KissMeData/083660/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195200	27484601	965	965	965	965	1805
3	20240911	195100	27484601	965	965	965	965	0
4	20240911	195000	27484601	965	965	965	965	0
5	20240911	194900	27484601	965	965	965	965	0
6	20240911	194800	27484601	965	965	965	965	0
7	20240911	194700	27484601	965	965	965	965	0
8	20240911	194600	27484601	965	965	965	965	0
9	20240911	194500	27484601	965	965	965	965	0
10	20240911	194400	27484601	965	965	965	965	0
11	20240911	194300	27484601	965	965	965	965	0
12	20240911	194200	27484601	965	965	965	965	0
13	20240911	194100	27484601	965	965	965	965	0
14	20240911	194000	27484601	965	965	965	965	0
15	20240911	193900	27484601	965	965	965	965	0
16	20240911	193800	27484601	965	965	965	965	0
17	20240911	193700	27484601	965	965	965	965	0
18	20240911	193600	27484601	965	965	965	965	0
19	20240911	193500	27484601	965	965	965	965	0
20	20240911	193400	27484601	965	965	965	965	0
21	20240911	193300	27484601	965	965	965	965	0
22	20240911	193200	27484601	965	965	965	965	0
23	20240911	193100	27484601	965	965	965	965	0
24	20240911	193000	27484601	965	965	965	965	0
25	20240911	192900	27484601	965	965	965	965	0
26	20240911	192800	27484601	965	965	965	965	0
27	20240911	192700	27484601	965	965	965	965	0
28	20240911	192600	27484601	965	965	965	965	0
29	20240911	192500	27484601	965	965	965	965	0
30	20240911	192400	27484601	965	965	965	965	0
31	20240911	192300	27484601	965	965	965	965	0
32	20240911	192200	27484601	965	965	965	965	1805
33	20240911	192100	27484601	965	965	965	965	0
34	20240911	192000	27484601	965	965	965	965	0
35	20240911	191900	27484601	965	965	965	965	0
36	20240911	191800	27484601	965	965	965	965	0
37	20240911	191700	27484601	965	965	965	965	0
38	20240911	191600	27484601	965	965	965	965	0
39	20240911	191500	27484601	965	965	965	965	0
40	20240911	191400	27484601	965	965	965	965	0
41	20240911	191300	27484601	965	965	965	965	0
42	20240911	191200	27484601	965	965	965	965	0
43	20240911	191100	27484601	965	965	965	965	0
44	20240911	191000	27484601	965	965	965	965	0
45	20240911	190900	27484601	965	965	965	965	0
46	20240911	190800	27484601	965	965	965	965	0
47	20240911	190700	27484601	965	965	965	965	0
48	20240911	190600	27484601	965	965	965	965	0
49	20240911	190500	27484601	965	965	965	965	0
50	20240911	190400	27484601	965	965	965	965	0
51	20240911	190300	27484601	965	965	965	965	0
52	20240911	190200	27484601	965	965	965	965	0
53	20240911	190100	27484601	965	965	965	965	0
54	20240911	190000	27484601	965	965	965	965	0
55	20240911	185900	27484601	965	965	965	965	0
56	20240911	185800	27484601	965	965	965	965	0
57	20240911	185700	27484601	965	965	965	965	0
58	20240911	185600	27484601	965	965	965	965	0
59	20240911	185500	27484601	965	965	965	965	0
60	20240911	185400	27484601	965	965	965	965	0
61	20240911	185300	27484601	965	965	965	965	0
62	20240911	185200	27484601	965	965	965	965	1805
63	20240911	185100	27484601	965	965	965	965	0
64	20240911	185000	27484601	965	965	965	965	0
65	20240911	184900	27484601	965	965	965	965	0
66	20240911	184800	27484601	965	965	965	965	0
67	20240911	184700	27484601	965	965	965	965	0
68	20240911	184600	27484601	965	965	965	965	0
69	20240911	184500	27484601	965	965	965	965	0
70	20240911	184400	27484601	965	965	965	965	0
71	20240911	184300	27484601	965	965	965	965	0
72	20240911	184200	27484601	965	965	965	965	0
73	20240911	184100	27484601	965	965	965	965	0
74	20240911	184000	27484601	965	965	965	965	0
75	20240911	183900	27484601	965	965	965	965	0
76	20240911	183800	27484601	965	965	965	965	0
77	20240911	183700	27484601	965	965	965	965	0
78	20240911	183600	27484601	965	965	965	965	0
79	20240911	183500	27484601	965	965	965	965	0
80	20240911	183400	27484601	965	965	965	965	0
81	20240911	183300	27484601	965	965	965	965	0
82	20240911	183200	27484601	965	965	965	965	0
83	20240911	183100	27484601	965	965	965	965	0
