KissMeData/066430/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194100	27650953	546	546	546	546	502
3	20240913	194000	27650953	546	546	546	546	0
4	20240913	193900	27650953	546	546	546	546	0
5	20240913	193800	27650953	546	546	546	546	0
6	20240913	193700	27650953	546	546	546	546	0
7	20240913	193600	27650953	546	546	546	546	0
8	20240913	193500	27650953	546	546	546	546	0
9	20240913	193400	27650953	546	546	546	546	0
10	20240913	193300	27650953	546	546	546	546	0
11	20240913	193200	27650953	546	546	546	546	0
12	20240913	193100	27650953	546	546	546	546	0
13	20240913	193000	27650953	546	546	546	546	0
14	20240913	192900	27650953	546	546	546	546	0
15	20240913	192800	27650953	546	546	546	546	0
16	20240913	192700	27650953	546	546	546	546	0
17	20240913	192600	27650953	546	546	546	546	0
18	20240913	192500	27650953	546	546	546	546	0
19	20240913	192400	27650953	546	546	546	546	0
20	20240913	192300	27650953	546	546	546	546	0
21	20240913	192200	27650953	546	546	546	546	0
22	20240913	192100	27650953	546	546	546	546	0
23	20240913	192000	27650953	546	546	546	546	0
24	20240913	191900	27650953	546	546	546	546	0
25	20240913	191800	27650953	546	546	546	546	0
26	20240913	191700	27650953	546	546	546	546	0
27	20240913	191600	27650953	546	546	546	546	0
28	20240913	191500	27650953	546	546	546	546	0
29	20240913	191400	27650953	546	546	546	546	0
30	20240913	191300	27650953	546	546	546	546	0
31	20240913	191200	27650953	546	546	546	546	0
32	20240913	191100	27650953	546	546	546	546	502
33	20240913	191000	27650953	546	546	546	546	0
34	20240913	190900	27650953	546	546	546	546	0
35	20240913	190800	27650953	546	546	546	546	0
36	20240913	190700	27650953	546	546	546	546	0
37	20240913	190600	27650953	546	546	546	546	0
38	20240913	190500	27650953	546	546	546	546	0
39	20240913	190400	27650953	546	546	546	546	0
40	20240913	190300	27650953	546	546	546	546	0
41	20240913	190200	27650953	546	546	546	546	0
42	20240913	190100	27650953	546	546	546	546	0
43	20240913	190000	27650953	546	546	546	546	0
44	20240913	185900	27650953	546	546	546	546	0
45	20240913	185800	27650953	546	546	546	546	0
46	20240913	185700	27650953	546	546	546	546	0
47	20240913	185600	27650953	546	546	546	546	0
48	20240913	185500	27650953	546	546	546	546	0
49	20240913	185400	27650953	546	546	546	546	0
50	20240913	185300	27650953	546	546	546	546	0
51	20240913	185200	27650953	546	546	546	546	0
52	20240913	185100	27650953	546	546	546	546	0
53	20240913	185000	27650953	546	546	546	546	0
54	20240913	184900	27650953	546	546	546	546	0
55	20240913	184800	27650953	546	546	546	546	0
56	20240913	184700	27650953	546	546	546	546	0
57	20240913	184600	27650953	546	546	546	546	0
58	20240913	184500	27650953	546	546	546	546	0
59	20240913	184400	27650953	546	546	546	546	0
60	20240913	184300	27650953	546	546	546	546	0
61	20240913	184200	27650953	546	546	546	546	0
62	20240913	184100	27650953	546	546	546	546	502
63	20240913	184000	27650953	546	546	546	546	0
64	20240913	183900	27650953	546	546	546	546	0
65	20240913	183800	27650953	546	546	546	546	0
66	20240913	183700	27650953	546	546	546	546	0
67	20240913	183600	27650953	546	546	546	546	0
68	20240913	183500	27650953	546	546	546	546	0
69	20240913	183400	27650953	546	546	546	546	0
70	20240913	183300	27650953	546	546	546	546	0
71	20240913	183200	27650953	546	546	546	546	0
72	20240913	183100	27650953	546	546	546	546	0
73	20240913	183000	27650953	546	546	546	546	0
74	20240913	182900	27650953	546	546	546	546	0
75	20240913	182800	27650953	546	546	546	546	0
76	20240913	182700	27650953	546	546	546	546	0
77	20240913	182600	27650953	546	546	546	546	0
78	20240913	182500	27650953	546	546	546	546	0
79	20240913	182400	27650953	546	546	546	546	0
80	20240913	182300	27650953	546	546	546	546	0
81	20240913	182200	27650953	546	546	546	546	0
82	20240913	182100	27650953	546	546	546	546	0
