KissMeData/036170/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192000	22912821	893	893	893	893	810
3	20240927	191900	22912821	893	893	893	893	0
4	20240927	191800	22912821	893	893	893	893	0
5	20240927	191700	22912821	893	893	893	893	0
6	20240927	191600	22912821	893	893	893	893	0
7	20240927	191500	22912821	893	893	893	893	0
8	20240927	191400	22912821	893	893	893	893	0
9	20240927	191300	22912821	893	893	893	893	0
10	20240927	191200	22912821	893	893	893	893	0
11	20240927	191100	22912821	893	893	893	893	0
12	20240927	191000	22912821	893	893	893	893	0
13	20240927	190900	22912821	893	893	893	893	0
14	20240927	190800	22912821	893	893	893	893	0
15	20240927	190700	22912821	893	893	893	893	0
16	20240927	190600	22912821	893	893	893	893	0
17	20240927	190500	22912821	893	893	893	893	0
18	20240927	190400	22912821	893	893	893	893	0
19	20240927	190300	22912821	893	893	893	893	0
20	20240927	190200	22912821	893	893	893	893	0
21	20240927	190100	22912821	893	893	893	893	0
22	20240927	190000	22912821	893	893	893	893	0
23	20240927	185900	22912821	893	893	893	893	0
24	20240927	185800	22912821	893	893	893	893	0
25	20240927	185700	22912821	893	893	893	893	0
26	20240927	185600	22912821	893	893	893	893	0
27	20240927	185500	22912821	893	893	893	893	0
28	20240927	185400	22912821	893	893	893	893	0
29	20240927	185300	22912821	893	893	893	893	0
30	20240927	185200	22912821	893	893	893	893	0
31	20240927	185100	22912821	893	893	893	893	0
32	20240927	185000	22912821	893	893	893	893	810
33	20240927	184900	22912821	893	893	893	893	0
34	20240927	184800	22912821	893	893	893	893	0
35	20240927	184700	22912821	893	893	893	893	0
36	20240927	184600	22912821	893	893	893	893	0
37	20240927	184500	22912821	893	893	893	893	0
38	20240927	184400	22912821	893	893	893	893	0
39	20240927	184300	22912821	893	893	893	893	0
40	20240927	184200	22912821	893	893	893	893	0
41	20240927	184100	22912821	893	893	893	893	0
42	20240927	184000	22912821	893	893	893	893	0
43	20240927	183900	22912821	893	893	893	893	0
44	20240927	183800	22912821	893	893	893	893	0
45	20240927	183700	22912821	893	893	893	893	0
46	20240927	183600	22912821	893	893	893	893	0
47	20240927	183500	22912821	893	893	893	893	0
48	20240927	183400	22912821	893	893	893	893	0
49	20240927	183300	22912821	893	893	893	893	0
50	20240927	183200	22912821	893	893	893	893	0
51	20240927	183100	22912821	893	893	893	893	0
52	20240927	183000	22912821	893	893	893	893	0
53	20240927	182900	22912821	893	893	893	893	0
54	20240927	182800	22912821	893	893	893	893	0
55	20240927	182700	22912821	893	893	893	893	0
56	20240927	182600	22912821	893	893	893	893	0
57	20240927	182500	22912821	893	893	893	893	0
58	20240927	182400	22912821	893	893	893	893	0
59	20240927	182300	22912821	893	893	893	893	0
60	20240927	182200	22912821	893	893	893	893	0
61	20240927	182100	22912821	893	893	893	893	0
62	20240927	182000	22912821	893	893	893	893	810
63	20240927	181900	22912821	893	893	893	893	0
64	20240927	181800	22912821	893	893	893	893	0
65	20240927	181700	22912821	893	893	893	893	0
66	20240927	181600	22912821	893	893	893	893	0
67	20240927	181500	22912821	893	893	893	893	0
68	20240927	181400	22912821	893	893	893	893	0
69	20240927	181300	22912821	893	893	893	893	0
70	20240927	181200	22912821	893	893	893	893	0
71	20240927	181100	22912821	893	893	893	893	0
72	20240927	181000	22912821	893	893	893	893	0
73	20240927	180900	22912821	893	893	893	893	0
74	20240927	180800	22912821	893	893	893	893	0
75	20240927	180700	22912821	893	893	893	893	0
76	20240927	180600	22912821	893	893	893	893	0
77	20240927	180500	22912821	893	893	893	893	0
78	20240927	180400	22912821	893	893	893	893	0
79	20240927	180300	22912821	893	893	893	893	0
