KissMeData/084440/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195200	19170401	797	797	797	797	168
3	20240911	195100	19170401	797	797	797	797	0
4	20240911	195000	19170401	797	797	797	797	0
5	20240911	194900	19170401	797	797	797	797	0
6	20240911	194800	19170401	797	797	797	797	0
7	20240911	194700	19170401	797	797	797	797	0
8	20240911	194600	19170401	797	797	797	797	0
9	20240911	194500	19170401	797	797	797	797	0
10	20240911	194400	19170401	797	797	797	797	0
11	20240911	194300	19170401	797	797	797	797	0
12	20240911	194200	19170401	797	797	797	797	0
13	20240911	194100	19170401	797	797	797	797	0
14	20240911	194000	19170401	797	797	797	797	0
15	20240911	193900	19170401	797	797	797	797	0
16	20240911	193800	19170401	797	797	797	797	0
17	20240911	193700	19170401	797	797	797	797	0
18	20240911	193600	19170401	797	797	797	797	0
19	20240911	193500	19170401	797	797	797	797	0
20	20240911	193400	19170401	797	797	797	797	0
21	20240911	193300	19170401	797	797	797	797	0
22	20240911	193200	19170401	797	797	797	797	0
23	20240911	193100	19170401	797	797	797	797	0
24	20240911	193000	19170401	797	797	797	797	0
25	20240911	192900	19170401	797	797	797	797	0
26	20240911	192800	19170401	797	797	797	797	0
27	20240911	192700	19170401	797	797	797	797	0
28	20240911	192600	19170401	797	797	797	797	0
29	20240911	192500	19170401	797	797	797	797	0
30	20240911	192400	19170401	797	797	797	797	0
31	20240911	192300	19170401	797	797	797	797	0
32	20240911	192200	19170401	797	797	797	797	168
33	20240911	192100	19170401	797	797	797	797	0
34	20240911	192000	19170401	797	797	797	797	0
35	20240911	191900	19170401	797	797	797	797	0
36	20240911	191800	19170401	797	797	797	797	0
37	20240911	191700	19170401	797	797	797	797	0
38	20240911	191600	19170401	797	797	797	797	0
39	20240911	191500	19170401	797	797	797	797	0
40	20240911	191400	19170401	797	797	797	797	0
41	20240911	191300	19170401	797	797	797	797	0
42	20240911	191200	19170401	797	797	797	797	0
43	20240911	191100	19170401	797	797	797	797	0
44	20240911	191000	19170401	797	797	797	797	0
45	20240911	190900	19170401	797	797	797	797	0
46	20240911	190800	19170401	797	797	797	797	0
47	20240911	190700	19170401	797	797	797	797	0
48	20240911	190600	19170401	797	797	797	797	0
49	20240911	190500	19170401	797	797	797	797	0
50	20240911	190400	19170401	797	797	797	797	0
51	20240911	190300	19170401	797	797	797	797	0
52	20240911	190200	19170401	797	797	797	797	0
53	20240911	190100	19170401	797	797	797	797	0
54	20240911	190000	19170401	797	797	797	797	0
55	20240911	185900	19170401	797	797	797	797	0
56	20240911	185800	19170401	797	797	797	797	0
57	20240911	185700	19170401	797	797	797	797	0
58	20240911	185600	19170401	797	797	797	797	0
59	20240911	185500	19170401	797	797	797	797	0
60	20240911	185400	19170401	797	797	797	797	0
61	20240911	185300	19170401	797	797	797	797	0
62	20240911	185200	19170401	797	797	797	797	168
63	20240911	185100	19170401	797	797	797	797	0
64	20240911	185000	19170401	797	797	797	797	0
65	20240911	184900	19170401	797	797	797	797	0
66	20240911	184800	19170401	797	797	797	797	0
67	20240911	184700	19170401	797	797	797	797	0
68	20240911	184600	19170401	797	797	797	797	0
69	20240911	184500	19170401	797	797	797	797	0
70	20240911	184400	19170401	797	797	797	797	0
71	20240911	184300	19170401	797	797	797	797	0
72	20240911	184200	19170401	797	797	797	797	0
73	20240911	184100	19170401	797	797	797	797	0
74	20240911	184000	19170401	797	797	797	797	0
75	20240911	183900	19170401	797	797	797	797	0
76	20240911	183800	19170401	797	797	797	797	0
77	20240911	183700	19170401	797	797	797	797	0
78	20240911	183600	19170401	797	797	797	797	0
79	20240911	183500	19170401	797	797	797	797	0
80	20240911	183400	19170401	797	797	797	797	0
81	20240911	183300	19170401	797	797	797	797	0
82	20240911	183200	19170401	797	797	797	797	0
83	20240911	183100	19170401	797	797	797	797	0