83	20240913	182000	27650953	546	546	546	546	0
84	20240913	181900	27650953	546	546	546	546	0
85	20240913	181800	27650953	546	546	546	546	0
86	20240913	181700	27650953	546	546	546	546	0
87	20240913	181600	27650953	546	546	546	546	0
88	20240913	181500	27650953	546	546	546	546	0
89	20240913	181400	27650953	546	546	546	546	0
90	20240913	181300	27650953	546	546	546	546	0
91	20240913	181200	27650953	546	546	546	546	0
92	20240913	181100	27650953	546	546	546	546	502
93	20240913	181000	27650953	546	546	546	546	0
94	20240913	180900	27650953	546	546	546	546	0
95	20240913	180800	27650953	546	546	546	546	0
96	20240913	180700	27650953	546	546	546	546	0
97	20240913	180600	27650953	546	546	546	546	0
98	20240913	180500	27650953	546	546	546	546	0
99	20240913	180400	27650953	546	546	546	546	0
100	20240913	180300	27650953	546	546	546	546	0
101	20240913	180200	27650953	546	546	546	546	0
102	20240913	180100	27650953	546	546	546	546	0
103	20240913	180000	27650953	546	546	546	546	0
104	20240913	175900	27650953	546	546	546	546	0
105	20240913	175800	27650953	546	546	546	546	0
106	20240913	175700	27650953	546	546	546	546	0
107	20240913	175600	27650953	546	546	546	546	0
108	20240913	175500	27650953	546	546	546	546	0
109	20240913	175400	27650953	546	546	546	546	0
110	20240913	175300	27650953	546	546	546	546	0
111	20240913	175200	27650953	546	546	546	546	0
112	20240913	175100	27650953	546	546	546	546	0
113	20240913	175000	27650953	546	546	546	546	0
114	20240913	174900	27650953	546	546	546	546	0
115	20240913	174800	27650953	546	546	546	546	0
116	20240913	174700	27650953	546	546	546	546	0
117	20240913	174600	27650953	546	546	546	546	0
118	20240913	174500	27650953	546	546	546	546	0
119	20240913	174400	27650953	546	546	546	546	0
120	20240913	174300	27650953	546	546	546	546	0
121	20240913	174200	27650953	546	546	546	546	0
122	20240913	174100	27650953	546	546	546	546	502
123	20240913	174000	27650953	546	546	546	546	0
124	20240913	173900	27650953	546	546	546	546	0
125	20240913	173800	27650953	546	546	546	546	0
126	20240913	173700	27650953	546	546	546	546	0
127	20240913	173600	27650953	546	546	546	546	0
128	20240913	173500	27650953	546	546	546	546	0
129	20240913	173400	27650953	546	546	546	546	0
130	20240913	173300	27650953	546	546	546	546	0
131	20240913	173200	27650953	546	546	546	546	0
132	20240913	173100	27650953	546	546	546	546	0
133	20240913	173000	27650953	546	546	546	546	0
134	20240913	172900	27650953	546	546	546	546	0
135	20240913	172800	27650953	546	546	546	546	0
136	20240913	172700	27650953	546	546	546	546	0
137	20240913	172600	27650953	546	546	546	546	0
138	20240913	172500	27650953	546	546	546	546	0
139	20240913	172400	27650953	546	546	546	546	0
140	20240913	172300	27650953	546	546	546	546	0
141	20240913	172200	27650953	546	546	546	546	0
142	20240913	172100	27650953	546	546	546	546	0
143	20240913	172000	27650953	546	546	546	546	0
144	20240913	171900	27650953	546	546	546	546	0
145	20240913	171800	27650953	546	546	546	546	0
146	20240913	171700	27650953	546	546	546	546	0
147	20240913	171600	27650953	546	546	546	546	0
148	20240913	171500	27650953	546	546	546	546	0
149	20240913	171400	27650953	546	546	546	546	0
150	20240913	171300	27650953	546	546	546	546	0
151	20240913	171200	27650953	546	546	546	546	0
152	20240913	171100	27650953	546	546	546	546	502
153	20240913	171000	27650953	546	546	546	546	0
154	20240913	170900	27650953	546	546	546	546	0
155	20240913	170800	27650953	546	546	546	546	0
156	20240913	170700	27650953	546	546	546	546	0
157	20240913	170600	27650953	546	546	546	546	0
158	20240913	170500	27650953	546	546	546	546	0
159	20240913	170400	27650953	546	546	546	546	0
160	20240913	170300	27650953	546	546	546	546	0
161	20240913	170200	27650953	546	546	546	546	0
162	20240913	170100	27650953	546	546	546	546	0