80	20240927	180200	22912821	893	893	893	893	0
81	20240927	180100	22912821	893	893	893	893	0
82	20240927	180000	22912821	893	893	893	893	0
83	20240927	175900	22912821	893	893	893	893	0
84	20240927	175800	22912821	893	893	893	893	0
85	20240927	175700	22912821	893	893	893	893	0
86	20240927	175600	22912821	893	893	893	893	0
87	20240927	175500	22912821	893	893	893	893	0
88	20240927	175400	22912821	893	893	893	893	0
89	20240927	175300	22912821	893	893	893	893	0
90	20240927	175200	22912821	893	893	893	893	0
91	20240927	175100	22912821	893	893	893	893	0
92	20240927	175000	22912821	893	893	893	893	810
93	20240927	174900	22912821	893	893	893	893	0
94	20240927	174800	22912821	893	893	893	893	0
95	20240927	174700	22912821	893	893	893	893	0
96	20240927	174600	22912821	893	893	893	893	0
97	20240927	174500	22912821	893	893	893	893	0
98	20240927	174400	22912821	893	893	893	893	0
99	20240927	174300	22912821	893	893	893	893	0
100	20240927	174200	22912821	893	893	893	893	0
101	20240927	174100	22912821	893	893	893	893	0
102	20240927	174000	22912821	893	893	893	893	0
103	20240927	173900	22912821	893	893	893	893	0
104	20240927	173800	22912821	893	893	893	893	0
105	20240927	173700	22912821	893	893	893	893	0
106	20240927	173600	22912821	893	893	893	893	0
107	20240927	173500	22912821	893	893	893	893	0
108	20240927	173400	22912821	893	893	893	893	0
109	20240927	173300	22912821	893	893	893	893	0
110	20240927	173200	22912821	893	893	893	893	0
111	20240927	173100	22912821	893	893	893	893	0
112	20240927	173000	22912821	893	893	893	893	0
113	20240927	172900	22912821	893	893	893	893	0
114	20240927	172800	22912821	893	893	893	893	0
115	20240927	172700	22912821	893	893	893	893	0
116	20240927	172600	22912821	893	893	893	893	0
117	20240927	172500	22912821	893	893	893	893	0
118	20240927	172400	22912821	893	893	893	893	0
119	20240927	172300	22912821	893	893	893	893	0
120	20240927	172200	22912821	893	893	893	893	0
121	20240927	172100	22912821	893	893	893	893	0
122	20240927	172000	22912821	893	893	893	893	810
123	20240927	171900	22912821	893	893	893	893	0
124	20240927	171800	22912821	893	893	893	893	0
125	20240927	171700	22912821	893	893	893	893	0
126	20240927	171600	22912821	893	893	893	893	0
127	20240927	171500	22912821	893	893	893	893	0
128	20240927	171400	22912821	893	893	893	893	0
129	20240927	171300	22912821	893	893	893	893	0
130	20240927	171200	22912821	893	893	893	893	0
131	20240927	171100	22912821	893	893	893	893	0
132	20240927	171000	22912821	893	893	893	893	0
133	20240927	170900	22912821	893	893	893	893	0
134	20240927	170800	22912821	893	893	893	893	0
135	20240927	170700	22912821	893	893	893	893	0
136	20240927	170600	22912821	893	893	893	893	0
137	20240927	170500	22912821	893	893	893	893	0
138	20240927	170400	22912821	893	893	893	893	0
139	20240927	170300	22912821	893	893	893	893	0
140	20240927	170200	22912821	893	893	893	893	0
141	20240927	170100	22912821	893	893	893	893	0
142	20240927	170000	22912821	893	893	893	893	0
143	20240927	165900	22912821	893	893	893	893	0
144	20240927	165800	22912821	893	893	893	893	0
145	20240927	165700	22912821	893	893	893	893	0
146	20240927	165600	22912821	893	893	893	893	0
147	20240927	165500	22912821	893	893	893	893	0
148	20240927	165400	22912821	893	893	893	893	0
149	20240927	165300	22912821	893	893	893	893	0
150	20240927	165200	22912821	893	893	893	893	0
151	20240927	165100	22912821	893	893	893	893	0
152	20240927	165000	22912821	893	893	893	893	810
153	20240927	164900	22912821	893	893	893	893	0
154	20240927	164800	22912821	893	893	893	893	0
155	20240927	164700	22912821	893	893	893	893	0
156	20240927	164600	22912821	893	893	893	893	0
157	20240927	164500	22912821	893	893	893	893	0
