KissMeData/060560/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193700	115353152	990	990	990	990	2495
3	20240910	193600	115353152	990	990	990	990	0
4	20240910	193500	115353152	990	990	990	990	0
5	20240910	193400	115353152	990	990	990	990	0
6	20240910	193300	115353152	990	990	990	990	0
7	20240910	193200	115353152	990	990	990	990	0
8	20240910	193100	115353152	990	990	990	990	0
9	20240910	193000	115353152	990	990	990	990	0
10	20240910	192900	115353152	990	990	990	990	0
11	20240910	192800	115353152	990	990	990	990	0
12	20240910	192700	115353152	990	990	990	990	0
13	20240910	192600	115353152	990	990	990	990	0
14	20240910	192500	115353152	990	990	990	990	0
15	20240910	192400	115353152	990	990	990	990	0
16	20240910	192300	115353152	990	990	990	990	0
17	20240910	192200	115353152	990	990	990	990	0
18	20240910	192100	115353152	990	990	990	990	0
19	20240910	192000	115353152	990	990	990	990	0
20	20240910	191900	115353152	990	990	990	990	0
21	20240910	191800	115353152	990	990	990	990	0
22	20240910	191700	115353152	990	990	990	990	0
23	20240910	191600	115353152	990	990	990	990	0
24	20240910	191500	115353152	990	990	990	990	0
25	20240910	191400	115353152	990	990	990	990	0
26	20240910	191300	115353152	990	990	990	990	0
27	20240910	191200	115353152	990	990	990	990	0
28	20240910	191100	115353152	990	990	990	990	0
29	20240910	191000	115353152	990	990	990	990	0
30	20240910	190900	115353152	990	990	990	990	0
31	20240910	190800	115353152	990	990	990	990	0
32	20240910	190700	115353152	990	990	990	990	2495
33	20240910	190600	115353152	990	990	990	990	0
34	20240910	190500	115353152	990	990	990	990	0
35	20240910	190400	115353152	990	990	990	990	0
36	20240910	190300	115353152	990	990	990	990	0
37	20240910	190200	115353152	990	990	990	990	0
38	20240910	190100	115353152	990	990	990	990	0
39	20240910	190000	115353152	990	990	990	990	0
40	20240910	185900	115353152	990	990	990	990	0
41	20240910	185800	115353152	990	990	990	990	0
42	20240910	185700	115353152	990	990	990	990	0
43	20240910	185600	115353152	990	990	990	990	0
44	20240910	185500	115353152	990	990	990	990	0
45	20240910	185400	115353152	990	990	990	990	0
46	20240910	185300	115353152	990	990	990	990	0
47	20240910	185200	115353152	990	990	990	990	0
48	20240910	185100	115353152	990	990	990	990	0
49	20240910	185000	115353152	990	990	990	990	0
50	20240910	184900	115353152	990	990	990	990	0
51	20240910	184800	115353152	990	990	990	990	0
52	20240910	184700	115353152	990	990	990	990	0
53	20240910	184600	115353152	990	990	990	990	0
54	20240910	184500	115353152	990	990	990	990	0
55	20240910	184400	115353152	990	990	990	990	0
56	20240910	184300	115353152	990	990	990	990	0
57	20240910	184200	115353152	990	990	990	990	0
58	20240910	184100	115353152	990	990	990	990	0
59	20240910	184000	115353152	990	990	990	990	0
60	20240910	183900	115353152	990	990	990	990	0
61	20240910	183800	115353152	990	990	990	990	0
62	20240910	183700	115353152	990	990	990	990	2495
63	20240910	183600	115353152	990	990	990	990	0
64	20240910	183500	115353152	990	990	990	990	0
65	20240910	183400	115353152	990	990	990	990	0
66	20240910	183300	115353152	990	990	990	990	0
67	20240910	183200	115353152	990	990	990	990	0
68	20240910	183100	115353152	990	990	990	990	0
69	20240910	183000	115353152	990	990	990	990	0
70	20240910	182900	115353152	990	990	990	990	0
71	20240910	182800	115353152	990	990	990	990	0
72	20240910	182700	115353152	990	990	990	990	0
73	20240910	182600	115353152	990	990	990	990	0
74	20240910	182500	115353152	990	990	990	990	0
75	20240910	182400	115353152	990	990	990	990	0
76	20240910	182300	115353152	990	990	990	990	0
77	20240910	182200	115353152	990	990	990	990	0
78	20240910	182100	115353152	990	990	990	990	0
79	20240910	182000	115353152	990	990	990	990	0
80	20240910	181900	115353152	990	990	990	990	0
