KissMeData/083660/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195200	20861675	972	972	972	972	2866
3	20240909	195100	20861675	972	972	972	972	0
4	20240909	195000	20861675	972	972	972	972	0
5	20240909	194900	20861675	972	972	972	972	0
6	20240909	194800	20861675	972	972	972	972	0
7	20240909	194700	20861675	972	972	972	972	0
8	20240909	194600	20861675	972	972	972	972	0
9	20240909	194500	20861675	972	972	972	972	0
10	20240909	194400	20861675	972	972	972	972	0
11	20240909	194300	20861675	972	972	972	972	0
12	20240909	194200	20861675	972	972	972	972	0
13	20240909	194100	20861675	972	972	972	972	0
14	20240909	194000	20861675	972	972	972	972	0
15	20240909	193900	20861675	972	972	972	972	0
16	20240909	193800	20861675	972	972	972	972	0
17	20240909	193700	20861675	972	972	972	972	0
18	20240909	193600	20861675	972	972	972	972	0
19	20240909	193500	20861675	972	972	972	972	0
20	20240909	193400	20861675	972	972	972	972	0
21	20240909	193300	20861675	972	972	972	972	0
22	20240909	193200	20861675	972	972	972	972	0
23	20240909	193100	20861675	972	972	972	972	0
24	20240909	193000	20861675	972	972	972	972	0
25	20240909	192900	20861675	972	972	972	972	0
26	20240909	192800	20861675	972	972	972	972	0
27	20240909	192700	20861675	972	972	972	972	0
28	20240909	192600	20861675	972	972	972	972	0
29	20240909	192500	20861675	972	972	972	972	0
30	20240909	192400	20861675	972	972	972	972	0
31	20240909	192300	20861675	972	972	972	972	0
32	20240909	192200	20861675	972	972	972	972	2866
33	20240909	192100	20861675	972	972	972	972	0
34	20240909	192000	20861675	972	972	972	972	0
35	20240909	191900	20861675	972	972	972	972	0
36	20240909	191800	20861675	972	972	972	972	0
37	20240909	191700	20861675	972	972	972	972	0
38	20240909	191600	20861675	972	972	972	972	0
39	20240909	191500	20861675	972	972	972	972	0
40	20240909	191400	20861675	972	972	972	972	0
41	20240909	191300	20861675	972	972	972	972	0
42	20240909	191200	20861675	972	972	972	972	0
43	20240909	191100	20861675	972	972	972	972	0
44	20240909	191000	20861675	972	972	972	972	0
45	20240909	190900	20861675	972	972	972	972	0
46	20240909	190800	20861675	972	972	972	972	0
47	20240909	190700	20861675	972	972	972	972	0
48	20240909	190600	20861675	972	972	972	972	0
49	20240909	190500	20861675	972	972	972	972	0
50	20240909	190400	20861675	972	972	972	972	0
51	20240909	190300	20861675	972	972	972	972	0
52	20240909	190200	20861675	972	972	972	972	0
53	20240909	190100	20861675	972	972	972	972	0
54	20240909	190000	20861675	972	972	972	972	0
55	20240909	185900	20861675	972	972	972	972	0
56	20240909	185800	20861675	972	972	972	972	0
57	20240909	185700	20861675	972	972	972	972	0
58	20240909	185600	20861675	972	972	972	972	0
59	20240909	185500	20861675	972	972	972	972	0
60	20240909	185400	20861675	972	972	972	972	0
61	20240909	185300	20861675	972	972	972	972	0
62	20240909	185200	20861675	972	972	972	972	2866
63	20240909	185100	20861675	972	972	972	972	0
64	20240909	185000	20861675	972	972	972	972	0
65	20240909	184900	20861675	972	972	972	972	0
66	20240909	184800	20861675	972	972	972	972	0
67	20240909	184700	20861675	972	972	972	972	0
68	20240909	184600	20861675	972	972	972	972	0
69	20240909	184500	20861675	972	972	972	972	0
70	20240909	184400	20861675	972	972	972	972	0
71	20240909	184300	20861675	972	972	972	972	0
72	20240909	184200	20861675	972	972	972	972	0
73	20240909	184100	20861675	972	972	972	972	0
74	20240909	184000	20861675	972	972	972	972	0
75	20240909	183900	20861675	972	972	972	972	0
76	20240909	183800	20861675	972	972	972	972	0
77	20240909	183700	20861675	972	972	972	972	0
78	20240909	183600	20861675	972	972	972	972	0
79	20240909	183500	20861675	972	972	972	972	0
80	20240909	183400	20861675	972	972	972	972	0
81	20240909	183300	20861675	972	972	972	972	0
82	20240909	183200	20861675	972	972	972	972	0
83	20240909	183100	20861675	972	972	972	972	0
84	20240909	183000	20861675	972	972	972	972	0
85	20240909	182900	20861675	972	972	972	972	0
86	20240909	182800	20861675	972	972	972	972	0
87	20240909	182700	20861675	972	972	972	972	0
88	20240909	182600	20861675	972	972	972	972	0
89	20240909	182500	20861675	972	972	972	972	0
90	20240909	182400	20861675	972	972	972	972	0
91	20240909	182300	20861675	972	972	972	972	0