158	20240927	164400	22912821	893	893	893	893	0
159	20240927	164300	22912821	893	893	893	893	0
160	20240927	164200	22912821	893	893	893	893	0
161	20240927	164100	22912821	893	893	893	893	0
162	20240927	164000	22912821	893	893	893	893	0
163	20240927	163900	22912821	893	893	893	893	0
164	20240927	163800	22912821	893	893	893	893	0
165	20240927	163700	22912821	893	893	893	893	0
166	20240927	163600	22912821	893	893	893	893	0
167	20240927	163500	22912821	893	893	893	893	0
168	20240927	163400	22912821	893	893	893	893	0
169	20240927	163300	22912821	893	893	893	893	0
170	20240927	163200	22912821	893	893	893	893	0
171	20240927	163100	22912821	893	893	893	893	0
172	20240927	163000	22912821	893	893	893	893	0
173	20240927	162900	22912821	893	893	893	893	0
174	20240927	162800	22912821	893	893	893	893	0
175	20240927	162700	22912821	893	893	893	893	0
176	20240927	162600	22912821	893	893	893	893	0
177	20240927	162500	22912821	893	893	893	893	0
178	20240927	162400	22912821	893	893	893	893	0
179	20240927	162300	22912821	893	893	893	893	0
180	20240927	162200	22912821	893	893	893	893	0
181	20240927	162100	22912821	893	893	893	893	0
182	20240927	162000	22912821	893	893	893	893	810
183	20240927	161900	22912821	893	893	893	893	0
184	20240927	161800	22912821	893	893	893	893	0
185	20240927	161700	22912821	893	893	893	893	0
186	20240927	161600	22912821	893	893	893	893	0
187	20240927	161500	22912821	893	893	893	893	0
188	20240927	161400	22912821	893	893	893	893	0
189	20240927	161300	22912821	893	893	893	893	0
190	20240927	161200	22912821	893	893	893	893	0
191	20240927	161100	22912821	893	893	893	893	0
192	20240927	161000	22912821	893	893	893	893	0
193	20240927	160900	22912821	893	893	893	893	0
194	20240927	160800	22912821	893	893	893	893	0
195	20240927	160700	22912821	893	893	893	893	0
196	20240927	160600	22912821	893	893	893	893	0
197	20240927	160500	22912821	893	893	893	893	0
198	20240927	160400	22912821	893	893	893	893	0
199	20240927	160300	22912821	893	893	893	893	0
200	20240927	160200	22912821	893	893	893	893	0
201	20240927	160100	22912821	893	893	893	893	0
202	20240927	160000	22912821	893	893	893	893	0
203	20240927	155900	22912821	893	893	893	893	0
204	20240927	155800	22912821	893	893	893	893	0
205	20240927	155700	22912821	893	893	893	893	0
206	20240927	155600	22912821	893	893	893	893	0
207	20240927	155500	22912821	893	893	893	893	0
208	20240927	155400	22912821	893	893	893	893	0
209	20240927	155300	22912821	893	893	893	893	0
210	20240927	155200	22912821	893	893	893	893	0
211	20240927	155100	22912821	893	893	893	893	0
212	20240927	155000	22912821	893	893	893	893	810
213	20240927	154900	22912821	893	893	893	893	0
214	20240927	154800	22912821	893	893	893	893	0
215	20240927	154700	22912821	893	893	893	893	0
216	20240927	154600	22912821	893	893	893	893	0
217	20240927	154500	22912821	893	893	893	893	0
218	20240927	154400	22912821	893	893	893	893	0
219	20240927	154300	22912821	893	893	893	893	0
220	20240927	154200	22912821	893	893	893	893	0
221	20240927	154100	22912821	893	893	893	893	0
222	20240927	154000	22912821	893	893	893	893	0
223	20240927	153900	22912821	893	893	893	893	0
224	20240927	153800	22912821	893	893	893	893	0
225	20240927	153700	22912821	893	893	893	893	0
226	20240927	153600	22912821	893	893	893	893	0
227	20240927	153500	22912821	893	893	893	893	0
228	20240927	153400	22912821	893	893	893	893	0
229	20240927	153300	22912821	893	893	893	893	0
230	20240927	153200	22912821	893	893	893	893	0
231	20240927	153100	22912821	893	893	893	893	0
232	20240927	153000	22912821	893	893	893	893	810
233	20240927	152900	22189491	890	890	890	890	0
234	20240927	152800	22189491	890	890	890	890	0