163	20240913	170000	27650953	546	546	546	546	0
164	20240913	165900	27650953	546	546	546	546	0
165	20240913	165800	27650953	546	546	546	546	0
166	20240913	165700	27650953	546	546	546	546	0
167	20240913	165600	27650953	546	546	546	546	0
168	20240913	165500	27650953	546	546	546	546	0
169	20240913	165400	27650953	546	546	546	546	0
170	20240913	165300	27650953	546	546	546	546	0
171	20240913	165200	27650953	546	546	546	546	0
172	20240913	165100	27650953	546	546	546	546	0
173	20240913	165000	27650953	546	546	546	546	0
174	20240913	164900	27650953	546	546	546	546	0
175	20240913	164800	27650953	546	546	546	546	0
176	20240913	164700	27650953	546	546	546	546	0
177	20240913	164600	27650953	546	546	546	546	0
178	20240913	164500	27650953	546	546	546	546	0
179	20240913	164400	27650953	546	546	546	546	0
180	20240913	164300	27650953	546	546	546	546	0
181	20240913	164200	27650953	546	546	546	546	0
182	20240913	164100	27650953	546	546	546	546	502
183	20240913	164000	27650953	546	546	546	546	0
184	20240913	163900	27650953	546	546	546	546	0
185	20240913	163800	27650953	546	546	546	546	0
186	20240913	163700	27650953	546	546	546	546	0
187	20240913	163600	27650953	546	546	546	546	0
188	20240913	163500	27650953	546	546	546	546	0
189	20240913	163400	27650953	546	546	546	546	0
190	20240913	163300	27650953	546	546	546	546	0
191	20240913	163200	27650953	546	546	546	546	0
192	20240913	163100	27650953	546	546	546	546	0
193	20240913	163000	27650953	546	546	546	546	0
194	20240913	162900	27650953	546	546	546	546	0
195	20240913	162800	27650953	546	546	546	546	0
196	20240913	162700	27650953	546	546	546	546	0
197	20240913	162600	27650953	546	546	546	546	0
198	20240913	162500	27650953	546	546	546	546	0
199	20240913	162400	27650953	546	546	546	546	0
200	20240913	162300	27650953	546	546	546	546	0
201	20240913	162200	27650953	546	546	546	546	0
202	20240913	162100	27650953	546	546	546	546	0
203	20240913	162000	27650953	546	546	546	546	0
204	20240913	161900	27650953	546	546	546	546	0
205	20240913	161800	27650953	546	546	546	546	0
206	20240913	161700	27650953	546	546	546	546	0
207	20240913	161600	27650953	546	546	546	546	0
208	20240913	161500	27650953	546	546	546	546	0
209	20240913	161400	27650953	546	546	546	546	0
210	20240913	161300	27650953	546	546	546	546	0
211	20240913	161200	27650953	546	546	546	546	0
212	20240913	161100	27650953	546	546	546	546	502
213	20240913	161000	27650953	546	546	546	546	0
214	20240913	160900	27650953	546	546	546	546	0
215	20240913	160800	27650953	546	546	546	546	0
216	20240913	160700	27650953	546	546	546	546	0
217	20240913	160600	27650953	546	546	546	546	0
218	20240913	160500	27650953	546	546	546	546	0
219	20240913	160400	27650953	546	546	546	546	0
220	20240913	160300	27650953	546	546	546	546	0
221	20240913	160200	27650953	546	546	546	546	0
222	20240913	160100	27650953	546	546	546	546	0
223	20240913	160000	27650953	546	546	546	546	0
224	20240913	155900	27650953	546	546	546	546	0
225	20240913	155800	27650953	546	546	546	546	0
226	20240913	155700	27650953	546	546	546	546	0
227	20240913	155600	27650953	546	546	546	546	0
228	20240913	155500	27650953	546	546	546	546	0
229	20240913	155400	27650953	546	546	546	546	0
230	20240913	155300	27650953	546	546	546	546	0
231	20240913	155200	27650953	546	546	546	546	0
232	20240913	155100	27650953	546	546	546	546	0
233	20240913	155000	27650953	546	546	546	546	0
234	20240913	154900	27650953	546	546	546	546	0
235	20240913	154800	27650953	546	546	546	546	0
236	20240913	154700	27650953	546	546	546	546	0
237	20240913	154600	27650953	546	546	546	546	0
238	20240913	154500	27650953	546	546	546	546	0
239	20240913	154400	27650953	546	546	546	546	0
240	20240913	154300	27650953	546	546	546	546	0
241	20240913	154200	27650953	546	546	546	546	0
242	20240913	154100	27650953	546	546	546	546	502