84	20240911	183000	27484601	965	965	965	965	0
85	20240911	182900	27484601	965	965	965	965	0
86	20240911	182800	27484601	965	965	965	965	0
87	20240911	182700	27484601	965	965	965	965	0
88	20240911	182600	27484601	965	965	965	965	0
89	20240911	182500	27484601	965	965	965	965	0
90	20240911	182400	27484601	965	965	965	965	0
91	20240911	182300	27484601	965	965	965	965	0
92	20240911	182200	27484601	965	965	965	965	1805
93	20240911	182100	27484601	965	965	965	965	0
94	20240911	182000	27484601	965	965	965	965	0
95	20240911	181900	27484601	965	965	965	965	0
96	20240911	181800	27484601	965	965	965	965	0
97	20240911	181700	27484601	965	965	965	965	0
98	20240911	181600	27484601	965	965	965	965	0
99	20240911	181500	27484601	965	965	965	965	0
100	20240911	181400	27484601	965	965	965	965	0
101	20240911	181300	27484601	965	965	965	965	0
102	20240911	181200	27484601	965	965	965	965	0
103	20240911	181100	27484601	965	965	965	965	0
104	20240911	181000	27484601	965	965	965	965	0
105	20240911	180900	27484601	965	965	965	965	0
106	20240911	180800	27484601	965	965	965	965	0
107	20240911	180700	27484601	965	965	965	965	0
108	20240911	180600	27484601	965	965	965	965	0
109	20240911	180500	27484601	965	965	965	965	0
110	20240911	180400	27484601	965	965	965	965	0
111	20240911	180300	27484601	965	965	965	965	0
112	20240911	180200	27484601	965	965	965	965	0
113	20240911	180100	27484601	965	965	965	965	0
114	20240911	180000	27484601	965	965	965	965	0
115	20240911	175900	27484601	965	965	965	965	0
116	20240911	175800	27484601	965	965	965	965	0
117	20240911	175700	27484601	965	965	965	965	0
118	20240911	175600	27484601	965	965	965	965	0
119	20240911	175500	27484601	965	965	965	965	0
120	20240911	175400	27484601	965	965	965	965	0
121	20240911	175300	27484601	965	965	965	965	0
122	20240911	175200	27484601	965	965	965	965	1805
123	20240911	175100	27484601	965	965	965	965	0
124	20240911	175000	27484601	965	965	965	965	0
125	20240911	174900	27484601	965	965	965	965	0
126	20240911	174800	27484601	965	965	965	965	0
127	20240911	174700	27484601	965	965	965	965	0
128	20240911	174600	27484601	965	965	965	965	0
129	20240911	174500	27484601	965	965	965	965	0
130	20240911	174400	27484601	965	965	965	965	0
131	20240911	174300	27484601	965	965	965	965	0
132	20240911	174200	27484601	965	965	965	965	0
133	20240911	174100	27484601	965	965	965	965	0
134	20240911	174000	27484601	965	965	965	965	0
135	20240911	173900	27484601	965	965	965	965	0
136	20240911	173800	27484601	965	965	965	965	0
137	20240911	173700	27484601	965	965	965	965	0
138	20240911	173600	27484601	965	965	965	965	0
139	20240911	173500	27484601	965	965	965	965	0
140	20240911	173400	27484601	965	965	965	965	0
141	20240911	173300	27484601	965	965	965	965	0
142	20240911	173200	27484601	965	965	965	965	0
143	20240911	173100	27484601	965	965	965	965	0
144	20240911	173000	27484601	965	965	965	965	0
145	20240911	172900	27484601	965	965	965	965	0
146	20240911	172800	27484601	965	965	965	965	0
147	20240911	172700	27484601	965	965	965	965	0
148	20240911	172600	27484601	965	965	965	965	0
149	20240911	172500	27484601	965	965	965	965	0
150	20240911	172400	27484601	965	965	965	965	0
151	20240911	172300	27484601	965	965	965	965	0
152	20240911	172200	27484601	965	965	965	965	1805
153	20240911	172100	27484601	965	965	965	965	0
154	20240911	172000	27484601	965	965	965	965	0
155	20240911	171900	27484601	965	965	965	965	0
156	20240911	171800	27484601	965	965	965	965	0
157	20240911	171700	27484601	965	965	965	965	0
158	20240911	171600	27484601	965	965	965	965	0
159	20240911	171500	27484601	965	965	965	965	0
160	20240911	171400	27484601	965	965	965	965	0
161	20240911	171300	27484601	965	965	965	965	0
162	20240911	171200	27484601	965	965	965	965	0
163	20240911	171100	27484601	965	965	965	965	0
164	20240911	171000	27484601	965	965	965	965	0