84	20240911	183000	19170401	797	797	797	797	0
85	20240911	182900	19170401	797	797	797	797	0
86	20240911	182800	19170401	797	797	797	797	0
87	20240911	182700	19170401	797	797	797	797	0
88	20240911	182600	19170401	797	797	797	797	0
89	20240911	182500	19170401	797	797	797	797	0
90	20240911	182400	19170401	797	797	797	797	0
91	20240911	182300	19170401	797	797	797	797	0
92	20240911	182200	19170401	797	797	797	797	168
93	20240911	182100	19170401	797	797	797	797	0
94	20240911	182000	19170401	797	797	797	797	0
95	20240911	181900	19170401	797	797	797	797	0
96	20240911	181800	19170401	797	797	797	797	0
97	20240911	181700	19170401	797	797	797	797	0
98	20240911	181600	19170401	797	797	797	797	0
99	20240911	181500	19170401	797	797	797	797	0
100	20240911	181400	19170401	797	797	797	797	0
101	20240911	181300	19170401	797	797	797	797	0
102	20240911	181200	19170401	797	797	797	797	0
103	20240911	181100	19170401	797	797	797	797	0
104	20240911	181000	19170401	797	797	797	797	0
105	20240911	180900	19170401	797	797	797	797	0
106	20240911	180800	19170401	797	797	797	797	0
107	20240911	180700	19170401	797	797	797	797	0
108	20240911	180600	19170401	797	797	797	797	0
109	20240911	180500	19170401	797	797	797	797	0
110	20240911	180400	19170401	797	797	797	797	0
111	20240911	180300	19170401	797	797	797	797	0
112	20240911	180200	19170401	797	797	797	797	0
113	20240911	180100	19170401	797	797	797	797	0
114	20240911	180000	19170401	797	797	797	797	0
115	20240911	175900	19170401	797	797	797	797	0
116	20240911	175800	19170401	797	797	797	797	0
117	20240911	175700	19170401	797	797	797	797	0
118	20240911	175600	19170401	797	797	797	797	0
119	20240911	175500	19170401	797	797	797	797	0
120	20240911	175400	19170401	797	797	797	797	0
121	20240911	175300	19170401	797	797	797	797	0
122	20240911	175200	19170401	797	797	797	797	168
123	20240911	175100	19170401	797	797	797	797	0
124	20240911	175000	19170401	797	797	797	797	0
125	20240911	174900	19170401	797	797	797	797	0
126	20240911	174800	19170401	797	797	797	797	0
127	20240911	174700	19170401	797	797	797	797	0
128	20240911	174600	19170401	797	797	797	797	0
129	20240911	174500	19170401	797	797	797	797	0
130	20240911	174400	19170401	797	797	797	797	0
131	20240911	174300	19170401	797	797	797	797	0
132	20240911	174200	19170401	797	797	797	797	0
133	20240911	174100	19170401	797	797	797	797	0
134	20240911	174000	19170401	797	797	797	797	0
135	20240911	173900	19170401	797	797	797	797	0
136	20240911	173800	19170401	797	797	797	797	0
137	20240911	173700	19170401	797	797	797	797	0
138	20240911	173600	19170401	797	797	797	797	0
139	20240911	173500	19170401	797	797	797	797	0
140	20240911	173400	19170401	797	797	797	797	0
141	20240911	173300	19170401	797	797	797	797	0
142	20240911	173200	19170401	797	797	797	797	0
143	20240911	173100	19170401	797	797	797	797	0
144	20240911	173000	19170401	797	797	797	797	0
145	20240911	172900	19170401	797	797	797	797	0
146	20240911	172800	19170401	797	797	797	797	0
147	20240911	172700	19170401	797	797	797	797	0
148	20240911	172600	19170401	797	797	797	797	0
149	20240911	172500	19170401	797	797	797	797	0
150	20240911	172400	19170401	797	797	797	797	0
151	20240911	172300	19170401	797	797	797	797	0
152	20240911	172200	19170401	797	797	797	797	168
153	20240911	172100	19170401	797	797	797	797	0
154	20240911	172000	19170401	797	797	797	797	0
155	20240911	171900	19170401	797	797	797	797	0
156	20240911	171800	19170401	797	797	797	797	0
157	20240911	171700	19170401	797	797	797	797	0
158	20240911	171600	19170401	797	797	797	797	0
159	20240911	171500	19170401	797	797	797	797	0
160	20240911	171400	19170401	797	797	797	797	0
161	20240911	171300	19170401	797	797	797	797	0
162	20240911	171200	19170401	797	797	797	797	0
163	20240911	171100	19170401	797	797	797	797	0
164	20240911	171000	19170401	797	797	797	797	0
165	20240911	170900	19170401	797	797	797	797	0