81	20240910	181800	115353152	990	990	990	990	0
82	20240910	181700	115353152	990	990	990	990	0
83	20240910	181600	115353152	990	990	990	990	0
84	20240910	181500	115353152	990	990	990	990	0
85	20240910	181400	115353152	990	990	990	990	0
86	20240910	181300	115353152	990	990	990	990	0
87	20240910	181200	115353152	990	990	990	990	0
88	20240910	181100	115353152	990	990	990	990	0
89	20240910	181000	115353152	990	990	990	990	0
90	20240910	180900	115353152	990	990	990	990	0
91	20240910	180800	115353152	990	990	990	990	0
92	20240910	180700	115353152	990	990	990	990	2495
93	20240910	180600	115353152	990	990	990	990	0
94	20240910	180500	115353152	990	990	990	990	0
95	20240910	180400	115353152	990	990	990	990	0
96	20240910	180300	115353152	990	990	990	990	0
97	20240910	180200	115353152	990	990	990	990	0
98	20240910	180100	115353152	990	990	990	990	0
99	20240910	180000	115353152	990	990	990	990	0
100	20240910	175900	115353152	990	990	990	990	0
101	20240910	175800	115353152	990	990	990	990	0
102	20240910	175700	115353152	990	990	990	990	0
103	20240910	175600	115353152	990	990	990	990	0
104	20240910	175500	115353152	990	990	990	990	0
105	20240910	175400	115353152	990	990	990	990	0
106	20240910	175300	115353152	990	990	990	990	0
107	20240910	175200	115353152	990	990	990	990	0
108	20240910	175100	115353152	990	990	990	990	0
109	20240910	175000	115353152	990	990	990	990	0
110	20240910	174900	115353152	990	990	990	990	0
111	20240910	174800	115353152	990	990	990	990	0
112	20240910	174700	115353152	990	990	990	990	0
113	20240910	174600	115353152	990	990	990	990	0
114	20240910	174500	115353152	990	990	990	990	0
115	20240910	174400	115353152	990	990	990	990	0
116	20240910	174300	115353152	990	990	990	990	0
117	20240910	174200	115353152	990	990	990	990	0
118	20240910	174100	115353152	990	990	990	990	0
119	20240910	174000	115353152	990	990	990	990	0
120	20240910	173900	115353152	990	990	990	990	0
121	20240910	173800	115353152	990	990	990	990	0
122	20240910	173700	115353152	990	990	990	990	2495
123	20240910	173600	115353152	990	990	990	990	0
124	20240910	173500	115353152	990	990	990	990	0
125	20240910	173400	115353152	990	990	990	990	0
126	20240910	173300	115353152	990	990	990	990	0
127	20240910	173200	115353152	990	990	990	990	0
128	20240910	173100	115353152	990	990	990	990	0
129	20240910	173000	115353152	990	990	990	990	0
130	20240910	172900	115353152	990	990	990	990	0
131	20240910	172800	115353152	990	990	990	990	0
132	20240910	172700	115353152	990	990	990	990	0
133	20240910	172600	115353152	990	990	990	990	0
134	20240910	172500	115353152	990	990	990	990	0
135	20240910	172400	115353152	990	990	990	990	0
136	20240910	172300	115353152	990	990	990	990	0
137	20240910	172200	115353152	990	990	990	990	0
138	20240910	172100	115353152	990	990	990	990	0
139	20240910	172000	115353152	990	990	990	990	0
140	20240910	171900	115353152	990	990	990	990	0
141	20240910	171800	115353152	990	990	990	990	0
142	20240910	171700	115353152	990	990	990	990	0
143	20240910	171600	115353152	990	990	990	990	0
144	20240910	171500	115353152	990	990	990	990	0
145	20240910	171400	115353152	990	990	990	990	0
146	20240910	171300	115353152	990	990	990	990	0
147	20240910	171200	115353152	990	990	990	990	0
148	20240910	171100	115353152	990	990	990	990	0
149	20240910	171000	115353152	990	990	990	990	0
150	20240910	170900	115353152	990	990	990	990	0
151	20240910	170800	115353152	990	990	990	990	0
152	20240910	170700	115353152	990	990	990	990	2495
153	20240910	170600	115353152	990	990	990	990	0
154	20240910	170500	115353152	990	990	990	990	0
155	20240910	170400	115353152	990	990	990	990	0
156	20240910	170300	115353152	990	990	990	990	0
157	20240910	170200	115353152	990	990	990	990	0
158	20240910	170100	115353152	990	990	990	990	0
159	20240910	170000	115353152	990	990	990	990	0
160	20240910	165900	115353152	990	990	990	990	0
