086	915	915	915	915	0
607	20240927	090100	1270086	915	915	915	915	1
608	20240927	090000	1269171	914	909	915	909	1395