166	20240911	170800	19170401	797	797	797	797	0
167	20240911	170700	19170401	797	797	797	797	0
168	20240911	170600	19170401	797	797	797	797	0
169	20240911	170500	19170401	797	797	797	797	0
170	20240911	170400	19170401	797	797	797	797	0
171	20240911	170300	19170401	797	797	797	797	0
172	20240911	170200	19170401	797	797	797	797	0
173	20240911	170100	19170401	797	797	797	797	0
174	20240911	170000	19170401	797	797	797	797	0
175	20240911	165900	19170401	797	797	797	797	0
176	20240911	165800	19170401	797	797	797	797	0
177	20240911	165700	19170401	797	797	797	797	0
178	20240911	165600	19170401	797	797	797	797	0
179	20240911	165500	19170401	797	797	797	797	0
180	20240911	165400	19170401	797	797	797	797	0
181	20240911	165300	19170401	797	797	797	797	0
182	20240911	165200	19170401	797	797	797	797	168
183	20240911	165100	19170401	797	797	797	797	0
184	20240911	165000	19170401	797	797	797	797	0
185	20240911	164900	19170401	797	797	797	797	0
186	20240911	164800	19170401	797	797	797	797	0
187	20240911	164700	19170401	797	797	797	797	0
188	20240911	164600	19170401	797	797	797	797	0
189	20240911	164500	19170401	797	797	797	797	0
190	20240911	164400	19170401	797	797	797	797	0
191	20240911	164300	19170401	797	797	797	797	0
192	20240911	164200	19170401	797	797	797	797	0
193	20240911	164100	19170401	797	797	797	797	0
194	20240911	164000	19170401	797	797	797	797	0
195	20240911	163900	19170401	797	797	797	797	0
196	20240911	163800	19170401	797	797	797	797	0
197	20240911	163700	19170401	797	797	797	797	0
198	20240911	163600	19170401	797	797	797	797	0
199	20240911	163500	19170401	797	797	797	797	0
200	20240911	163400	19170401	797	797	797	797	0
201	20240911	163300	19170401	797	797	797	797	0
202	20240911	163200	19170401	797	797	797	797	0
203	20240911	163100	19170401	797	797	797	797	0
204	20240911	163000	19170401	797	797	797	797	0
205	20240911	162900	19170401	797	797	797	797	0
206	20240911	162800	19170401	797	797	797	797	0
207	20240911	162700	19170401	797	797	797	797	0
208	20240911	162600	19170401	797	797	797	797	0
209	20240911	162500	19170401	797	797	797	797	0
210	20240911	162400	19170401	797	797	797	797	0
211	20240911	162300	19170401	797	797	797	797	0
212	20240911	162200	19170401	797	797	797	797	168
213	20240911	162100	19170401	797	797	797	797	0
214	20240911	162000	19170401	797	797	797	797	0
215	20240911	161900	19170401	797	797	797	797	0
216	20240911	161800	19170401	797	797	797	797	0
217	20240911	161700	19170401	797	797	797	797	0
218	20240911	161600	19170401	797	797	797	797	0
219	20240911	161500	19170401	797	797	797	797	0
220	20240911	161400	19170401	797	797	797	797	0
221	20240911	161300	19170401	797	797	797	797	0
222	20240911	161200	19170401	797	797	797	797	0
223	20240911	161100	19170401	797	797	797	797	0
224	20240911	161000	19170401	797	797	797	797	0
225	20240911	160900	19170401	797	797	797	797	0
226	20240911	160800	19170401	797	797	797	797	0
227	20240911	160700	19170401	797	797	797	797	0
228	20240911	160600	19170401	797	797	797	797	0
229	20240911	160500	19170401	797	797	797	797	0
230	20240911	160400	19170401	797	797	797	797	0
231	20240911	160300	19170401	797	797	797	797	0
232	20240911	160200	19170401	797	797	797	797	0
233	20240911	160100	19170401	797	797	797	797	0
234	20240911	160000	19170401	797	797	797	797	0
235	20240911	155900	19170401	797	797	797	797	0
236	20240911	155800	19170401	797	797	797	797	0
237	20240911	155700	19170401	797	797	797	797	0
238	20240911	155600	19170401	797	797	797	797	0
239	20240911	155500	19170401	797	797	797	797	0
240	20240911	155400	19170401	797	797	797	797	0
241	20240911	155300	19170401	797	797	797	797	0
242	20240911	155200	19170401	797	797	797	797	168
243	20240911	155100	19170401	797	797	797	797	0
244	20240911	155000	19170401	797	797	797	797	0
245	20240911	154900	19170401	797	797	797	797	0
246	20240911	154800	19170401	797	797	797	797	0
247	20240911	154700	19170401	797	797	797	797	0