161	20240910	165800	115353152	990	990	990	990	0
162	20240910	165700	115353152	990	990	990	990	0
163	20240910	165600	115353152	990	990	990	990	0
164	20240910	165500	115353152	990	990	990	990	0
165	20240910	165400	115353152	990	990	990	990	0
166	20240910	165300	115353152	990	990	990	990	0
167	20240910	165200	115353152	990	990	990	990	0
168	20240910	165100	115353152	990	990	990	990	0
169	20240910	165000	115353152	990	990	990	990	0
170	20240910	164900	115353152	990	990	990	990	0
171	20240910	164800	115353152	990	990	990	990	0
172	20240910	164700	115353152	990	990	990	990	0
173	20240910	164600	115353152	990	990	990	990	0
174	20240910	164500	115353152	990	990	990	990	0
175	20240910	164400	115353152	990	990	990	990	0
176	20240910	164300	115353152	990	990	990	990	0
177	20240910	164200	115353152	990	990	990	990	0
178	20240910	164100	115353152	990	990	990	990	0
179	20240910	164000	115353152	990	990	990	990	0
180	20240910	163900	115353152	990	990	990	990	0
181	20240910	163800	115353152	990	990	990	990	0
182	20240910	163700	115353152	990	990	990	990	2495
183	20240910	163600	115353152	990	990	990	990	0
184	20240910	163500	115353152	990	990	990	990	0
185	20240910	163400	115353152	990	990	990	990	0
186	20240910	163300	115353152	990	990	990	990	0
187	20240910	163200	115353152	990	990	990	990	0
188	20240910	163100	115353152	990	990	990	990	0
189	20240910	163000	115353152	990	990	990	990	0
190	20240910	162900	115353152	990	990	990	990	0
191	20240910	162800	115353152	990	990	990	990	0
192	20240910	162700	115353152	990	990	990	990	0
193	20240910	162600	115353152	990	990	990	990	0
194	20240910	162500	115353152	990	990	990	990	0
195	20240910	162400	115353152	990	990	990	990	0
196	20240910	162300	115353152	990	990	990	990	0
197	20240910	162200	115353152	990	990	990	990	0
198	20240910	162100	115353152	990	990	990	990	0
199	20240910	162000	115353152	990	990	990	990	0
200	20240910	161900	115353152	990	990	990	990	0
201	20240910	161800	115353152	990	990	990	990	0
202	20240910	161700	115353152	990	990	990	990	0
203	20240910	161600	115353152	990	990	990	990	0
204	20240910	161500	115353152	990	990	990	990	0
205	20240910	161400	115353152	990	990	990	990	0
206	20240910	161300	115353152	990	990	990	990	0
207	20240910	161200	115353152	990	990	990	990	0
208	20240910	161100	115353152	990	990	990	990	0
209	20240910	161000	115353152	990	990	990	990	0
210	20240910	160900	115353152	990	990	990	990	0
211	20240910	160800	115353152	990	990	990	990	0
212	20240910	160700	115353152	990	990	990	990	2495
213	20240910	160600	115353152	990	990	990	990	0
214	20240910	160500	115353152	990	990	990	990	0
215	20240910	160400	115353152	990	990	990	990	0
216	20240910	160300	115353152	990	990	990	990	0
217	20240910	160200	115353152	990	990	990	990	0
218	20240910	160100	115353152	990	990	990	990	0
219	20240910	160000	115353152	990	990	990	990	0
220	20240910	155900	115353152	990	990	990	990	0
221	20240910	155800	115353152	990	990	990	990	0
222	20240910	155700	115353152	990	990	990	990	0
223	20240910	155600	115353152	990	990	990	990	0
224	20240910	155500	115353152	990	990	990	990	0
225	20240910	155400	115353152	990	990	990	990	0
226	20240910	155300	115353152	990	990	990	990	0
227	20240910	155200	115353152	990	990	990	990	0
228	20240910	155100	115353152	990	990	990	990	0
229	20240910	155000	115353152	990	990	990	990	0
230	20240910	154900	115353152	990	990	990	990	0
231	20240910	154800	115353152	990	990	990	990	0
232	20240910	154700	115353152	990	990	990	990	0
233	20240910	154600	115353152	990	990	990	990	0
234	20240910	154500	115353152	990	990	990	990	0
235	20240910	154400	115353152	990	990	990	990	0
236	20240910	154300	115353152	990	990	990	990	0
237	20240910	154200	115353152	990	990	990	990	0
238	20240910	154100	115353152	990	990	990	990	0
239	20240910	154000	115353152	990	990	990	990	0