165	20240911	170900	27484601	965	965	965	965	0
166	20240911	170800	27484601	965	965	965	965	0
167	20240911	170700	27484601	965	965	965	965	0
168	20240911	170600	27484601	965	965	965	965	0
169	20240911	170500	27484601	965	965	965	965	0
170	20240911	170400	27484601	965	965	965	965	0
171	20240911	170300	27484601	965	965	965	965	0
172	20240911	170200	27484601	965	965	965	965	0
173	20240911	170100	27484601	965	965	965	965	0
174	20240911	170000	27484601	965	965	965	965	0
175	20240911	165900	27484601	965	965	965	965	0
176	20240911	165800	27484601	965	965	965	965	0
177	20240911	165700	27484601	965	965	965	965	0
178	20240911	165600	27484601	965	965	965	965	0
179	20240911	165500	27484601	965	965	965	965	0
180	20240911	165400	27484601	965	965	965	965	0
181	20240911	165300	27484601	965	965	965	965	0
182	20240911	165200	27484601	965	965	965	965	1805
183	20240911	165100	27484601	965	965	965	965	0
184	20240911	165000	27484601	965	965	965	965	0
185	20240911	164900	27484601	965	965	965	965	0
186	20240911	164800	27484601	965	965	965	965	0
187	20240911	164700	27484601	965	965	965	965	0
188	20240911	164600	27484601	965	965	965	965	0
189	20240911	164500	27484601	965	965	965	965	0
190	20240911	164400	27484601	965	965	965	965	0
191	20240911	164300	27484601	965	965	965	965	0
192	20240911	164200	27484601	965	965	965	965	0
193	20240911	164100	27484601	965	965	965	965	0
194	20240911	164000	27484601	965	965	965	965	0
195	20240911	163900	27484601	965	965	965	965	0
196	20240911	163800	27484601	965	965	965	965	0
197	20240911	163700	27484601	965	965	965	965	0
198	20240911	163600	27484601	965	965	965	965	0
199	20240911	163500	27484601	965	965	965	965	0
200	20240911	163400	27484601	965	965	965	965	0
201	20240911	163300	27484601	965	965	965	965	0
202	20240911	163200	27484601	965	965	965	965	0
203	20240911	163100	27484601	965	965	965	965	0
204	20240911	163000	27484601	965	965	965	965	0
205	20240911	162900	27484601	965	965	965	965	0
206	20240911	162800	27484601	965	965	965	965	0
207	20240911	162700	27484601	965	965	965	965	0
208	20240911	162600	27484601	965	965	965	965	0
209	20240911	162500	27484601	965	965	965	965	0
210	20240911	162400	27484601	965	965	965	965	0
211	20240911	162300	27484601	965	965	965	965	0
212	20240911	162200	27484601	965	965	965	965	1805
213	20240911	162100	27484601	965	965	965	965	0
214	20240911	162000	27484601	965	965	965	965	0
215	20240911	161900	27484601	965	965	965	965	0
216	20240911	161800	27484601	965	965	965	965	0
217	20240911	161700	27484601	965	965	965	965	0
218	20240911	161600	27484601	965	965	965	965	0
219	20240911	161500	27484601	965	965	965	965	0
220	20240911	161400	27484601	965	965	965	965	0
221	20240911	161300	27484601	965	965	965	965	0
222	20240911	161200	27484601	965	965	965	965	0
223	20240911	161100	27484601	965	965	965	965	0
224	20240911	161000	27484601	965	965	965	965	0
225	20240911	160900	27484601	965	965	965	965	0
226	20240911	160800	27484601	965	965	965	965	0
227	20240911	160700	27484601	965	965	965	965	0
228	20240911	160600	27484601	965	965	965	965	0
229	20240911	160500	27484601	965	965	965	965	0
230	20240911	160400	27484601	965	965	965	965	0
231	20240911	160300	27484601	965	965	965	965	0
232	20240911	160200	27484601	965	965	965	965	0
233	20240911	160100	27484601	965	965	965	965	0
234	20240911	160000	27484601	965	965	965	965	0
235	20240911	155900	27484601	965	965	965	965	0
236	20240911	155800	27484601	965	965	965	965	0
237	20240911	155700	27484601	965	965	965	965	0
238	20240911	155600	27484601	965	965	965	965	0
239	20240911	155500	27484601	965	965	965	965	0
240	20240911	155400	27484601	965	965	965	965	0
241	20240911	155300	27484601	965	965	965	965	0
242	20240911	155200	27484601	965	965	965	965	1805
243	20240911	155100	27484601	965	965	965	965	0
244	20240911	155000	27484601	965	965	965	965	0
245	20240911	154900	27484601	965	965	965	965	0