248	20240911	154600	19170401	797	797	797	797	0
249	20240911	154500	19170401	797	797	797	797	0
250	20240911	154400	19170401	797	797	797	797	0
251	20240911	154300	19170401	797	797	797	797	0
252	20240911	154200	19170401	797	797	797	797	0
253	20240911	154100	19170401	797	797	797	797	0
254	20240911	154000	19170401	797	797	797	797	0
255	20240911	153900	19170401	797	797	797	797	0
256	20240911	153800	19170401	797	797	797	797	0
257	20240911	153700	19170401	797	797	797	797	0
258	20240911	153600	19170401	797	797	797	797	0
259	20240911	153500	19170401	797	797	797	797	0
260	20240911	153400	19170401	797	797	797	797	0
261	20240911	153300	19170401	797	797	797	797	0
262	20240911	153200	19170401	797	797	797	797	0
263	20240911	153100	19170401	797	797	797	797	0
264	20240911	153000	19170401	797	797	797	797	168
265	20240911	152900	19036505	800	800	800	800	0
266	20240911	152800	19036505	800	800	800	800	0
267	20240911	152700	19036505	800	800	800	800	0
268	20240911	152600	19036505	800	800	800	800	0
269	20240911	152500	19036505	800	800	800	800	0
270	20240911	152400	19036505	800	800	800	800	0
271	20240911	152300	19036505	800	800	800	800	0
272	20240911	152200	19036505	800	800	800	800	0
273	20240911	152100	19036505	800	800	800	800	0
274	20240911	152000	19036505	800	800	800	800	0
275	20240911	151900	19036505	800	800	800	800	0
276	20240911	151800	19036505	800	800	800	800	1
277	20240911	151700	19035705	799	799	799	799	0
278	20240911	151600	19035705	799	799	799	799	75
279	20240911	151500	18975780	800	800	800	800	28
280	20240911	151400	18953380	800	800	800	800	0
281	20240911	151300	18953380	800	800	800	800	0
282	20240911	151200	18953380	800	799	800	799	76
283	20240911	151100	18892655	799	799	799	799	75
284	20240911	151000	18832730	800	800	800	800	0
285	20240911	150900	18832730	800	800	800	800	0
286	20240911	150800	18832730	800	800	800	800	0
287	20240911	150700	18832730	800	800	800	800	40
288	20240911	150600	18800730	800	800	800	800	0
289	20240911	150500	18800730	800	800	800	800	0
290	20240911	150400	18800730	800	800	800	800	0
291	20240911	150300	18800730	800	800	800	800	0
292	20240911	150200	18800730	800	800	800	800	0
293	20240911	150100	18800730	800	800	800	800	500
294	20240911	150000	18400730	800	800	800	800	300
295	20240911	145900	18160730	800	800	800	800	0
296	20240911	145800	18160730	800	800	800	800	0
297	20240911	145700	18160730	800	800	800	800	2
298	20240911	145600	18159130	800	800	800	800	0
299	20240911	145500	18159130	800	800	800	800	0
300	20240911	145400	18159130	800	800	800	800	0
301	20240911	145300	18159130	800	800	800	800	1
302	20240911	145200	18158330	801	801	801	801	0
303	20240911	145100	18158330	801	801	801	801	0
304	20240911	145000	18158330	801	801	801	801	0
305	20240911	144900	18158330	801	801	801	801	0
306	20240911	144800	18158330	801	801	801	801	0
307	20240911	144700	18158330	801	801	801	801	0
308	20240911	144600	18158330	801	801	801	801	0
309	20240911	144500	18158330	801	801	801	801	1
310	20240911	144400	18157529	801	801	801	801	0
311	20240911	144300	18157529	801	801	801	801	0
312	20240911	144200	18157529	801	801	801	801	0
313	20240911	144100	18157529	801	801	801	801	0
314	20240911	144000	18157529	801	801	801	801	0
315	20240911	143900	18157529	801	801	801	801	0
316	20240911	143800	18157529	801	801	801	801	0
317	20240911	143700	18157529	801	801	801	801	0
318	20240911	143600	18157529	801	801	801	801	1
319	20240911	143500	18156728	800	800	800	800	100
320	20240911	143400	18076728	800	800	800	800	28
321	20240911	143300	18054328	799	801	801	799	1284
322	20240911	143200	17027102	801	801	801	801	56
323	20240911	143100	16982246	800	800	800	800	18
324	20240911	143000	16967846	800	800	800	800	0
325	20240911	142900	16967846	800	800	800	800	0
326	20240911	142800	16967846	800	800	800	800	0
327	20240911	142700	16967846	800	800	800	800	278
328	20240911	142600	16745446	801	801	801	801	0