243	20240913	154000	27650953	546	546	546	546	0
244	20240913	153900	27650953	546	546	546	546	0
245	20240913	153800	27650953	546	546	546	546	0
246	20240913	153700	27650953	546	546	546	546	0
247	20240913	153600	27650953	546	546	546	546	0
248	20240913	153500	27650953	546	546	546	546	0
249	20240913	153400	27650953	546	546	546	546	0
250	20240913	153300	27650953	546	546	546	546	0
251	20240913	153200	27650953	546	546	546	546	0
252	20240913	153100	27650953	546	546	546	546	0
253	20240913	153000	27650953	546	546	546	546	502
254	20240913	152900	27376861	546	546	546	546	0
255	20240913	152800	27376861	546	546	546	546	0
256	20240913	152700	27376861	546	546	546	546	0
257	20240913	152600	27376861	546	546	546	546	0
258	20240913	152500	27376861	546	546	546	546	0
259	20240913	152400	27376861	546	546	546	546	0
260	20240913	152300	27376861	546	546	546	546	0
261	20240913	152200	27376861	546	546	546	546	0
262	20240913	152100	27376861	546	546	546	546	0
263	20240913	152000	27376861	546	546	546	546	0
264	20240913	151900	27376861	546	546	546	546	0
265	20240913	151800	27376861	546	546	546	546	0
266	20240913	151700	27376861	546	546	546	546	0
267	20240913	151600	27376861	546	546	546	546	0
268	20240913	151500	27376861	546	546	546	546	0
269	20240913	151400	27376861	546	546	546	546	0
270	20240913	151300	27376861	546	546	546	546	0
271	20240913	151200	27376861	546	546	546	546	0
272	20240913	151100	27376861	546	546	546	546	0
273	20240913	151000	27376861	546	546	546	546	0
274	20240913	150900	27376861	546	546	546	546	0
275	20240913	150800	27376861	546	546	546	546	0
276	20240913	150700	27376861	546	546	546	546	0
277	20240913	150600	27376861	546	546	546	546	0
278	20240913	150500	27376861	546	546	546	546	0
279	20240913	150400	27376861	546	546	546	546	0
280	20240913	150300	27376861	546	546	546	546	0
281	20240913	150200	27376861	546	546	546	546	0
282	20240913	150100	27376861	546	546	546	546	0
283	20240913	150000	27376861	546	546	546	546	0
284	20240913	145900	27376861	546	546	546	546	0
285	20240913	145800	27376861	546	546	546	546	0
286	20240913	145700	27376861	546	546	546	546	0
287	20240913	145600	27376861	546	546	546	546	0
288	20240913	145500	27376861	546	546	546	546	0
289	20240913	145400	27376861	546	546	546	546	0
290	20240913	145300	27376861	546	546	546	546	0
291	20240913	145200	27376861	546	546	546	546	0
292	20240913	145100	27376861	546	546	546	546	0
293	20240913	145000	27376861	546	546	546	546	200
294	20240913	144900	27267661	546	546	546	546	0
295	20240913	144800	27267661	546	546	546	546	0
296	20240913	144700	27267661	546	546	546	546	0
297	20240913	144600	27267661	546	546	546	546	0
298	20240913	144500	27267661	546	546	546	546	0
299	20240913	144400	27267661	546	546	546	546	0
300	20240913	144300	27267661	546	546	546	546	0
301	20240913	144200	27267661	546	546	546	546	0
302	20240913	144100	27267661	546	546	546	546	0
303	20240913	144000	27267661	546	546	546	546	0
304	20240913	143900	27267661	546	546	546	546	0
305	20240913	143800	27267661	546	546	546	546	0
306	20240913	143700	27267661	546	546	546	546	0
307	20240913	143600	27267661	546	546	546	546	0
308	20240913	143500	27267661	546	547	547	546	7189
309	20240913	143400	23336347	548	548	548	548	1540
310	20240913	143300	22492427	548	548	548	548	0
311	20240913	143200	22492427	548	548	548	548	0
312	20240913	143100	22492427	548	548	548	548	0
313	20240913	143000	22492427	548	548	548	548	0
314	20240913	142900	22492427	548	548	548	548	0
315	20240913	142800	22492427	548	548	548	548	0
316	20240913	142700	22492427	548	548	548	548	0
317	20240913	142600	22492427	548	548	548	548	0
318	20240913	142500	22492427	548	548	548	548	0
319	20240913	142400	22492427	548	548	548	548	1531
320	20240913	142300	21653439	548	548	548	548	0
321	20240913	142200	21653439	548	548	548	548	1
322	20240913	142100	21652891	548	548	548	548	0