240	20240910	153900	115353152	990	990	990	990	0
241	20240910	153800	115353152	990	990	990	990	0
242	20240910	153700	115353152	990	990	990	990	2495
243	20240910	153600	115353152	990	990	990	990	0
244	20240910	153500	115353152	990	990	990	990	0
245	20240910	153400	115353152	990	990	990	990	0
246	20240910	153300	115353152	990	990	990	990	0
247	20240910	153200	115353152	990	990	990	990	0
248	20240910	153100	115353152	990	990	990	990	0
249	20240910	153000	115353152	990	990	990	990	2495
250	20240910	152900	112883102	990	990	990	990	0
251	20240910	152800	112883102	990	990	990	990	0
252	20240910	152700	112883102	990	990	990	990	0
253	20240910	152600	112883102	990	990	990	990	0
254	20240910	152500	112883102	990	990	990	990	0
255	20240910	152400	112883102	990	990	990	990	0
256	20240910	152300	112883102	990	990	990	990	0
257	20240910	152200	112883102	990	990	990	990	0
258	20240910	152100	112883102	990	990	990	990	0
259	20240910	152000	112883102	990	990	990	990	0
260	20240910	151900	112883102	990	987	990	987	379
261	20240910	151800	112509026	987	987	987	980	10020
262	20240910	151700	102671562	987	987	987	987	10
263	20240910	151600	102661692	987	987	987	987	0
264	20240910	151500	102661692	987	985	987	985	4
265	20240910	151400	102657748	985	985	985	985	333
266	20240910	151300	102329743	985	986	986	985	679
267	20240910	151200	101660894	988	988	988	988	0
268	20240910	151100	101660894	988	988	988	988	0
269	20240910	151000	101660894	988	988	988	988	0
270	20240910	150900	101660894	988	988	988	988	0
271	20240910	150800	101660894	988	988	988	988	0
272	20240910	150700	101660894	988	988	988	988	1
273	20240910	150600	101659906	984	986	988	984	3330
274	20240910	150500	98383178	988	988	988	988	0
275	20240910	150400	98383178	988	988	988	988	0
276	20240910	150300	98383178	988	988	988	988	0
277	20240910	150200	98383178	988	988	988	988	0
278	20240910	150100	98383178	988	988	988	988	0
279	20240910	150000	98383178	988	988	988	988	1
280	20240910	145900	98382190	984	984	985	984	8027
281	20240910	145800	90483621	988	988	988	988	1
282	20240910	145700	90482633	988	985	988	984	246
283	20240910	145600	90240464	984	985	985	984	3000
284	20240910	145500	87287415	989	985	989	985	5001
285	20240910	145400	82361426	990	990	990	990	0
286	20240910	145300	82361426	990	990	990	990	0
287	20240910	145200	82361426	990	990	990	990	50
288	20240910	145100	82311926	990	990	990	990	0
289	20240910	145000	82311926	990	990	990	990	0
290	20240910	144900	82311926	990	990	990	990	0
291	20240910	144800	82311926	990	990	990	990	164
292	20240910	144700	82149566	985	986	986	985	1346
293	20240910	144600	80823755	990	990	990	990	0
294	20240910	144500	80823755	990	990	990	990	90
295	20240910	144400	80734655	990	990	990	990	0
296	20240910	144300	80734655	990	990	990	990	0
297	20240910	144200	80734655	990	990	990	990	0
298	20240910	144100	80734655	990	990	990	990	2
299	20240910	144000	80732675	986	986	986	986	0
300	20240910	143900	80732675	986	986	986	986	0
301	20240910	143800	80732675	986	986	986	986	500
302	20240910	143700	80239675	985	985	985	985	0
303	20240910	143600	80239675	985	985	985	985	0
304	20240910	143500	80239675	985	985	985	985	0
305	20240910	143400	80239675	985	985	985	985	90
306	20240910	143300	80151025	985	986	986	985	100
307	20240910	143200	80052453	989	989	989	989	0
308	20240910	143100	80052453	989	989	989	989	0
309	20240910	143000	80052453	989	989	989	989	0
310	20240910	142900	80052453	989	989	989	989	0
311	20240910	142800	80052453	989	989	989	989	0
312	20240910	142700	80052453	989	989	989	989	0
313	20240910	142600	80052453	989	989	989	989	0
314	20240910	142500	80052453	989	989	989	989	0
315	20240910	142400	80052453	989	989	989	989	0
316	20240910	142300	80052453	989	989	989	989	0
317	20240910	142200	80052453	989	989	989	989	0
318	20240910	142100	80052453	989	989	989	989	1