329	20240911	142500	16745446	801	801	801	801	0
330	20240911	142400	16745446	801	801	801	801	0
331	20240911	142300	16745446	801	801	801	801	0
332	20240911	142200	16745446	801	801	801	801	0
333	20240911	142100	16745446	801	801	801	801	0
334	20240911	142000	16745446	801	801	801	801	0
335	20240911	141900	16745446	801	801	801	801	0
336	20240911	141800	16745446	801	802	802	801	5
337	20240911	141700	16741439	802	803	803	802	118
338	20240911	141600	16646802	803	803	803	803	9
339	20240911	141500	16639575	804	804	804	804	0
340	20240911	141400	16639575	804	804	804	804	0
341	20240911	141300	16639575	804	804	804	804	0
342	20240911	141200	16639575	804	804	804	804	1
343	20240911	141100	16638771	801	801	801	801	0
344	20240911	141000	16638771	801	801	801	801	0
345	20240911	140900	16638771	801	801	801	801	0
346	20240911	140800	16638771	801	801	801	801	17
347	20240911	140700	16625154	801	801	801	801	0
348	20240911	140600	16625154	801	801	801	801	102
349	20240911	140500	16543452	801	800	801	800	232
350	20240911	140400	16357849	800	800	800	800	0
351	20240911	140300	16357849	800	800	800	800	0
352	20240911	140200	16357849	800	800	800	800	5
353	20240911	140100	16353849	800	800	800	800	0
354	20240911	140000	16353849	800	800	800	800	0
355	20240911	135900	16353849	800	800	800	800	0
356	20240911	135800	16353849	800	800	800	800	0
357	20240911	135700	16353849	800	800	800	800	26
358	20240911	135600	16333049	799	799	799	799	0
359	20240911	135500	16333049	799	799	799	799	10
360	20240911	135400	16325059	799	799	799	799	268
361	20240911	135300	16110927	800	800	800	800	0
362	20240911	135200	16110927	800	800	800	800	0
363	20240911	135100	16110927	800	800	800	800	0
364	20240911	135000	16110927	800	800	800	800	0
365	20240911	134900	16110927	800	800	800	800	0
366	20240911	134800	16110927	800	800	800	800	0
367	20240911	134700	16110927	800	800	800	800	0
368	20240911	134600	16110927	800	800	800	800	0
369	20240911	134500	16110927	800	800	800	800	0
370	20240911	134400	16110927	800	800	800	800	0
371	20240911	134300	16110927	800	800	800	800	0
372	20240911	134200	16110927	800	800	800	800	0
373	20240911	134100	16110927	800	800	800	800	0
374	20240911	134000	16110927	800	800	800	800	0
375	20240911	133900	16110927	800	800	800	800	0
376	20240911	133800	16110927	800	800	800	800	0
377	20240911	133700	16110927	800	800	800	800	300
378	20240911	133600	15870927	800	800	800	800	0
379	20240911	133500	15870927	800	800	800	800	0
380	20240911	133400	15870927	800	800	800	800	0
381	20240911	133300	15870927	800	800	800	800	0
382	20240911	133200	15870927	800	800	800	800	0
383	20240911	133100	15870927	800	800	800	800	0
384	20240911	133000	15870927	800	800	800	800	0
385	20240911	132900	15870927	800	800	800	800	0
386	20240911	132800	15870927	800	800	800	800	0
387	20240911	132700	15870927	800	800	800	800	0
388	20240911	132600	15870927	800	800	800	800	0
389	20240911	132500	15870927	800	800	800	800	0
390	20240911	132400	15870927	800	800	800	800	300
391	20240911	132300	15630927	800	800	800	800	200
392	20240911	132200	15470927	800	800	800	800	0
393	20240911	132100	15470927	800	800	800	800	0
394	20240911	132000	15470927	800	800	800	800	0
395	20240911	131900	15470927	800	800	800	800	0
396	20240911	131800	15470927	800	800	800	800	10
397	20240911	131700	15462927	796	796	796	796	0
398	20240911	131600	15462927	796	796	796	796	0
399	20240911	131500	15462927	796	796	796	796	0
400	20240911	131400	15462927	796	796	796	796	0
401	20240911	131300	15462927	796	796	796	796	0
402	20240911	131200	15462927	796	796	796	796	0
403	20240911	131100	15462927	796	796	796	796	0
404	20240911	131000	15462927	796	796	796	796	2
405	20240911	130900	15461335	799	799	799	799	0
406	20240911	130800	15461335	799	799	799	799	0
407	20240911	130700	15461335	799	799	799	799	0
408	20240911	130600	15461335	799	799	799	799	0
409	20240911	130500	15461335	799	799	799	799	0