323	20240913	142000	21652891	548	548	548	548	0
324	20240913	141900	21652891	548	548	548	548	0
325	20240913	141800	21652891	548	548	548	548	0
326	20240913	141700	21652891	548	548	548	548	0
327	20240913	141600	21652891	548	548	548	548	0
328	20240913	141500	21652891	548	548	548	548	0
329	20240913	141400	21652891	548	548	548	548	0
330	20240913	141300	21652891	548	548	548	548	0
331	20240913	141200	21652891	548	548	548	548	0
332	20240913	141100	21652891	548	548	548	548	0
333	20240913	141000	21652891	548	548	548	548	0
334	20240913	140900	21652891	548	548	548	548	0
335	20240913	140800	21652891	548	548	548	548	0
336	20240913	140700	21652891	548	548	548	548	0
337	20240913	140600	21652891	548	548	548	548	0
338	20240913	140500	21652891	548	548	548	548	0
339	20240913	140400	21652891	548	548	548	548	0
340	20240913	140300	21652891	548	548	548	548	0
341	20240913	140200	21652891	548	548	548	548	0
342	20240913	140100	21652891	548	548	548	548	0
343	20240913	140000	21652891	548	548	548	548	0
344	20240913	135900	21652891	548	548	548	548	0
345	20240913	135800	21652891	548	548	548	548	0
346	20240913	135700	21652891	548	548	548	548	0
347	20240913	135600	21652891	548	548	548	548	200
348	20240913	135500	21543291	548	548	548	548	0
349	20240913	135400	21543291	548	548	548	548	0
350	20240913	135300	21543291	548	548	548	548	0
351	20240913	135200	21543291	548	548	548	548	1
352	20240913	135100	21542743	547	547	547	547	0
353	20240913	135000	21542743	547	547	547	547	0
354	20240913	134900	21542743	547	547	547	547	0
355	20240913	134800	21542743	547	547	547	547	0
356	20240913	134700	21542743	547	547	547	547	1626
357	20240913	134600	20653321	547	547	547	547	0
358	20240913	134500	20653321	547	547	547	547	0
359	20240913	134400	20653321	547	547	547	547	0
360	20240913	134300	20653321	547	547	547	547	0
361	20240913	134200	20653321	547	547	547	547	90
362	20240913	134100	20604091	547	547	547	547	0
363	20240913	134000	20604091	547	547	547	547	0
364	20240913	133900	20604091	547	547	547	547	2191
365	20240913	133800	19405614	547	547	547	547	0
366	20240913	133700	19405614	547	547	547	547	0
367	20240913	133600	19405614	547	547	547	547	0
368	20240913	133500	19405614	547	547	547	547	0
369	20240913	133400	19405614	547	547	547	547	0
370	20240913	133300	19405614	547	547	547	547	0
371	20240913	133200	19405614	547	547	547	547	0
372	20240913	133100	19405614	547	547	547	547	0
373	20240913	133000	19405614	547	547	547	547	0
374	20240913	132900	19405614	547	547	547	547	0
375	20240913	132800	19405614	547	547	547	547	0
376	20240913	132700	19405614	547	547	547	547	0
377	20240913	132600	19405614	547	547	547	547	0
378	20240913	132500	19405614	547	547	547	547	0
379	20240913	132400	19405614	547	547	547	547	0
380	20240913	132300	19405614	547	547	547	547	0
381	20240913	132200	19405614	547	547	547	547	0
382	20240913	132100	19405614	547	547	547	547	0
383	20240913	132000	19405614	547	547	547	547	0
384	20240913	131900	19405614	547	547	547	547	1
385	20240913	131800	19405067	546	546	546	546	0
386	20240913	131700	19405067	546	546	546	546	0
387	20240913	131600	19405067	546	546	546	546	0
388	20240913	131500	19405067	546	546	546	546	0
389	20240913	131400	19405067	546	546	546	546	0
390	20240913	131300	19405067	546	546	546	546	0
391	20240913	131200	19405067	546	546	546	546	0
392	20240913	131100	19405067	546	546	546	546	0
393	20240913	131000	19405067	546	546	546	546	0
394	20240913	130900	19405067	546	546	546	546	0
395	20240913	130800	19405067	546	546	546	546	0
396	20240913	130700	19405067	546	546	546	546	0
397	20240913	130600	19405067	546	546	546	546	0
398	20240913	130500	19405067	546	546	546	546	0
399	20240913	130400	19405067	546	546	546	546	126
400	20240913	130300	19336271	547	547	547	547	0
401	20240913	130200	19336271	547	547	547	547	0
402	20240913	130100	19336271	547	547	547	547	0