319	20240910	142000	80051464	986	986	986	986	0
320	20240910	141900	80051464	986	986	986	986	0
321	20240910	141800	80051464	986	986	986	986	0
322	20240910	141700	80051464	986	986	986	986	0
323	20240910	141600	80051464	986	986	986	986	0
324	20240910	141500	80051464	986	986	986	986	0
325	20240910	141400	80051464	986	986	986	986	1891
326	20240910	141300	78186938	986	986	986	986	5109
327	20240910	141200	73149464	986	989	989	986	2072
328	20240910	141100	71106322	989	989	989	989	0
329	20240910	141000	71106322	989	989	989	989	1
330	20240910	140900	71105333	986	986	986	986	0
331	20240910	140800	71105333	986	986	986	986	0
332	20240910	140700	71105333	986	986	986	986	0
333	20240910	140600	71105333	986	986	986	986	111
334	20240910	140500	70995887	990	990	990	990	1
335	20240910	140400	70994897	986	986	986	986	220
336	20240910	140300	70777977	985	988	988	985	3179
337	20240910	140200	67640910	990	990	990	990	0
338	20240910	140100	67640910	990	990	990	990	0
339	20240910	140000	67640910	990	990	990	990	0
340	20240910	135900	67640910	990	990	990	990	222
341	20240910	135800	67421130	990	990	990	990	0
342	20240910	135700	67421130	990	990	990	990	0
343	20240910	135600	67421130	990	990	990	990	0
344	20240910	135500	67421130	990	990	990	990	0
345	20240910	135400	67421130	990	990	990	990	0
346	20240910	135300	67421130	990	990	990	990	0
347	20240910	135200	67421130	990	990	990	990	0
348	20240910	135100	67421130	990	990	990	990	55
349	20240910	135000	67366680	992	992	992	992	0
350	20240910	134900	67366680	992	992	992	992	0
351	20240910	134800	67366680	992	992	992	992	0
352	20240910	134700	67366680	992	992	992	992	210
353	20240910	134600	67158360	992	992	992	992	200
354	20240910	134500	66959960	992	992	992	992	0
355	20240910	134400	66959960	992	992	992	992	0
356	20240910	134300	66959960	992	992	992	992	0
357	20240910	134200	66959960	992	992	992	992	0
358	20240910	134100	66959960	992	992	992	992	0
359	20240910	134000	66959960	992	992	992	992	0
360	20240910	133900	66959960	992	992	992	992	0
361	20240910	133800	66959960	992	992	992	992	0
362	20240910	133700	66959960	992	992	992	992	0
363	20240910	133600	66959960	992	992	992	992	0
364	20240910	133500	66959960	992	992	992	992	0
365	20240910	133400	66959960	992	992	992	992	0
366	20240910	133300	66959960	992	992	992	992	0
367	20240910	133200	66959960	992	992	992	992	0
368	20240910	133100	66959960	992	992	992	992	0
369	20240910	133000	66959960	992	992	992	992	0
370	20240910	132900	66959960	992	992	992	992	384
371	20240910	132800	66579032	992	992	992	992	23
372	20240910	132700	66556216	992	992	992	992	8
373	20240910	132600	66548280	992	992	992	992	0
374	20240910	132500	66548280	992	992	992	992	0
375	20240910	132400	66548280	992	992	992	992	0
376	20240910	132300	66548280	992	992	992	992	0
377	20240910	132200	66548280	992	992	992	992	0
378	20240910	132100	66548280	992	992	992	992	3
379	20240910	132000	66545304	992	992	992	992	0
380	20240910	131900	66545304	992	992	992	992	0
381	20240910	131800	66545304	992	992	992	992	100
382	20240910	131700	66446104	993	993	993	993	0
383	20240910	131600	66446104	993	993	993	993	0
384	20240910	131500	66446104	993	993	993	993	0
385	20240910	131400	66446104	993	993	993	993	46
386	20240910	131300	66400426	993	993	993	993	0
387	20240910	131200	66400426	993	993	993	993	0
388	20240910	131100	66400426	993	993	993	993	0
389	20240910	131000	66400426	993	988	993	988	741
390	20240910	130900	65668313	988	993	993	988	711
391	20240910	130800	64965440	994	994	994	994	0
392	20240910	130700	64965440	994	994	994	994	0
393	20240910	130600	64965440	994	994	994	994	0
394	20240910	130500	64965440	994	994	994	994	0
395	20240910	130400	64965440	994	994	994	994	0
396	20240910	130300	64965440	994	994	994	994	1
397	20240910	130200	64964446	993	993	993	993	0
398	20240910	130100	64964446	993	993	993	993	0