410	20240911	130400	15461335	799	799	799	799	0
411	20240911	130300	15461335	799	799	799	799	0
412	20240911	130200	15461335	799	799	799	799	0
413	20240911	130100	15461335	799	799	799	799	0
414	20240911	130000	15461335	799	799	799	799	0
415	20240911	125900	15461335	799	799	799	799	0
416	20240911	125800	15461335	799	799	799	799	0
417	20240911	125700	15461335	799	799	799	799	0
418	20240911	125600	15461335	799	799	799	799	0
419	20240911	125500	15461335	799	799	799	799	0
420	20240911	125400	15461335	799	799	799	799	0
421	20240911	125300	15461335	799	799	799	799	0
422	20240911	125200	15461335	799	799	799	799	0
423	20240911	125100	15461335	799	799	799	799	0
424	20240911	125000	15461335	799	799	799	799	0
425	20240911	124900	15461335	799	799	799	799	28
426	20240911	124800	15438963	796	796	796	796	0
427	20240911	124700	15438963	796	796	796	796	0
428	20240911	124600	15438963	796	796	796	796	0
429	20240911	124500	15438963	796	796	796	796	0
430	20240911	124400	15438963	796	796	796	796	0
431	20240911	124300	15438963	796	796	796	796	0
432	20240911	124200	15438963	796	796	796	796	200
433	20240911	124100	15279763	797	797	797	797	0
434	20240911	124000	15279763	797	797	797	797	3
435	20240911	123900	15277372	797	797	797	797	238
436	20240911	123800	15087686	801	801	801	801	1
437	20240911	123700	15086885	801	801	801	801	0
438	20240911	123600	15086885	801	801	801	801	0
439	20240911	123500	15086885	801	801	801	801	0
440	20240911	123400	15086885	801	801	801	801	0
441	20240911	123300	15086885	801	801	801	801	0
442	20240911	123200	15086885	801	801	801	801	0
443	20240911	123100	15086885	801	801	801	801	0
444	20240911	123000	15086885	801	801	801	801	0
445	20240911	122900	15086885	801	801	801	801	0
446	20240911	122800	15086885	801	801	801	801	0
447	20240911	122700	15086885	801	801	801	801	0
448	20240911	122600	15086885	801	801	801	801	0
449	20240911	122500	15086885	801	801	801	801	0
450	20240911	122400	15086885	801	801	801	801	0
451	20240911	122300	15086885	801	797	801	797	11
452	20240911	122200	15078078	801	801	801	801	17
453	20240911	122100	15064461	797	797	797	797	1
454	20240911	122000	15063664	801	801	801	801	0
455	20240911	121900	15063664	801	801	801	801	0
456	20240911	121800	15063664	801	801	801	801	0
457	20240911	121700	15063664	801	801	801	801	6
458	20240911	121600	15058858	801	801	801	801	0
459	20240911	121500	15058858	801	801	801	801	0
460	20240911	121400	15058858	801	801	801	801	94
461	20240911	121300	14983564	801	801	801	801	0
462	20240911	121200	14983564	801	801	801	801	0
463	20240911	121100	14983564	801	801	801	801	0
464	20240911	121000	14983564	801	801	801	801	700
465	20240911	120900	14422864	800	800	800	800	1
466	20240911	120800	14422064	801	801	801	801	0
467	20240911	120700	14422064	801	801	801	801	256
468	20240911	120600	14217008	801	801	801	801	0
469	20240911	120500	14217008	801	801	801	801	0
470	20240911	120400	14217008	801	801	801	801	1
471	20240911	120300	14216207	804	804	804	804	0
472	20240911	120200	14216207	804	804	804	804	1
473	20240911	120100	14215403	808	808	808	808	0
474	20240911	120000	14215403	808	808	808	808	1
475	20240911	115900	14214595	809	809	809	809	0
476	20240911	115800	14214595	809	809	809	809	0
477	20240911	115700	14214595	809	809	809	809	0
478	20240911	115600	14214595	809	809	809	809	0
479	20240911	115500	14214595	809	809	809	809	1
480	20240911	115400	14213786	811	811	811	811	0
481	20240911	115300	14213786	811	811	811	811	0
482	20240911	115200	14213786	811	811	811	811	0
483	20240911	115100	14213786	811	811	811	811	0
484	20240911	115000	14213786	811	811	811	811	0
485	20240911	114900	14213786	811	811	811	811	0
486	20240911	114800	14213786	811	811	811	811	0
487	20240911	114700	14213786	811	811	811	811	0
488	20240911	114600	14213786	811	811	811	811	0
489	20240911	114500	14213786	811	811	811	811	0
490	20240911	114400	14213786	811	811	811	811	0
491	20240911	114300	14213786	811	811	811	811	0