235	20240927	152700	22189491	890	890	890	890	0
236	20240927	152600	22189491	890	890	890	890	0
237	20240927	152500	22189491	890	890	890	890	0
238	20240927	152400	22189491	890	890	890	890	0
239	20240927	152300	22189491	890	890	890	890	0
240	20240927	152200	22189491	890	890	890	890	0
241	20240927	152100	22189491	890	890	890	890	0
242	20240927	152000	22189491	890	890	890	890	0
243	20240927	151900	22189491	890	890	890	890	0
244	20240927	151800	22189491	890	890	890	890	0
245	20240927	151700	22189491	890	890	890	890	0
246	20240927	151600	22189491	890	890	890	890	0
247	20240927	151500	22189491	890	890	890	890	0
248	20240927	151400	22189491	890	890	890	890	0
249	20240927	151300	22189491	890	890	890	890	0
250	20240927	151200	22189491	890	890	890	890	0
251	20240927	151100	22189491	890	890	890	890	0
252	20240927	151000	22189491	890	890	890	890	0
253	20240927	150900	22189491	890	890	890	890	0
254	20240927	150800	22189491	890	890	890	890	0
255	20240927	150700	22189491	890	890	890	890	1
256	20240927	150600	22188601	885	885	885	885	49
257	20240927	150500	22145236	890	890	890	890	0
258	20240927	150400	22145236	890	890	890	890	0
259	20240927	150300	22145236	890	890	890	890	2
260	20240927	150200	22143456	884	884	884	884	1
261	20240927	150100	22142572	890	890	890	890	0
262	20240927	150000	22142572	890	890	890	890	0
263	20240927	145900	22142572	890	890	890	890	0
264	20240927	145800	22142572	890	890	890	890	2
265	20240927	145700	22140792	886	886	886	886	4
266	20240927	145600	22137248	886	885	886	884	902
267	20240927	145500	21339458	885	885	885	885	100
268	20240927	145400	21250958	886	886	886	886	3
269	20240927	145300	21248300	886	886	886	886	10
270	20240927	145200	21239440	886	886	886	886	0
271	20240927	145100	21239440	886	886	886	886	116
272	20240927	145000	21136664	886	886	886	886	0
273	20240927	144900	21136664	886	886	886	886	0
274	20240927	144800	21136664	886	886	886	886	0
275	20240927	144700	21136664	886	886	886	886	0
276	20240927	144600	21136664	886	886	886	886	0
277	20240927	144500	21136664	886	886	886	886	0
278	20240927	144400	21136664	886	886	886	886	0
279	20240927	144300	21136664	886	886	886	886	0
280	20240927	144200	21136664	886	886	886	886	0
281	20240927	144100	21136664	886	886	886	886	1
282	20240927	144000	21135778	885	885	885	885	0
283	20240927	143900	21135778	885	885	885	885	0
284	20240927	143800	21135778	885	885	885	885	0
285	20240927	143700	21135778	885	885	885	885	0
286	20240927	143600	21135778	885	885	885	885	0
287	20240927	143500	21135778	885	885	885	885	0
288	20240927	143400	21135778	885	885	885	885	0
289	20240927	143300	21135778	885	885	885	885	0
290	20240927	143200	21135778	885	885	885	885	0
291	20240927	143100	21135778	885	885	885	885	1
292	20240927	143000	21134893	885	885	885	885	0
293	20240927	142900	21134893	885	885	885	885	0
294	20240927	142800	21134893	885	885	885	885	900
295	20240927	142700	20338393	886	886	886	886	20
296	20240927	142600	20320673	886	886	886	886	0
297	20240927	142500	20320673	886	886	886	886	0
298	20240927	142400	20320673	886	886	886	886	0
299	20240927	142300	20320673	886	886	886	886	0
300	20240927	142200	20320673	886	886	886	886	0
301	20240927	142100	20320673	886	886	886	886	0
302	20240927	142000	20320673	886	886	886	886	0
303	20240927	141900	20320673	886	886	886	886	0
304	20240927	141800	20320673	886	886	886	886	0
305	20240927	141700	20320673	886	886	886	886	0
306	20240927	141600	20320673	886	886	886	886	0
307	20240927	141500	20320673	886	886	886	886	0
308	20240927	141400	20320673	886	886	886	886	0
309	20240927	141300	20320673	886	886	886	886	0
310	20240927	141200	20320673	886	886	886	886	0
311	20240927	141100	20320673	886	886	886	886	1