246	20240911	154800	27484601	965	965	965	965	0
247	20240911	154700	27484601	965	965	965	965	0
248	20240911	154600	27484601	965	965	965	965	0
249	20240911	154500	27484601	965	965	965	965	0
250	20240911	154400	27484601	965	965	965	965	0
251	20240911	154300	27484601	965	965	965	965	0
252	20240911	154200	27484601	965	965	965	965	0
253	20240911	154100	27484601	965	965	965	965	0
254	20240911	154000	27484601	965	965	965	965	0
255	20240911	153900	27484601	965	965	965	965	0
256	20240911	153800	27484601	965	965	965	965	0
257	20240911	153700	27484601	965	965	965	965	0
258	20240911	153600	27484601	965	965	965	965	0
259	20240911	153500	27484601	965	965	965	965	0
260	20240911	153400	27484601	965	965	965	965	0
261	20240911	153300	27484601	965	965	965	965	0
262	20240911	153200	27484601	965	965	965	965	0
263	20240911	153100	27484601	965	965	965	965	0
264	20240911	153000	27484601	965	965	965	965	1805
265	20240911	152900	25742776	965	965	965	965	0
266	20240911	152800	25742776	965	965	965	965	0
267	20240911	152700	25742776	965	965	965	965	0
268	20240911	152600	25742776	965	965	965	965	0
269	20240911	152500	25742776	965	965	965	965	0
270	20240911	152400	25742776	965	965	965	965	0
271	20240911	152300	25742776	965	965	965	965	0
272	20240911	152200	25742776	965	965	965	965	0
273	20240911	152100	25742776	965	965	965	965	0
274	20240911	152000	25742776	965	965	965	965	0
275	20240911	151900	25742776	965	965	965	965	0
276	20240911	151800	25742776	965	965	965	965	0
277	20240911	151700	25742776	965	965	965	965	0
278	20240911	151600	25742776	965	964	965	964	222
279	20240911	151500	25528660	965	937	965	937	2557
280	20240911	151400	23114439	950	950	950	950	527
281	20240911	151300	22613789	950	950	950	950	100
282	20240911	151200	22518789	936	936	936	936	0
283	20240911	151100	22518789	936	936	936	936	29
284	20240911	151000	22491645	938	938	938	938	162
285	20240911	150900	22339689	950	950	950	950	0
286	20240911	150800	22339689	950	950	950	950	52
287	20240911	150700	22290289	950	950	950	950	0
288	20240911	150600	22290289	950	950	950	950	0
289	20240911	150500	22290289	950	950	950	950	0
290	20240911	150400	22290289	950	950	950	950	0
291	20240911	150300	22290289	950	950	950	950	0
292	20240911	150200	22290289	950	949	950	949	300
293	20240911	150100	22005514	950	950	950	950	0
294	20240911	150000	22005514	950	950	950	950	0
295	20240911	145900	22005514	950	950	950	950	0
296	20240911	145800	22005514	950	950	950	950	0
297	20240911	145700	22005514	950	947	950	947	877
298	20240911	145600	21174391	941	941	941	941	1
299	20240911	145500	21173450	941	941	941	941	10
300	20240911	145400	21164040	941	941	941	941	0
301	20240911	145300	21164040	941	941	941	941	0
302	20240911	145200	21164040	941	941	941	941	0
303	20240911	145100	21164040	941	941	941	941	0
304	20240911	145000	21164040	941	941	941	941	0
305	20240911	144900	21164040	941	941	941	941	0
306	20240911	144800	21164040	941	941	941	941	0
307	20240911	144700	21164040	941	941	941	941	1
308	20240911	144600	21163099	933	933	933	933	0
309	20240911	144500	21163099	933	933	933	933	503
310	20240911	144400	20693800	941	941	941	941	70
311	20240911	144300	20627930	941	934	941	934	49
312	20240911	144200	20582101	940	952	952	940	4134
313	20240911	144100	16681021	953	953	953	953	0
314	20240911	144000	16681021	953	953	953	953	0
315	20240911	143900	16681021	953	953	953	953	0
316	20240911	143800	16681021	953	953	953	953	433
317	20240911	143700	16268372	968	968	968	968	0
318	20240911	143600	16268372	968	968	968	968	0
319	20240911	143500	16268372	968	968	968	968	0
320	20240911	143400	16268372	968	968	968	968	0
321	20240911	143300	16268372	968	968	968	968	0
322	20240911	143200	16268372	968	968	968	968	0
323	20240911	143100	16268372	968	968	968	968	0
324	20240911	143000	16268372	968	967	968	967	522
325	20240911	142900	15763584	952	952	952	952	2
326	20240911	142800	15761680	952	952	952	952	0