492	20240911	114200	14213786	811	811	811	811	0
493	20240911	114100	14213786	811	811	811	811	3
494	20240911	114000	14211353	811	810	811	810	5
495	20240911	113900	14207300	811	811	811	811	1
496	20240911	113800	14206489	804	804	804	804	19
497	20240911	113700	14191213	804	804	804	804	0
498	20240911	113600	14191213	804	804	804	804	20
499	20240911	113500	14175133	804	804	804	804	0
500	20240911	113400	14175133	804	804	804	804	0
501	20240911	113300	14175133	804	804	804	804	0
502	20240911	113200	14175133	804	804	804	804	0
503	20240911	113100	14175133	804	804	804	804	1
504	20240911	113000	14174329	804	804	804	804	0
505	20240911	112900	14174329	804	804	804	804	0
506	20240911	112800	14174329	804	804	804	804	0
507	20240911	112700	14174329	804	804	804	804	0
508	20240911	112600	14174329	804	804	804	804	0
509	20240911	112500	14174329	804	804	804	804	0
510	20240911	112400	14174329	804	804	804	804	10
511	20240911	112300	14166289	804	804	804	804	0
512	20240911	112200	14166289	804	804	804	804	1
513	20240911	112100	14165485	796	796	796	796	0
514	20240911	112000	14165485	796	796	796	796	0
515	20240911	111900	14165485	796	796	796	796	36
516	20240911	111800	14136829	804	804	804	804	1
517	20240911	111700	14136025	804	804	804	804	0
518	20240911	111600	14136025	804	804	804	804	0
519	20240911	111500	14136025	804	804	804	804	0
520	20240911	111400	14136025	804	804	804	804	0
521	20240911	111300	14136025	804	804	804	804	0
522	20240911	111200	14136025	804	804	804	804	0
523	20240911	111100	14136025	804	804	804	804	0
524	20240911	111000	14136025	804	804	804	804	0
525	20240911	110900	14136025	804	804	804	804	0
526	20240911	110800	14136025	804	804	804	804	1
527	20240911	110700	14135221	795	795	795	795	1
528	20240911	110600	14134426	804	804	804	804	1
529	20240911	110500	14133622	804	804	804	804	1
530	20240911	110400	14132818	803	803	803	803	0
531	20240911	110300	14132818	803	803	803	803	0
532	20240911	110200	14132818	803	803	803	803	0
533	20240911	110100	14132818	803	803	803	803	0
534	20240911	110000	14132818	803	803	803	803	0
535	20240911	105900	14132818	803	803	803	803	0
536	20240911	105800	14132818	803	803	803	803	0
537	20240911	105700	14132818	803	803	803	803	166
538	20240911	105600	13999520	804	805	805	804	681
539	20240911	105500	13451978	809	809	809	809	0
540	20240911	105400	13451978	809	809	809	809	0
541	20240911	105300	13451978	809	809	809	809	0
542	20240911	105200	13451978	809	809	809	809	0
543	20240911	105100	13451978	809	809	809	809	1
544	20240911	105000	13451169	810	810	810	810	0
545	20240911	104900	13451169	810	810	810	810	0
546	20240911	104800	13451169	810	810	810	810	0
547	20240911	104700	13451169	810	810	810	810	0
548	20240911	104600	13451169	810	810	810	810	0
549	20240911	104500	13451169	810	810	810	810	0
550	20240911	104400	13451169	810	810	810	810	0
551	20240911	104300	13451169	810	810	810	810	0
552	20240911	104200	13451169	810	810	810	810	0
553	20240911	104100	13451169	810	810	810	810	0
554	20240911	104000	13451169	810	810	810	810	0
555	20240911	103900	13451169	810	810	810	810	0
556	20240911	103800	13451169	810	810	810	810	0
557	20240911	103700	13451169	810	810	810	810	0
558	20240911	103600	13451169	810	810	810	810	110
559	20240911	103500	13362069	810	810	810	810	0
560	20240911	103400	13362069	810	810	810	810	0
561	20240911	103300	13362069	810	810	810	810	0
562	20240911	103200	13362069	810	810	810	810	0
563	20240911	103100	13362069	810	810	810	810	0
564	20240911	103000	13362069	810	810	810	810	0
565	20240911	102900	13362069	810	810	810	810	0
566	20240911	102800	13362069	810	807	810	807	890
567	20240911	102700	12642196	807	807	807	807	0
568	20240911	102600	12642196	807	807	807	807	0
569	20240911	102500	12642196	807	805	807	805	3
570	20240911	102400	12639779	804	804	804	804	0
571	20240911	102300	12639779	804	804	804	804	454
572	20240911	102200	12274763	805	805	805	805	7