403	20240913	130000	19336271	547	547	547	547	86
404	20240913	125900	19289229	547	547	547	547	0
405	20240913	125800	19289229	547	547	547	547	0
406	20240913	125700	19289229	547	547	547	547	0
407	20240913	125600	19289229	547	547	547	547	0
408	20240913	125500	19289229	547	547	547	547	0
409	20240913	125400	19289229	547	547	547	547	0
410	20240913	125300	19289229	547	547	547	547	0
411	20240913	125200	19289229	547	547	547	547	0
412	20240913	125100	19289229	547	547	547	547	0
413	20240913	125000	19289229	547	547	547	547	0
414	20240913	124900	19289229	547	547	547	547	0
415	20240913	124800	19289229	547	547	547	547	0
416	20240913	124700	19289229	547	547	547	547	0
417	20240913	124600	19289229	547	547	547	547	0
418	20240913	124500	19289229	547	547	547	547	0
419	20240913	124400	19289229	547	547	547	547	0
420	20240913	124300	19289229	547	547	547	547	0
421	20240913	124200	19289229	547	547	547	547	0
422	20240913	124100	19289229	547	547	547	547	0
423	20240913	124000	19289229	547	547	547	547	0
424	20240913	123900	19289229	547	547	547	547	0
425	20240913	123800	19289229	547	547	547	547	0
426	20240913	123700	19289229	547	547	547	547	0
427	20240913	123600	19289229	547	547	547	547	0
428	20240913	123500	19289229	547	547	547	547	0
429	20240913	123400	19289229	547	547	547	547	0
430	20240913	123300	19289229	547	547	547	547	0
431	20240913	123200	19289229	547	547	547	547	0
432	20240913	123100	19289229	547	547	547	547	0
433	20240913	123000	19289229	547	547	547	547	0
434	20240913	122900	19289229	547	547	547	547	0
435	20240913	122800	19289229	547	547	547	547	0
436	20240913	122700	19289229	547	547	547	547	0
437	20240913	122600	19289229	547	547	547	547	1
438	20240913	122500	19288682	545	545	545	545	0
439	20240913	122400	19288682	545	545	545	545	0
440	20240913	122300	19288682	545	545	545	545	0
441	20240913	122200	19288682	545	545	545	545	0
442	20240913	122100	19288682	545	545	545	545	0
443	20240913	122000	19288682	545	545	545	545	0
444	20240913	121900	19288682	545	545	545	545	107
445	20240913	121800	19230367	547	547	547	547	0
446	20240913	121700	19230367	547	547	547	547	0
447	20240913	121600	19230367	547	547	547	547	0
448	20240913	121500	19230367	547	547	547	547	0
449	20240913	121400	19230367	547	547	547	547	0
450	20240913	121300	19230367	547	547	547	547	0
451	20240913	121200	19230367	547	547	547	547	0
452	20240913	121100	19230367	547	547	547	547	0
453	20240913	121000	19230367	547	547	547	547	0
454	20240913	120900	19230367	547	547	547	547	0
455	20240913	120800	19230367	547	547	547	547	0
456	20240913	120700	19230367	547	547	547	547	0
457	20240913	120600	19230367	547	547	547	547	0
458	20240913	120500	19230367	547	547	547	547	0
459	20240913	120400	19230367	547	547	547	547	0
460	20240913	120300	19230367	547	547	547	547	0
461	20240913	120200	19230367	547	547	547	547	0
462	20240913	120100	19230367	547	547	547	547	0
463	20240913	120000	19230367	547	547	547	547	0
464	20240913	115900	19230367	547	547	547	547	0
465	20240913	115800	19230367	547	547	547	547	0
466	20240913	115700	19230367	547	547	547	547	1
467	20240913	115600	19229820	545	545	545	545	0
468	20240913	115500	19229820	545	545	545	545	0
469	20240913	115400	19229820	545	545	545	545	0
470	20240913	115300	19229820	545	545	545	545	0
471	20240913	115200	19229820	545	546	546	545	5000
472	20240913	115100	16504819	547	547	547	547	0
473	20240913	115000	16504819	547	547	547	547	0
474	20240913	114900	16504819	547	547	547	547	0
475	20240913	114800	16504819	547	547	547	547	0
476	20240913	114700	16504819	547	547	547	547	0
477	20240913	114600	16504819	547	547	547	547	0
478	20240913	114500	16504819	547	547	547	547	0
479	20240913	114400	16504819	547	547	547	547	0
480	20240913	114300	16504819	547	547	547	547	0
481	20240913	114200	16504819	547	547	547	547	0
482	20240913	114100	16504819	547	547	547	547	0