312	20240927	141000	20319787	886	886	886	886	0
313	20240927	140900	20319787	886	886	886	886	0
314	20240927	140800	20319787	886	886	886	886	1
315	20240927	140700	20318901	885	885	885	885	0
316	20240927	140600	20318901	885	885	885	885	0
317	20240927	140500	20318901	885	885	885	885	0
318	20240927	140400	20318901	885	885	885	885	0
319	20240927	140300	20318901	885	885	885	885	0
320	20240927	140200	20318901	885	885	885	885	0
321	20240927	140100	20318901	885	885	885	885	0
322	20240927	140000	20318901	885	885	885	885	0
323	20240927	135900	20318901	885	885	885	885	0
324	20240927	135800	20318901	885	885	885	885	0
325	20240927	135700	20318901	885	885	885	885	0
326	20240927	135600	20318901	885	885	885	885	0
327	20240927	135500	20318901	885	885	885	885	0
328	20240927	135400	20318901	885	885	885	885	0
329	20240927	135300	20318901	885	885	885	885	0
330	20240927	135200	20318901	885	885	885	885	0
331	20240927	135100	20318901	885	885	885	885	0
332	20240927	135000	20318901	885	885	885	885	0
333	20240927	134900	20318901	885	885	885	885	0
334	20240927	134800	20318901	885	885	885	885	0
335	20240927	134700	20318901	885	885	885	885	0
336	20240927	134600	20318901	885	885	885	885	0
337	20240927	134500	20318901	885	885	885	885	0
338	20240927	134400	20318901	885	885	885	885	0
339	20240927	134300	20318901	885	885	885	885	0
340	20240927	134200	20318901	885	885	885	885	1000
341	20240927	134100	19433901	885	885	885	885	1000
342	20240927	134000	18548901	886	886	886	886	0
343	20240927	133900	18548901	886	886	886	886	0
344	20240927	133800	18548901	886	886	886	886	0
345	20240927	133700	18548901	886	886	886	886	0
346	20240927	133600	18548901	886	886	886	886	1
347	20240927	133500	18548015	886	886	886	886	0
348	20240927	133400	18548015	886	886	886	886	0
349	20240927	133300	18548015	886	886	886	886	0
350	20240927	133200	18548015	886	886	886	886	0
351	20240927	133100	18548015	886	886	886	886	0
352	20240927	133000	18548015	886	886	886	886	0
353	20240927	132900	18548015	886	886	886	886	0
354	20240927	132800	18548015	886	886	886	886	0
355	20240927	132700	18548015	886	886	886	886	0
356	20240927	132600	18548015	886	886	886	886	0
357	20240927	132500	18548015	886	886	886	886	0
358	20240927	132400	18548015	886	886	886	886	0
359	20240927	132300	18548015	886	886	886	886	0
360	20240927	132200	18548015	886	886	886	886	0
361	20240927	132100	18548015	886	886	886	886	0
362	20240927	132000	18548015	886	886	886	886	0
363	20240927	131900	18548015	886	886	886	886	0
364	20240927	131800	18548015	886	886	886	886	0
365	20240927	131700	18548015	886	886	886	886	1
366	20240927	131600	18547129	886	886	886	886	0
367	20240927	131500	18547129	886	886	886	886	0
368	20240927	131400	18547129	886	886	886	886	0
369	20240927	131300	18547129	886	886	886	886	8
370	20240927	131200	18540041	886	886	886	886	1000
371	20240927	131100	17654041	886	886	886	886	0
372	20240927	131000	17654041	886	886	886	886	0
373	20240927	130900	17654041	886	886	886	886	11
374	20240927	130800	17644295	886	886	886	886	0
375	20240927	130700	17644295	886	886	886	886	0
376	20240927	130600	17644295	886	886	886	886	0
377	20240927	130500	17644295	886	886	886	886	0
378	20240927	130400	17644295	886	886	886	886	0
379	20240927	130300	17644295	886	886	886	886	0
380	20240927	130200	17644295	886	886	886	886	0
381	20240927	130100	17644295	886	886	886	886	0
382	20240927	130000	17644295	886	886	886	886	0
383	20240927	125900	17644295	886	886	886	886	241
384	20240927	125800	17430769	886	886	886	886	0
385	20240927	125700	17430769	886	886	886	886	0
386	20240927	125600	17430769	886	886	886	886	0
387	20240927	125500	17430769	886	886	886	886	0
388	20240927	125400	17430769	886	886	886	886	500