327	20240911	142700	15761680	952	952	952	952	0
328	20240911	142600	15761680	952	952	952	952	508
329	20240911	142500	15278064	968	968	968	968	0
330	20240911	142400	15278064	968	968	968	968	0
331	20240911	142300	15278064	968	968	968	968	0
332	20240911	142200	15278064	968	968	968	968	0
333	20240911	142100	15278064	968	968	968	968	160
334	20240911	142000	15123184	969	969	969	969	0
335	20240911	141900	15123184	969	968	969	968	555
336	20240911	141800	14585861	953	964	970	953	790
337	20240911	141700	13828596	949	954	954	949	1000
338	20240911	141600	12877041	959	959	959	959	0
339	20240911	141500	12877041	959	959	959	959	0
340	20240911	141400	12877041	959	959	959	959	0
341	20240911	141300	12877041	959	959	959	959	0
342	20240911	141200	12877041	959	959	959	959	0
343	20240911	141100	12877041	959	959	959	959	216
344	20240911	141000	12669897	970	970	970	970	0
345	20240911	140900	12669897	970	970	970	970	0
346	20240911	140800	12669897	970	970	970	970	0
347	20240911	140700	12669897	970	970	970	970	0
348	20240911	140600	12669897	970	970	970	970	0
349	20240911	140500	12669897	970	970	970	970	0
350	20240911	140400	12669897	970	970	970	970	0
351	20240911	140300	12669897	970	970	970	970	0
352	20240911	140200	12669897	970	970	970	970	0
353	20240911	140100	12669897	970	970	970	970	0
354	20240911	140000	12669897	970	970	970	970	0
355	20240911	135900	12669897	970	970	970	970	0
356	20240911	135800	12669897	970	970	970	970	0
357	20240911	135700	12669897	970	970	970	970	0
358	20240911	135600	12669897	970	970	970	970	0
359	20240911	135500	12669897	970	970	970	970	100
360	20240911	135400	12572897	970	970	970	970	0
361	20240911	135300	12572897	970	970	970	970	0
362	20240911	135200	12572897	970	970	970	970	0
363	20240911	135100	12572897	970	969	970	969	60
364	20240911	135000	12514747	970	970	970	970	0
365	20240911	134900	12514747	970	970	970	970	0
366	20240911	134800	12514747	970	970	970	970	0
367	20240911	134700	12514747	970	970	970	970	0
368	20240911	134600	12514747	970	970	970	970	0
369	20240911	134500	12514747	970	970	970	970	0
370	20240911	134400	12514747	970	970	970	970	0
371	20240911	134300	12514747	970	970	970	970	100
372	20240911	134200	12417747	960	960	960	960	0
373	20240911	134100	12417747	960	960	960	960	16
374	20240911	134000	12402387	970	970	970	970	1
375	20240911	133900	12401417	960	960	960	960	0
376	20240911	133800	12401417	960	960	960	960	0
377	20240911	133700	12401417	960	960	960	960	0
378	20240911	133600	12401417	960	960	960	960	0
379	20240911	133500	12401417	960	961	961	960	8
380	20240911	133400	12393734	970	970	970	970	0
381	20240911	133300	12393734	970	970	970	970	0
382	20240911	133200	12393734	970	970	970	970	10
383	20240911	133100	12384034	969	969	969	969	0
384	20240911	133000	12384034	969	969	969	969	5
385	20240911	132900	12379189	971	971	971	971	0
386	20240911	132800	12379189	971	971	971	971	0
387	20240911	132700	12379189	971	971	971	971	0
388	20240911	132600	12379189	971	971	971	971	0
389	20240911	132500	12379189	971	971	971	971	0
390	20240911	132400	12379189	971	971	971	971	0
391	20240911	132300	12379189	971	971	971	971	0
392	20240911	132200	12379189	971	971	971	971	0
393	20240911	132100	12379189	971	971	971	971	0
394	20240911	132000	12379189	971	971	971	971	0
395	20240911	131900	12379189	971	971	971	971	0
396	20240911	131800	12379189	971	971	971	971	0
397	20240911	131700	12379189	971	971	971	971	0
398	20240911	131600	12379189	971	971	971	971	0
399	20240911	131500	12379189	971	971	971	971	0
400	20240911	131400	12379189	971	971	971	971	0
401	20240911	131300	12379189	971	971	971	971	2
402	20240911	131200	12377247	959	959	959	959	0
403	20240911	131100	12377247	959	959	959	959	0
404	20240911	131000	12377247	959	959	959	959	0
405	20240911	130900	12377247	959	971	972	959	127
406	20240911	130800	12254001	959	959	959	959	107