399	20240910	130000	64964446	993	993	993	993	0
400	20240910	125900	64964446	993	993	993	993	0
401	20240910	125800	64964446	993	994	994	993	4904
402	20240910	125700	60094764	993	989	993	988	5870
403	20240910	125600	54269782	992	992	992	992	0
404	20240910	125500	54269782	992	992	992	992	0
405	20240910	125400	54269782	992	992	992	992	0
406	20240910	125300	54269782	992	992	992	992	0
407	20240910	125200	54269782	992	992	992	992	1
408	20240910	125100	54268790	987	987	987	987	0
409	20240910	125000	54268790	987	987	987	987	0
410	20240910	124900	54268790	987	987	987	987	0
411	20240910	124800	54268790	987	988	988	987	3000
412	20240910	124700	51306856	988	988	988	988	0
413	20240910	124600	51306856	988	988	988	988	0
414	20240910	124500	51306856	988	990	990	988	300
415	20240910	124400	51010388	991	991	991	991	0
416	20240910	124300	51010388	991	991	991	991	500
417	20240910	124200	50514888	993	993	993	993	0
418	20240910	124100	50514888	993	993	993	993	0
419	20240910	124000	50514888	993	993	993	993	0
420	20240910	123900	50514888	993	993	993	993	0
421	20240910	123800	50514888	993	993	993	993	0
422	20240910	123700	50514888	993	993	993	993	2
423	20240910	123600	50512902	993	993	993	993	0
424	20240910	123500	50512902	993	993	993	993	3
425	20240910	123400	50509923	991	991	991	991	0
426	20240910	123300	50509923	991	991	991	991	0
427	20240910	123200	50509923	991	991	991	991	300
428	20240910	123100	50212623	990	990	990	990	0
429	20240910	123000	50212623	990	990	990	990	0
430	20240910	122900	50212623	990	990	990	990	15
431	20240910	122800	50197773	990	990	990	990	0
432	20240910	122700	50197773	990	990	990	990	0
433	20240910	122600	50197773	990	990	990	990	0
434	20240910	122500	50197773	990	990	990	990	0
435	20240910	122400	50197773	990	990	990	990	0
436	20240910	122300	50197773	990	990	990	990	0
437	20240910	122200	50197773	990	990	990	990	30
438	20240910	122100	50168073	994	994	994	994	0
439	20240910	122000	50168073	994	994	994	994	0
440	20240910	121900	50168073	994	994	994	994	1
441	20240910	121800	50167079	993	993	993	993	0
442	20240910	121700	50167079	993	993	993	993	0
443	20240910	121600	50167079	993	993	993	993	0
444	20240910	121500	50167079	993	993	993	993	0
445	20240910	121400	50167079	993	993	993	993	0
446	20240910	121300	50167079	993	993	993	993	0
447	20240910	121200	50167079	993	993	993	993	0
448	20240910	121100	50167079	993	993	993	993	0
449	20240910	121000	50167079	993	993	993	993	0
450	20240910	120900	50167079	993	993	993	993	0
451	20240910	120800	50167079	993	993	993	993	0
452	20240910	120700	50167079	993	993	993	993	0
453	20240910	120600	50167079	993	993	993	993	0
454	20240910	120500	50167079	993	993	993	993	0
455	20240910	120400	50167079	993	993	993	993	0
456	20240910	120300	50167079	993	993	993	993	0
457	20240910	120200	50167079	993	993	993	993	504
458	20240910	120100	49666607	994	994	994	994	0
459	20240910	120000	49666607	994	994	994	994	0
460	20240910	115900	49666607	994	994	994	994	0
461	20240910	115800	49666607	994	994	994	994	0
462	20240910	115700	49666607	994	994	994	994	0
463	20240910	115600	49666607	994	994	994	994	0
464	20240910	115500	49666607	994	994	994	994	0
465	20240910	115400	49666607	994	994	994	994	0
466	20240910	115300	49666607	994	994	994	994	0
467	20240910	115200	49666607	994	994	994	994	0
468	20240910	115100	49666607	994	994	994	994	0
469	20240910	115000	49666607	994	994	994	994	0
470	20240910	114900	49666607	994	994	994	994	0
471	20240910	114800	49666607	994	994	994	994	0
472	20240910	114700	49666607	994	994	994	994	0
473	20240910	114600	49666607	994	993	994	993	200
474	20240910	114500	49467917	993	993	993	993	800
475	20240910	114400	48673517	987	987	987	987	250
476	20240910	114300	48426767	987	989	989	987	420
477	20240910	114200	48011823	993	993	993	993	81
478	20240910	114100	47931390	993	993	993	993	14