389	20240927	125300	16987769	890	890	890	890	0
390	20240927	125200	16987769	890	890	890	890	0
391	20240927	125100	16987769	890	890	890	890	2
392	20240927	125000	16985989	886	886	886	886	0
393	20240927	124900	16985989	886	886	886	886	0
394	20240927	124800	16985989	886	886	886	886	0
395	20240927	124700	16985989	886	886	886	886	0
396	20240927	124600	16985989	886	886	886	886	0
397	20240927	124500	16985989	886	886	886	886	0
398	20240927	124400	16985989	886	886	886	886	0
399	20240927	124300	16985989	886	886	886	886	0
400	20240927	124200	16985989	886	886	886	886	0
401	20240927	124100	16985989	886	886	886	886	0
402	20240927	124000	16985989	886	886	886	886	0
403	20240927	123900	16985989	886	886	886	886	0
404	20240927	123800	16985989	886	886	886	886	0
405	20240927	123700	16985989	886	886	886	886	0
406	20240927	123600	16985989	886	886	886	886	0
407	20240927	123500	16985989	886	886	886	886	0
408	20240927	123400	16985989	886	886	886	886	0
409	20240927	123300	16985989	886	886	886	886	0
410	20240927	123200	16985989	886	886	886	886	0
411	20240927	123100	16985989	886	886	886	886	350
412	20240927	123000	16675889	890	890	890	890	0
413	20240927	122900	16675889	890	890	890	890	0
414	20240927	122800	16675889	890	890	890	890	0
415	20240927	122700	16675889	890	890	890	890	0
416	20240927	122600	16675889	890	890	890	890	0
417	20240927	122500	16675889	890	890	890	890	0
418	20240927	122400	16675889	890	890	890	890	0
419	20240927	122300	16675889	890	890	890	890	0
420	20240927	122200	16675889	890	890	890	890	0
421	20240927	122100	16675889	890	890	890	890	0
422	20240927	122000	16675889	890	890	890	890	0
423	20240927	121900	16675889	890	890	890	890	0
424	20240927	121800	16675889	890	890	890	890	0
425	20240927	121700	16675889	890	890	890	890	0
426	20240927	121600	16675889	890	890	890	890	0
427	20240927	121500	16675889	890	890	890	890	0
428	20240927	121400	16675889	890	890	890	890	0
429	20240927	121300	16675889	890	890	890	890	0
430	20240927	121200	16675889	890	890	890	890	0
431	20240927	121100	16675889	890	890	890	890	0
432	20240927	121000	16675889	890	890	890	890	5
433	20240927	120900	16671439	890	890	890	890	0
434	20240927	120800	16671439	890	890	890	890	237
435	20240927	120700	16460509	885	885	885	885	0
436	20240927	120600	16460509	885	885	885	885	0
437	20240927	120500	16460509	885	886	886	885	2999
438	20240927	120400	13806337	887	887	887	887	0
439	20240927	120300	13806337	887	887	887	887	0
440	20240927	120200	13806337	887	891	891	887	305
441	20240927	120100	13535786	893	893	893	893	0
442	20240927	120000	13535786	893	893	893	893	0
443	20240927	115900	13535786	893	893	893	893	0
444	20240927	115800	13535786	893	893	893	893	0
445	20240927	115700	13535786	893	893	893	893	0
446	20240927	115600	13535786	893	893	893	893	1
447	20240927	115500	13534893	890	890	890	890	0
448	20240927	115400	13534893	890	890	890	890	0
449	20240927	115300	13534893	890	890	890	890	0
450	20240927	115200	13534893	890	890	890	890	0
451	20240927	115100	13534893	890	890	890	890	0
452	20240927	115000	13534893	890	890	890	890	0
453	20240927	114900	13534893	890	890	890	890	0
454	20240927	114800	13534893	890	890	890	890	0
455	20240927	114700	13534893	890	890	890	890	0
456	20240927	114600	13534893	890	890	890	890	0
457	20240927	114500	13534893	890	890	890	890	0
458	20240927	114400	13534893	890	890	890	890	0
459	20240927	114300	13534893	890	890	890	890	0
460	20240927	114200	13534893	890	890	890	890	1
461	20240927	114100	13534003	891	891	891	891	1
462	20240927	114000	13533112	893	893	893	893	0
463	20240927	113900	13533112	893	893	893	893	0
464	20240927	113800	13533112	893	893	893	893	0
465	20240927	113700	13533112	893	893	893	893	0