407	20240911	130700	12151388	972	972	972	972	0
408	20240911	130600	12151388	972	972	972	972	1
409	20240911	130500	12150416	953	953	953	953	0
410	20240911	130400	12150416	953	953	953	953	0
411	20240911	130300	12150416	953	953	953	953	0
412	20240911	130200	12150416	953	963	963	953	1900
413	20240911	130100	10330746	972	972	972	972	0
414	20240911	130000	10330746	972	972	972	972	0
415	20240911	125900	10330746	972	972	972	972	0
416	20240911	125800	10330746	972	972	972	972	0
417	20240911	125700	10330746	972	972	972	972	0
418	20240911	125600	10330746	972	972	972	972	0
419	20240911	125500	10330746	972	972	972	972	0
420	20240911	125400	10330746	972	972	972	972	0
421	20240911	125300	10330746	972	972	972	972	0
422	20240911	125200	10330746	972	972	972	972	0
423	20240911	125100	10330746	972	972	972	972	0
424	20240911	125000	10330746	972	965	972	965	660
425	20240911	124900	9692698	964	964	964	964	0
426	20240911	124800	9692698	964	964	964	964	0
427	20240911	124700	9692698	964	964	964	964	77
428	20240911	124600	9618470	965	965	965	965	0
429	20240911	124500	9618470	965	965	965	965	0
430	20240911	124400	9618470	965	965	965	965	0
431	20240911	124300	9618470	965	965	965	965	0
432	20240911	124200	9618470	965	965	965	965	0
433	20240911	124100	9618470	965	965	965	965	0
434	20240911	124000	9618470	965	965	965	965	0
435	20240911	123900	9618470	965	965	965	965	0
436	20240911	123800	9618470	965	965	965	965	0
437	20240911	123700	9618470	965	965	965	965	0
438	20240911	123600	9618470	965	965	965	965	0
439	20240911	123500	9618470	965	965	965	965	0
440	20240911	123400	9618470	965	965	965	965	0
441	20240911	123300	9618470	965	965	965	965	0
442	20240911	123200	9618470	965	965	965	965	0
443	20240911	123100	9618470	965	965	965	965	9
444	20240911	123000	9609785	965	965	965	965	0
445	20240911	122900	9609785	965	965	965	965	0
446	20240911	122800	9609785	965	965	965	965	0
447	20240911	122700	9609785	965	965	965	965	0
448	20240911	122600	9609785	965	965	965	965	500
449	20240911	122500	9127285	965	965	965	965	0
450	20240911	122400	9127285	965	965	965	965	0
451	20240911	122300	9127285	965	965	965	965	0
452	20240911	122200	9127285	965	965	965	965	0
453	20240911	122100	9127285	965	965	965	965	9
454	20240911	122000	9118600	965	965	965	965	500
455	20240911	121900	8636100	972	972	972	972	0
456	20240911	121800	8636100	972	972	972	972	0
457	20240911	121700	8636100	972	972	972	972	0
458	20240911	121600	8636100	972	972	972	972	0
459	20240911	121500	8636100	972	972	972	972	0
460	20240911	121400	8636100	972	972	972	972	0
461	20240911	121300	8636100	972	972	972	972	0
462	20240911	121200	8636100	972	972	972	972	0
463	20240911	121100	8636100	972	972	972	972	0
464	20240911	121000	8636100	972	972	972	972	0
465	20240911	120900	8636100	972	972	972	972	0
466	20240911	120800	8636100	972	972	972	972	0
467	20240911	120700	8636100	972	972	972	972	0
468	20240911	120600	8636100	972	972	972	972	0
469	20240911	120500	8636100	972	972	972	972	0
470	20240911	120400	8636100	972	972	972	972	0
471	20240911	120300	8636100	972	972	972	972	0
472	20240911	120200	8636100	972	972	972	972	0
473	20240911	120100	8636100	972	972	972	972	0
474	20240911	120000	8636100	972	972	972	972	0
475	20240911	115900	8636100	972	972	972	972	0
476	20240911	115800	8636100	972	972	972	972	0
477	20240911	115700	8636100	972	972	972	972	0
478	20240911	115600	8636100	972	972	972	972	0
479	20240911	115500	8636100	972	972	972	972	0
480	20240911	115400	8636100	972	972	972	972	0
481	20240911	115300	8636100	972	972	972	972	0
482	20240911	115200	8636100	972	972	972	972	0
483	20240911	115100	8636100	972	972	972	972	0
484	20240911	115000	8636100	972	972	972	972	0
485	20240911	114900	8636100	972	972	972	972	0
486	20240911	114800	8636100	972	972	972	972	0
487	20240911	114700	8636100	972	972	972	972	0
488	20240911	114600	8636100	972	972	972	972	2
489	20240911	114500	8634156	972	972	972	972	0