479	20240910	114000	47917488	993	993	993	993	0
480	20240910	113900	47917488	993	993	993	993	0
481	20240910	113800	47917488	993	993	993	993	0
482	20240910	113700	47917488	993	993	993	993	0
483	20240910	113600	47917488	993	993	993	993	0
484	20240910	113500	47917488	993	993	993	993	0
485	20240910	113400	47917488	993	993	993	993	0
486	20240910	113300	47917488	993	993	993	993	0
487	20240910	113200	47917488	993	993	993	993	0
488	20240910	113100	47917488	993	993	993	993	0
489	20240910	113000	47917488	993	993	993	993	0
490	20240910	112900	47917488	993	993	993	993	0
491	20240910	112800	47917488	993	993	993	993	0
492	20240910	112700	47917488	993	993	993	993	0
493	20240910	112600	47917488	993	993	993	993	0
494	20240910	112500	47917488	993	993	993	993	0
495	20240910	112400	47917488	993	993	993	993	1
496	20240910	112300	47916495	988	988	988	988	0
497	20240910	112200	47916495	988	988	988	988	0
498	20240910	112100	47916495	988	988	988	988	0
499	20240910	112000	47916495	988	988	988	988	0
500	20240910	111900	47916495	988	988	988	988	0
501	20240910	111800	47916495	988	988	988	988	0
502	20240910	111700	47916495	988	989	989	988	628
503	20240910	111600	47295929	994	994	994	994	0
504	20240910	111500	47295929	994	994	994	994	0
505	20240910	111400	47295929	994	994	994	994	0
506	20240910	111300	47295929	994	994	994	994	0
507	20240910	111200	47295929	994	994	994	994	0
508	20240910	111100	47295929	994	994	994	994	0
509	20240910	111000	47295929	994	994	994	994	3
510	20240910	110900	47292947	994	994	994	994	2
511	20240910	110800	47290959	988	988	988	988	0
512	20240910	110700	47290959	988	990	990	988	433
513	20240910	110600	46862930	989	991	991	989	610
514	20240910	110500	46259423	991	991	991	991	9
515	20240910	110400	46250504	996	996	996	996	0
516	20240910	110300	46250504	996	996	996	996	0
517	20240910	110200	46250504	996	996	996	996	0
518	20240910	110100	46250504	996	996	996	996	0
519	20240910	110000	46250504	996	996	996	996	0
520	20240910	105900	46250504	996	996	996	996	0
521	20240910	105800	46250504	996	996	996	996	0
522	20240910	105700	46250504	996	996	996	996	0
523	20240910	105600	46250504	996	996	996	996	0
524	20240910	105500	46250504	996	996	996	996	0
525	20240910	105400	46250504	996	996	996	996	60
526	20240910	105300	46190744	996	996	996	996	0
527	20240910	105200	46190744	996	996	996	996	0
528	20240910	105100	46190744	996	996	996	996	0
529	20240910	105000	46190744	996	996	996	996	0
530	20240910	104900	46190744	996	996	996	996	0
531	20240910	104800	46190744	996	996	996	996	0
532	20240910	104700	46190744	996	995	996	995	200
533	20240910	104600	45991630	988	989	989	988	480
534	20240910	104500	45517303	997	997	997	997	2
535	20240910	104400	45515309	996	995	996	995	2000
536	20240910	104300	43524309	993	990	993	990	1300
537	20240910	104200	42233461	990	990	990	990	0
538	20240910	104100	42233461	990	990	990	990	0
539	20240910	104000	42233461	990	990	990	990	7
540	20240910	103900	42226531	990	989	990	987	7716
541	20240910	103800	34606636	989	989	989	989	0
542	20240910	103700	34606636	989	989	989	989	0
543	20240910	103600	34606636	989	989	989	989	86
544	20240910	103500	34521582	988	989	989	988	500
545	20240910	103400	34027548	989	989	989	989	1000
546	20240910	103300	33038548	990	990	990	990	278
547	20240910	103200	32763328	991	991	991	991	10
548	20240910	103100	32753418	991	991	991	991	11
549	20240910	103000	32742517	993	993	993	993	0
550	20240910	102900	32742517	993	993	993	993	0
551	20240910	102800	32742517	993	993	993	993	0
552	20240910	102700	32742517	993	993	993	993	0
553	20240910	102600	32742517	993	993	993	993	0
554	20240910	102500	32742517	993	993	993	993	0
555	20240910	102400	32742517	993	993	993	993	0
556	20240910	102300	32742517	993	993	993	993	0
557	20240910	102200	32742517	993	993	993	993	0
558	20240910	102100	32742517	993	993	993	993	0