483	20240913	114000	16504819	547	547	547	547	0
484	20240913	113900	16504819	547	547	547	547	0
485	20240913	113800	16504819	547	547	547	547	193
486	20240913	113700	16399248	547	547	547	547	0
487	20240913	113600	16399248	547	547	547	547	0
488	20240913	113500	16399248	547	547	547	547	0
489	20240913	113400	16399248	547	547	547	547	0
490	20240913	113300	16399248	547	547	547	547	0
491	20240913	113200	16399248	547	547	547	547	0
492	20240913	113100	16399248	547	547	547	547	0
493	20240913	113000	16399248	547	547	547	547	0
494	20240913	112900	16399248	547	547	547	547	0
495	20240913	112800	16399248	547	547	547	547	0
496	20240913	112700	16399248	547	547	547	547	0
497	20240913	112600	16399248	547	547	547	547	0
498	20240913	112500	16399248	547	547	547	547	0
499	20240913	112400	16399248	547	547	547	547	0
500	20240913	112300	16399248	547	547	547	547	0
501	20240913	112200	16399248	547	547	547	547	0
502	20240913	112100	16399248	547	547	547	547	0
503	20240913	112000	16399248	547	547	547	547	0
504	20240913	111900	16399248	547	547	547	547	0
505	20240913	111800	16399248	547	547	547	547	0
506	20240913	111700	16399248	547	547	547	547	0
507	20240913	111600	16399248	547	547	547	547	0
508	20240913	111500	16399248	547	547	547	547	0
509	20240913	111400	16399248	547	547	547	547	0
510	20240913	111300	16399248	547	547	547	547	0
511	20240913	111200	16399248	547	547	547	547	0
512	20240913	111100	16399248	547	547	547	547	0
513	20240913	111000	16399248	547	547	547	547	1755
514	20240913	110900	15439263	547	547	547	547	0
515	20240913	110800	15439263	547	547	547	547	0
516	20240913	110700	15439263	547	547	547	547	0
517	20240913	110600	15439263	547	547	547	547	0
518	20240913	110500	15439263	547	547	547	547	0
519	20240913	110400	15439263	547	547	547	547	0
520	20240913	110300	15439263	547	547	547	547	0
521	20240913	110200	15439263	547	547	547	547	0
522	20240913	110100	15439263	547	547	547	547	0
523	20240913	110000	15439263	547	547	547	547	0
524	20240913	105900	15439263	547	547	547	547	93
525	20240913	105800	15388392	547	547	547	547	0
526	20240913	105700	15388392	547	547	547	547	0
527	20240913	105600	15388392	547	547	547	547	4
528	20240913	105500	15386204	546	546	546	546	0
529	20240913	105400	15386204	546	546	546	546	0
530	20240913	105300	15386204	546	546	546	546	0
531	20240913	105200	15386204	546	546	546	546	0
532	20240913	105100	15386204	546	546	546	546	0
533	20240913	105000	15386204	546	546	546	546	0
534	20240913	104900	15386204	546	546	546	546	0
535	20240913	104800	15386204	546	546	546	546	0
536	20240913	104700	15386204	546	546	546	546	0
537	20240913	104600	15386204	546	546	546	546	0
538	20240913	104500	15386204	546	546	546	546	0
539	20240913	104400	15386204	546	546	546	546	0
540	20240913	104300	15386204	546	546	546	546	0
541	20240913	104200	15386204	546	546	546	546	0
542	20240913	104100	15386204	546	546	546	546	0
543	20240913	104000	15386204	546	546	546	546	1
544	20240913	103900	15385658	545	545	545	545	0
545	20240913	103800	15385658	545	545	545	545	0
546	20240913	103700	15385658	545	545	545	545	0
547	20240913	103600	15385658	545	545	545	545	0
548	20240913	103500	15385658	545	545	545	545	0
549	20240913	103400	15385658	545	545	545	545	0
550	20240913	103300	15385658	545	545	545	545	0
551	20240913	103200	15385658	545	545	545	545	0
552	20240913	103100	15385658	545	545	545	545	0
553	20240913	103000	15385658	545	546	546	545	15540
554	20240913	102900	6913922	550	550	550	550	0
555	20240913	102800	6913922	550	546	550	546	1478
556	20240913	102700	6104440	546	546	546	546	0
557	20240913	102600	6104440	546	546	546	546	200
558	20240913	102500	5995240	546	546	546	546	0
559	20240913	102400	5995240	546	546	546	546	0
560	20240913	102300	5995240	546	546	546	546	0
561	20240913	102200	5995240	546	546	546	546	0
562	20240913	102100	5995240	546	546	546	546	0