573	20240911	102100	12269128	804	804	804	804	1
574	20240911	102000	12268324	805	805	805	805	0
575	20240911	101900	12268324	805	804	805	804	132
576	20240911	101800	12162183	803	803	803	803	0
577	20240911	101700	12162183	803	803	803	803	0
578	20240911	101600	12162183	803	803	803	803	2
579	20240911	101500	12160577	803	803	803	803	0
580	20240911	101400	12160577	803	803	803	803	0
581	20240911	101300	12160577	803	803	803	803	0
582	20240911	101200	12160577	803	803	803	803	0
583	20240911	101100	12160577	803	803	803	803	0
584	20240911	101000	12160577	803	803	803	803	0
585	20240911	100900	12160577	803	803	803	803	10
586	20240911	100800	12152547	809	809	809	809	0
587	20240911	100700	12152547	809	809	809	809	0
588	20240911	100600	12152547	809	809	809	809	1
589	20240911	100500	12151738	803	803	803	803	1
590	20240911	100400	12150935	810	810	810	810	0
591	20240911	100300	12150935	810	810	810	810	1
592	20240911	100200	12150125	805	805	805	805	0
593	20240911	100100	12150125	805	805	805	805	0
594	20240911	100000	12150125	805	805	805	805	331
595	20240911	095900	11883670	804	804	804	804	0
596	20240911	095800	11883670	804	804	804	804	0
597	20240911	095700	11883670	804	804	804	804	0
598	20240911	095600	11883670	804	804	804	804	18
599	20240911	095500	11869198	803	803	803	803	0
600	20240911	095400	11869198	803	803	803	803	0
601	20240911	095300	11869198	803	803	803	803	0
602	20240911	095200	11869198	803	803	803	803	0
603	20240911	095100	11869198	803	803	803	803	0
604	20240911	095000	11869198	803	803	803	803	0
605	20240911	094900	11869198	803	803	803	803	0
606	20240911	094800	11869198	803	803	803	803	0
607	20240911	094700	11869198	803	804	804	803	185
608	20240911	094600	11720503	813	814	814	813	457
609	20240911	094500	11348952	817	817	817	817	1
610	20240911	094400	11348135	819	819	819	819	0
611	20240911	094300	11348135	819	819	819	819	0
612	20240911	094200	11348135	819	819	819	819	0
613	20240911	094100	11348135	819	819	819	819	0
614	20240911	094000	11348135	819	817	819	817	13
615	20240911	093900	11337506	817	817	817	817	21
616	20240911	093800	11320349	813	813	813	813	10
617	20240911	093700	11312219	813	813	813	813	0
618	20240911	093600	11312219	813	813	813	813	0
619	20240911	093500	11312219	813	813	813	813	300
620	20240911	093400	11068319	813	813	813	813	1
621	20240911	093300	11067506	820	813	820	813	3692
622	20240911	093200	8046845	820	820	820	820	0
623	20240911	093100	8046845	820	820	820	820	0
624	20240911	093000	8046845	820	820	820	820	0
625	20240911	092900	8046845	820	805	820	805	3716
626	20240911	092800	5003793	805	805	805	805	0
627	20240911	092700	5003793	805	805	805	805	0
628	20240911	092600	5003793	805	805	805	805	0
629	20240911	092500	5003793	805	805	805	805	0
630	20240911	092400	5003793	805	805	805	805	37
631	20240911	092300	4974008	800	800	800	800	70
632	20240911	092200	4918008	794	794	794	794	0
633	20240911	092100	4918008	794	794	794	794	0
634	20240911	092000	4918008	794	794	794	794	10
635	20240911	091900	4910068	791	791	791	791	0
636	20240911	091800	4910068	791	791	791	791	0
637	20240911	091700	4910068	791	791	791	791	0
638	20240911	091600	4910068	791	791	791	791	0
639	20240911	091500	4910068	791	791	791	791	0
640	20240911	091400	4910068	791	791	791	791	0
641	20240911	091300	4910068	791	791	791	791	0
642	20240911	091200	4910068	791	791	791	791	10
643	20240911	091100	4902158	785	785	785	785	0
644	20240911	091000	4902158	785	785	785	785	1
645	20240911	090900	4901373	788	788	788	788	0
646	20240911	090800	4901373	788	788	788	788	2000
647	20240911	090700	3325373	783	789	789	781	1879
648	20240911	090600	1843190	789	789	789	789	1
649	20240911	090500	1842401	781	781	781	781	9
650	20240911	090400	1835372	780	781	781	780	220
651	20240911	090300	1663707	780	780	780	780	0
652	20240911	090200	1663707	780	788	788	780	127
653	20240911	090100	1563639	788	788	788	788	0
654	20240911	090000	1563639	788	788	788	788	1737