559	20240910	102000	32742517	993	993	993	993	0
560	20240910	101900	32742517	993	993	993	993	1
561	20240910	101800	32741524	990	990	990	990	500
562	20240910	101700	32246524	993	993	993	993	0
563	20240910	101600	32246524	993	993	993	993	0
564	20240910	101500	32246524	993	993	993	993	0
565	20240910	101400	32246524	993	993	993	993	0
566	20240910	101300	32246524	993	993	993	993	0
567	20240910	101200	32246524	993	993	993	993	0
568	20240910	101100	32246524	993	993	993	993	0
569	20240910	101000	32246524	993	993	993	993	0
570	20240910	100900	32246524	993	993	993	993	200
571	20240910	100800	32047924	993	993	993	993	0
572	20240910	100700	32047924	993	993	993	993	0
573	20240910	100600	32047924	993	993	993	993	0
574	20240910	100500	32047924	993	993	993	993	0
575	20240910	100400	32047924	993	993	993	993	0
576	20240910	100300	32047924	993	993	993	993	10
577	20240910	100200	32037994	990	990	990	990	0
578	20240910	100100	32037994	990	990	990	990	0
579	20240910	100000	32037994	990	990	990	990	0
580	20240910	095900	32037994	990	990	990	990	534
581	20240910	095800	31509334	993	993	993	993	0
582	20240910	095700	31509334	993	993	993	993	0
583	20240910	095600	31509334	993	993	993	993	0
584	20240910	095500	31509334	993	993	993	993	0
585	20240910	095400	31509334	993	993	993	993	0
586	20240910	095300	31509334	993	993	993	993	0
587	20240910	095200	31509334	993	993	993	993	0
588	20240910	095100	31509334	993	993	993	993	1
589	20240910	095000	31508341	984	984	984	984	0
590	20240910	094900	31508341	984	984	984	984	0
591	20240910	094800	31508341	984	984	984	984	0
592	20240910	094700	31508341	984	984	984	984	0
593	20240910	094600	31508341	984	984	984	984	0
594	20240910	094500	31508341	984	984	984	984	0
595	20240910	094400	31508341	984	984	984	984	0
596	20240910	094300	31508341	984	984	984	984	0
597	20240910	094200	31508341	984	988	988	984	1139
598	20240910	094100	30386182	997	997	997	997	7
599	20240910	094000	30379203	997	997	997	997	101
600	20240910	093900	30278506	997	997	997	997	32
601	20240910	093800	30246602	997	994	997	994	250
602	20240910	093700	29997384	994	987	994	987	10150
603	20240910	093600	19979169	986	991	991	985	15430
604	20240910	093500	4733345	991	991	991	991	0
605	20240910	093400	4733345	991	991	991	991	0
606	20240910	093300	4733345	991	991	991	991	0
607	20240910	093200	4733345	991	991	991	991	3
608	20240910	093100	4730372	991	992	992	991	109
609	20240910	093000	4622301	994	994	994	994	0
610	20240910	092900	4622301	994	994	994	994	0
611	20240910	092800	4622301	994	994	994	994	0
612	20240910	092700	4622301	994	994	994	994	0
613	20240910	092600	4622301	994	994	994	994	0
614	20240910	092500	4622301	994	994	994	994	1
615	20240910	092400	4621307	989	989	989	989	0
616	20240910	092300	4621307	989	989	989	989	0
617	20240910	092200	4621307	989	989	989	989	0
618	20240910	092100	4621307	989	989	989	989	0
619	20240910	092000	4621307	989	989	989	989	0
620	20240910	091900	4621307	989	989	989	988	600
621	20240910	091800	4028220	995	988	995	988	143
622	20240910	091700	3886929	995	992	995	992	9
623	20240910	091600	3877998	988	991	991	988	1143
624	20240910	091500	2747341	992	992	992	992	364
625	20240910	091400	2386253	990	992	992	990	1521
626	20240910	091300	878214	992	992	992	992	0
627	20240910	091200	878214	992	992	992	992	120
628	20240910	091100	759174	992	992	992	992	0
629	20240910	091000	759174	992	992	992	992	0
630	20240910	090900	759174	992	992	992	992	56
631	20240910	090800	703622	992	992	992	992	0
632	20240910	090700	703622	992	992	992	992	4
633	20240910	090600	699654	997	997	997	997	0
634	20240910	090500	699654	997	997	997	997	0
635	20240910	090400	699654	997	997	997	997	0
636	20240910	090300	699654	997	997	997	997	10
637	20240910	090200	689684	999	998	999	998	430
638	20240910	090100	260379	999	999	999	999	0
639	20240910	090000	260379	999	990	999	990	263