563	20240913	102000	5995240	546	546	546	546	0
564	20240913	101900	5995240	546	546	546	546	200
565	20240913	101800	5886040	550	546	550	546	240
566	20240913	101700	5754964	550	546	550	546	108
567	20240913	101600	5695956	550	550	550	550	0
568	20240913	101500	5695956	550	550	550	550	0
569	20240913	101400	5695956	550	550	550	550	0
570	20240913	101300	5695956	550	550	550	550	0
571	20240913	101200	5695956	550	550	550	550	0
572	20240913	101100	5695956	550	550	550	550	0
573	20240913	101000	5695956	550	550	550	550	0
574	20240913	100900	5695956	550	550	550	550	0
575	20240913	100800	5695956	550	550	550	550	0
576	20240913	100700	5695956	550	550	550	550	0
577	20240913	100600	5695956	550	550	550	550	10
578	20240913	100500	5690456	552	552	552	552	0
579	20240913	100400	5690456	552	552	552	552	0
580	20240913	100300	5690456	552	552	552	552	0
581	20240913	100200	5690456	552	552	552	552	0
582	20240913	100100	5690456	552	552	552	552	0
583	20240913	100000	5690456	552	552	552	552	0
584	20240913	095900	5690456	552	552	552	552	1
585	20240913	095800	5689904	549	549	549	549	0
586	20240913	095700	5689904	549	546	549	546	4
587	20240913	095600	5687711	547	547	547	547	0
588	20240913	095500	5687711	547	547	547	547	0
589	20240913	095400	5687711	547	547	547	547	0
590	20240913	095300	5687711	547	547	547	547	0
591	20240913	095200	5687711	547	547	547	547	0
592	20240913	095100	5687711	547	547	547	547	0
593	20240913	095000	5687711	547	547	547	547	125
594	20240913	094900	5619336	547	547	547	547	0
595	20240913	094800	5619336	547	547	547	547	0
596	20240913	094700	5619336	547	547	547	547	0
597	20240913	094600	5619336	547	547	547	547	0
598	20240913	094500	5619336	547	547	547	547	0
599	20240913	094400	5619336	547	547	547	547	0
600	20240913	094300	5619336	547	547	547	547	0
601	20240913	094200	5619336	547	547	547	547	0
602	20240913	094100	5619336	547	547	547	547	0
603	20240913	094000	5619336	547	547	547	547	0
604	20240913	093900	5619336	547	547	547	547	80
605	20240913	093800	5575576	547	547	547	547	0
606	20240913	093700	5575576	547	547	547	547	0
607	20240913	093600	5575576	547	547	547	547	0
608	20240913	093500	5575576	547	547	547	547	0
609	20240913	093400	5575576	547	547	547	547	0
610	20240913	093300	5575576	547	547	547	547	0
611	20240913	093200	5575576	547	547	547	547	0
612	20240913	093100	5575576	547	547	547	547	0
613	20240913	093000	5575576	547	547	547	547	0
614	20240913	092900	5575576	547	547	547	547	0
615	20240913	092800	5575576	547	547	547	547	0
616	20240913	092700	5575576	547	547	547	547	0
617	20240913	092600	5575576	547	547	547	547	0
618	20240913	092500	5575576	547	547	547	547	212
619	20240913	092400	5459612	552	552	552	552	0
620	20240913	092300	5459612	552	552	552	552	0
621	20240913	092200	5459612	552	552	552	552	0
622	20240913	092100	5459612	552	552	552	552	0
623	20240913	092000	5459612	552	552	552	552	0
624	20240913	091900	5459612	552	552	552	552	0
625	20240913	091800	5459612	552	552	552	552	0
626	20240913	091700	5459612	552	552	552	552	0
627	20240913	091600	5459612	552	552	552	552	0
628	20240913	091500	5459612	552	552	552	552	0
629	20240913	091400	5459612	552	552	552	552	0
630	20240913	091300	5459612	552	552	552	552	0
631	20240913	091200	5459612	552	552	552	552	0
632	20240913	091100	5459612	552	552	552	552	0
633	20240913	091000	5459612	552	552	552	552	0
634	20240913	090900	5459612	552	552	552	552	0
635	20240913	090800	5459612	552	552	552	552	0
636	20240913	090700	5459612	552	552	552	552	0
637	20240913	090600	5459612	552	552	552	552	1
638	20240913	090500	5459060	547	547	547	547	0
639	20240913	090400	5459060	547	547	547	547	0
640	20240913	090300	5459060	547	547	547	547	251
641	20240913	090200	5321763	547	547	547	547	0
642	20240913	090100	5321763	547	547	547	547	6730
643	20240913	090000	1640453	547	547	547	547	2999