490	20240911	114400	8634156	972	972	972	972	0
491	20240911	114300	8634156	972	972	972	972	0
492	20240911	114200	8634156	972	972	972	972	0
493	20240911	114100	8634156	972	972	972	972	0
494	20240911	114000	8634156	972	972	972	972	0
495	20240911	113900	8634156	972	972	972	972	0
496	20240911	113800	8634156	972	972	972	972	0
497	20240911	113700	8634156	972	972	972	972	0
498	20240911	113600	8634156	972	972	972	972	0
499	20240911	113500	8634156	972	972	972	972	0
500	20240911	113400	8634156	972	972	972	972	0
501	20240911	113300	8634156	972	972	972	972	1
502	20240911	113200	8633184	964	964	964	964	0
503	20240911	113100	8633184	964	964	964	964	0
504	20240911	113000	8633184	964	964	964	964	0
505	20240911	112900	8633184	964	964	964	964	0
506	20240911	112800	8633184	964	964	964	964	23
507	20240911	112700	8611012	973	973	973	973	0
508	20240911	112600	8611012	973	972	973	972	200
509	20240911	112500	8416611	965	965	965	965	1
510	20240911	112400	8415646	965	965	965	965	0
511	20240911	112300	8415646	965	965	965	965	0
512	20240911	112200	8415646	965	968	968	965	203
513	20240911	112100	8219540	972	972	972	972	0
514	20240911	112000	8219540	972	972	972	972	0
515	20240911	111900	8219540	972	972	972	972	0
516	20240911	111800	8219540	972	972	972	972	0
517	20240911	111700	8219540	972	972	972	972	0
518	20240911	111600	8219540	972	972	972	972	0
519	20240911	111500	8219540	972	972	972	972	0
520	20240911	111400	8219540	972	972	972	972	0
521	20240911	111300	8219540	972	972	972	972	0
522	20240911	111200	8219540	972	972	972	972	1
523	20240911	111100	8218568	968	968	968	968	83
524	20240911	111000	8138224	972	972	972	972	0
525	20240911	110900	8138224	972	972	972	972	0
526	20240911	110800	8138224	972	972	972	972	200
527	20240911	110700	7943824	972	972	972	972	0
528	20240911	110600	7943824	972	972	972	972	0
529	20240911	110500	7943824	972	972	972	972	0
530	20240911	110400	7943824	972	972	972	972	0
531	20240911	110300	7943824	972	972	972	972	0
532	20240911	110200	7943824	972	972	972	972	8
533	20240911	110100	7936048	973	973	973	973	0
534	20240911	110000	7936048	973	973	973	973	0
535	20240911	105900	7936048	973	973	973	973	0
536	20240911	105800	7936048	973	973	973	973	0
537	20240911	105700	7936048	973	973	973	973	0
538	20240911	105600	7936048	973	973	973	973	0
539	20240911	105500	7936048	973	973	973	973	0
540	20240911	105400	7936048	973	970	973	970	522
541	20240911	105300	7429639	970	970	970	970	0
542	20240911	105200	7429639	970	970	970	970	0
543	20240911	105100	7429639	970	970	970	970	0
544	20240911	105000	7429639	970	970	970	970	0
545	20240911	104900	7429639	970	970	970	970	0
546	20240911	104800	7429639	970	970	970	970	0
547	20240911	104700	7429639	970	970	970	970	0
548	20240911	104600	7429639	970	970	970	970	0
549	20240911	104500	7429639	970	970	970	970	0
550	20240911	104400	7429639	970	970	970	970	0
551	20240911	104300	7429639	970	970	970	970	0
552	20240911	104200	7429639	970	970	970	970	0
553	20240911	104100	7429639	970	970	970	970	0
554	20240911	104000	7429639	970	970	970	970	0
555	20240911	103900	7429639	970	970	970	970	0
556	20240911	103800	7429639	970	970	970	970	0
557	20240911	103700	7429639	970	970	970	970	0
558	20240911	103600	7429639	970	970	970	970	0
559	20240911	103500	7429639	970	970	970	970	0
560	20240911	103400	7429639	970	968	970	968	15
561	20240911	103300	7415117	969	970	970	969	189
562	20240911	103200	7231887	973	973	973	973	0
563	20240911	103100	7231887	973	973	973	973	0
564	20240911	103000	7231887	973	973	973	973	0
565	20240911	102900	7231887	973	973	973	973	0
566	20240911	102800	7231887	973	973	973	973	0
567	20240911	102700	7231887	973	973	973	973	0
568	20240911	102600	7231887	973	973	973	973	0
569	20240911	102500	7231887	973	973	973	973	0
570	20240911	102400	7231887	973	973	973	973	0
571	20240911	102300	7231887	973	973	973	973	0
572	20240911	102200	7231887	973	973	973	973	0