466	20240927	113600	13533112	893	893	893	893	0
467	20240927	113500	13533112	893	893	893	893	0
468	20240927	113400	13533112	893	893	893	893	0
469	20240927	113300	13533112	893	893	893	893	0
470	20240927	113200	13533112	893	893	893	893	1
471	20240927	113100	13532219	890	890	890	890	0
472	20240927	113000	13532219	890	890	890	890	0
473	20240927	112900	13532219	890	890	890	890	0
474	20240927	112800	13532219	890	890	890	890	0
475	20240927	112700	13532219	890	890	890	890	0
476	20240927	112600	13532219	890	890	890	890	500
477	20240927	112500	13087219	893	893	893	893	0
478	20240927	112400	13087219	893	893	893	893	0
479	20240927	112300	13087219	893	893	893	893	0
480	20240927	112200	13087219	893	893	893	893	0
481	20240927	112100	13087219	893	893	893	893	0
482	20240927	112000	13087219	893	893	893	893	0
483	20240927	111900	13087219	893	893	893	893	0
484	20240927	111800	13087219	893	893	893	893	0
485	20240927	111700	13087219	893	893	893	893	0
486	20240927	111600	13087219	893	893	893	893	0
487	20240927	111500	13087219	893	893	893	893	0
488	20240927	111400	13087219	893	893	893	893	0
489	20240927	111300	13087219	893	893	893	893	0
490	20240927	111200	13087219	893	893	893	893	1
491	20240927	111100	13086326	893	893	893	893	1
492	20240927	111000	13085433	890	890	890	890	0
493	20240927	110900	13085433	890	890	890	890	0
494	20240927	110800	13085433	890	890	890	890	0
495	20240927	110700	13085433	890	890	890	890	0
496	20240927	110600	13085433	890	890	890	890	0
497	20240927	110500	13085433	890	890	890	890	0
498	20240927	110400	13085433	890	890	890	890	0
499	20240927	110300	13085433	890	890	890	890	0
500	20240927	110200	13085433	890	890	890	890	1001
501	20240927	110100	12194543	890	890	890	890	0
502	20240927	110000	12194543	890	890	890	890	0
503	20240927	105900	12194543	890	890	890	890	0
504	20240927	105800	12194543	890	890	890	890	0
505	20240927	105700	12194543	890	890	890	890	0
506	20240927	105600	12194543	890	890	890	890	0
507	20240927	105500	12194543	890	890	890	890	0
508	20240927	105400	12194543	890	890	890	890	4473
509	20240927	105300	8213573	885	885	885	885	0
510	20240927	105200	8213573	885	885	885	885	0
511	20240927	105100	8213573	885	885	885	885	900
512	20240927	105000	7417073	890	890	890	890	0
513	20240927	104900	7417073	890	890	890	890	0
514	20240927	104800	7417073	890	890	890	890	0
515	20240927	104700	7417073	890	890	890	890	0
516	20240927	104600	7417073	890	890	890	890	0
517	20240927	104500	7417073	890	890	890	890	0
518	20240927	104400	7417073	890	890	890	890	0
519	20240927	104300	7417073	890	890	890	890	0
520	20240927	104200	7417073	890	890	890	890	1
521	20240927	104100	7416183	885	885	885	885	0
522	20240927	104000	7416183	885	885	885	885	0
523	20240927	103900	7416183	885	885	885	885	0
524	20240927	103800	7416183	885	885	885	885	1
525	20240927	103700	7415298	890	890	890	890	50
526	20240927	103600	7370798	885	885	885	885	0
527	20240927	103500	7370798	885	885	885	885	0
528	20240927	103400	7370798	885	885	885	885	0
529	20240927	103300	7370798	885	885	885	885	0
530	20240927	103200	7370798	885	885	885	885	0
531	20240927	103100	7370798	885	885	885	885	1000
532	20240927	103000	6485798	886	887	887	886	66
533	20240927	102900	6427312	886	886	886	886	0
534	20240927	102800	6427312	886	886	886	886	0
535	20240927	102700	6427312	886	886	886	886	0
536	20240927	102600	6427312	886	886	886	886	0
537	20240927	102500	6427312	886	886	886	886	115
538	20240927	102400	6325422	887	887	887	887	1
539	20240927	102300	6324535	887	887	887	887	1
540	20240927	102200	6323648	893	893	893	893	2
541	20240927	102100	6321862	886	890	890	886	2001
542	20240927	102000	4547803	890	890	890	890	0
543	20240927	101900	4547803	890	890	890	890	0