573	20240911	102100	7231887	973	973	973	973	0
574	20240911	102000	7231887	973	973	973	973	103
575	20240911	101900	7131668	973	973	973	973	0
576	20240911	101800	7131668	973	973	973	973	0
577	20240911	101700	7131668	973	973	973	973	0
578	20240911	101600	7131668	973	973	973	973	0
579	20240911	101500	7131668	973	973	973	973	0
580	20240911	101400	7131668	973	973	973	973	1
581	20240911	101300	7130695	970	970	970	970	1
582	20240911	101200	7129725	970	970	970	970	12
583	20240911	101100	7118085	971	971	971	971	0
584	20240911	101000	7118085	971	971	971	971	0
585	20240911	100900	7118085	971	971	971	971	0
586	20240911	100800	7118085	971	971	971	971	0
587	20240911	100700	7118085	971	972	972	971	118
588	20240911	100600	7003439	973	973	973	973	0
589	20240911	100500	7003439	973	973	973	973	0
590	20240911	100400	7003439	973	973	973	973	0
591	20240911	100300	7003439	973	972	973	972	37
592	20240911	100200	6967465	972	972	972	972	65
593	20240911	100100	6904285	973	973	973	973	25
594	20240911	100000	6879960	973	973	973	973	0
595	20240911	095900	6879960	973	973	973	973	0
596	20240911	095800	6879960	973	973	973	973	0
597	20240911	095700	6879960	973	973	973	973	0
598	20240911	095600	6879960	973	973	973	973	0
599	20240911	095500	6879960	973	973	973	973	0
600	20240911	095400	6879960	973	973	973	973	0
601	20240911	095300	6879960	973	973	973	973	1
602	20240911	095200	6878987	973	973	973	973	0
603	20240911	095100	6878987	973	973	973	973	0
604	20240911	095000	6878987	973	973	973	973	0
605	20240911	094900	6878987	973	973	973	973	0
606	20240911	094800	6878987	973	973	973	973	0
607	20240911	094700	6878987	973	973	973	973	0
608	20240911	094600	6878987	973	973	973	973	0
609	20240911	094500	6878987	973	973	973	973	0
610	20240911	094400	6878987	973	973	973	973	10
611	20240911	094300	6869257	972	972	972	972	0
612	20240911	094200	6869257	972	972	972	972	0
613	20240911	094100	6869257	972	972	972	972	0
614	20240911	094000	6869257	972	972	972	972	78
615	20240911	093900	6793441	973	973	973	973	0
616	20240911	093800	6793441	973	973	973	973	0
617	20240911	093700	6793441	973	973	973	973	2
618	20240911	093600	6791495	973	973	973	973	1
619	20240911	093500	6790522	972	975	975	972	291
620	20240911	093400	6507128	987	987	987	987	0
621	20240911	093300	6507128	987	987	987	987	0
622	20240911	093200	6507128	987	987	987	987	0
623	20240911	093100	6507128	987	987	987	987	1
624	20240911	093000	6506141	987	987	987	987	0
625	20240911	092900	6506141	987	987	987	987	0
626	20240911	092800	6506141	987	987	987	987	10
627	20240911	092700	6496271	976	976	976	976	0
628	20240911	092600	6496271	976	976	976	976	294
629	20240911	092500	6209327	988	987	988	987	100
630	20240911	092400	6110605	975	975	975	975	503
631	20240911	092300	5620180	982	982	982	982	193
632	20240911	092200	5430654	990	990	990	990	0
633	20240911	092100	5430654	990	990	990	990	0
634	20240911	092000	5430654	990	990	990	990	0
635	20240911	091900	5430654	990	990	990	990	0
636	20240911	091800	5430654	990	990	990	990	0
637	20240911	091700	5430654	990	990	990	990	0
638	20240911	091600	5430654	990	990	990	990	0
639	20240911	091500	5430654	990	990	990	990	0
640	20240911	091400	5430654	990	979	990	979	460
641	20240911	091300	4980134	950	950	950	950	0
642	20240911	091200	4980134	950	993	993	950	2900
643	20240911	091100	2189464	993	992	993	992	111
644	20240911	091000	2079342	992	992	992	992	0
645	20240911	090900	2079342	992	993	993	992	1004
646	20240911	090800	1082371	997	997	997	997	0
647	20240911	090700	1082371	997	997	997	997	0
648	20240911	090600	1082371	997	997	997	997	0
649	20240911	090500	1082371	997	997	997	997	0
650	20240911	090400	1082371	997	997	997	997	0
651	20240911	090300	1082371	997	968	997	968	1100
652	20240911	090200	13550	967	967	967	967	11
653	20240911	090100	2913	971	971	971	971	1
654	20240911	090000	1942	971	971	971	971	2