544	20240927	101800	4547803	890	890	890	890	0
545	20240927	101700	4547803	890	890	890	890	0
546	20240927	101600	4547803	890	890	890	890	0
547	20240927	101500	4547803	890	890	890	890	0
548	20240927	101400	4547803	890	890	890	890	0
549	20240927	101300	4547803	890	890	890	890	0
550	20240927	101200	4547803	890	890	890	890	0
551	20240927	101100	4547803	890	890	890	890	0
552	20240927	101000	4547803	890	890	890	890	0
553	20240927	100900	4547803	890	890	890	890	0
554	20240927	100800	4547803	890	890	890	890	100
555	20240927	100700	4458803	890	890	890	890	0
556	20240927	100600	4458803	890	890	890	890	0
557	20240927	100500	4458803	890	890	890	890	0
558	20240927	100400	4458803	890	890	890	890	0
559	20240927	100300	4458803	890	890	890	890	0
560	20240927	100200	4458803	890	890	890	890	0
561	20240927	100100	4458803	890	890	890	890	0
562	20240927	100000	4458803	890	890	890	890	0
563	20240927	095900	4458803	890	890	890	890	0
564	20240927	095800	4458803	890	889	890	889	1410
565	20240927	095700	3204013	890	890	890	890	0
566	20240927	095600	3204013	890	890	890	890	0
567	20240927	095500	3204013	890	890	890	890	0
568	20240927	095400	3204013	890	890	890	890	0
569	20240927	095300	3204013	890	890	890	890	0
570	20240927	095200	3204013	890	890	890	890	0
571	20240927	095100	3204013	890	890	890	890	0
572	20240927	095000	3204013	890	890	890	890	0
573	20240927	094900	3204013	890	890	890	890	0
574	20240927	094800	3204013	890	890	890	890	0
575	20240927	094700	3204013	890	890	890	890	0
576	20240927	094600	3204013	890	890	890	890	0
577	20240927	094500	3204013	890	890	890	890	0
578	20240927	094400	3204013	890	890	890	890	10
579	20240927	094300	3195113	890	890	890	890	100
580	20240927	094200	3106113	892	891	892	891	50
581	20240927	094100	3061523	892	891	892	891	5
582	20240927	094000	3057067	891	891	891	891	0
583	20240927	093900	3057067	891	891	891	891	0
584	20240927	093800	3057067	891	891	891	891	5
585	20240927	093700	3052612	891	891	891	891	0
586	20240927	093600	3052612	891	891	891	891	0
587	20240927	093500	3052612	891	891	891	891	0
588	20240927	093400	3052612	891	891	891	891	0
589	20240927	093300	3052612	891	891	891	891	0
590	20240927	093200	3052612	891	891	891	891	0
591	20240927	093100	3052612	891	891	891	891	1
592	20240927	093000	3051721	883	885	885	883	65
593	20240927	092900	2994296	887	887	887	887	0
594	20240927	092800	2994296	887	891	893	877	2088
595	20240927	092700	1144408	891	891	891	891	0
596	20240927	092600	1144408	891	891	891	891	0
597	20240927	092500	1144408	891	891	891	891	0
598	20240927	092400	1144408	891	891	891	891	0
599	20240927	092300	1144408	891	892	892	891	110
600	20240927	092200	1046370	892	892	892	892	0
601	20240927	092100	1046370	892	892	892	892	0
602	20240927	092000	1046370	892	892	892	892	0
603	20240927	091900	1046370	892	892	892	892	0
604	20240927	091800	1046370	892	892	892	892	0
605	20240927	091700	1046370	892	892	892	892	0
606	20240927	091600	1046370	892	892	892	892	0
607	20240927	091500	1046370	892	892	892	892	0
608	20240927	091400	1046370	892	892	892	892	0
609	20240927	091300	1046370	892	892	892	892	0
610	20240927	091200	1046370	892	892	892	892	0
611	20240927	091100	1046370	892	892	892	892	1
612	20240927	091000	1045478	892	892	892	892	0
613	20240927	090900	1045478	892	892	892	892	0
614	20240927	090800	1045478	892	892	892	892	7
615	20240927	090700	1039234	892	893	893	892	1023
616	20240927	090600	126712	893	893	893	893	20
617	20240927	090500	108852	893	893	893	893	1
618	20240927	090400	107959	894	894	894	894	1
619	20240927	090300	107065	895	895	895	895	0
620	20240927	090200	107065	895	895	895	895	1
621	20240927	090100	106170	895	895	895	895	0
622	20240927	090000	106170	895	900	900	895	118