92	20240909	182200	20861675	972	972	972	972	2866
93	20240909	182100	20861675	972	972	972	972	0
94	20240909	182000	20861675	972	972	972	972	0
95	20240909	181900	20861675	972	972	972	972	0
96	20240909	181800	20861675	972	972	972	972	0
97	20240909	181700	20861675	972	972	972	972	0
98	20240909	181600	20861675	972	972	972	972	0
99	20240909	181500	20861675	972	972	972	972	0
100	20240909	181400	20861675	972	972	972	972	0
101	20240909	181300	20861675	972	972	972	972	0
102	20240909	181200	20861675	972	972	972	972	0
103	20240909	181100	20861675	972	972	972	972	0
104	20240909	181000	20861675	972	972	972	972	0
105	20240909	180900	20861675	972	972	972	972	0
106	20240909	180800	20861675	972	972	972	972	0
107	20240909	180700	20861675	972	972	972	972	0
108	20240909	180600	20861675	972	972	972	972	0
109	20240909	180500	20861675	972	972	972	972	0
110	20240909	180400	20861675	972	972	972	972	0
111	20240909	180300	20861675	972	972	972	972	0
112	20240909	180200	20861675	972	972	972	972	0
113	20240909	180100	20861675	972	972	972	972	0
114	20240909	180000	20861675	972	972	972	972	0
115	20240909	175900	20861675	972	972	972	972	0
116	20240909	175800	20861675	972	972	972	972	0
117	20240909	175700	20861675	972	972	972	972	0
118	20240909	175600	20861675	972	972	972	972	0
119	20240909	175500	20861675	972	972	972	972	0
120	20240909	175400	20861675	972	972	972	972	0
121	20240909	175300	20861675	972	972	972	972	0
122	20240909	175200	20861675	972	972	972	972	2866
123	20240909	175100	20861675	972	972	972	972	0
124	20240909	175000	20861675	972	972	972	972	0
125	20240909	174900	20861675	972	972	972	972	0
126	20240909	174800	20861675	972	972	972	972	0
127	20240909	174700	20861675	972	972	972	972	0
128	20240909	174600	20861675	972	972	972	972	0
129	20240909	174500	20861675	972	972	972	972	0
130	20240909	174400	20861675	972	972	972	972	0
131	20240909	174300	20861675	972	972	972	972	0
132	20240909	174200	20861675	972	972	972	972	0
133	20240909	174100	20861675	972	972	972	972	0
134	20240909	174000	20861675	972	972	972	972	0
135	20240909	173900	20861675	972	972	972	972	0
136	20240909	173800	20861675	972	972	972	972	0
137	20240909	173700	20861675	972	972	972	972	0
138	20240909	173600	20861675	972	972	972	972	0
139	20240909	173500	20861675	972	972	972	972	0
140	20240909	173400	20861675	972	972	972	972	0
141	20240909	173300	20861675	972	972	972	972	0
142	20240909	173200	20861675	972	972	972	972	0
143	20240909	173100	20861675	972	972	972	972	0
144	20240909	173000	20861675	972	972	972	972	0
145	20240909	172900	20861675	972	972	972	972	0
146	20240909	172800	20861675	972	972	972	972	0
147	20240909	172700	20861675	972	972	972	972	0
148	20240909	172600	20861675	972	972	972	972	0
149	20240909	172500	20861675	972	972	972	972	0
150	20240909	172400	20861675	972	972	972	972	0
151	20240909	172300	20861675	972	972	972	972	0
152	20240909	172200	20861675	972	972	972	972	2866
153	20240909	172100	20861675	972	972	972	972	0
154	20240909	172000	20861675	972	972	972	972	0
155	20240909	171900	20861675	972	972	972	972	0
156	20240909	171800	20861675	972	972	972	972	0
157	20240909	171700	20861675	972	972	972	972	0
158	20240909	171600	20861675	972	972	972	972	0
159	20240909	171500	20861675	972	972	972	972	0
160	20240909	171400	20861675	972	972	972	972	0
161	20240909	171300	20861675	972	972	972	972	0
162	20240909	171200	20861675	972	972	972	972	0
163	20240909	171100	20861675	972	972	972	972	0
164	20240909	171000	20861675	972	972	972	972	0
165	20240909	170900	20861675	972	972	972	972	0
166	20240909	170800	20861675	972	972	972	972	0
167	20240909	170700	20861675	972	972	972	972	0
168	20240909	170600	20861675	972	972	972	972	0
169	20240909	170500	20861675	972	972	972	972	0
170	20240909	170400	20861675	972	972	972	972	0
171	20240909	170300	20861675	972	972	972	972	0
172	20240909	170200	20861675	972	972	972	972	0
173	20240909	170100	20861675	972	972	972	972	0
174	20240909	170000	20861675	972	972	972	972	0
175	20240909	165900	20861675	972	972	972	972	0
176	20240909	165800	20861675	972	972	972	972	0
177	20240909	165700	20861675	972	972	972	972	0
178	20240909	165600	20861675	972	972	972	972	0
179	20240909	165500	20861675	972	972	972	972	0
180	20240909	165400	20861675	972	972	972	972	0
181	20240909	165300	20861675	972	972	972	972	0
182	20240909	165200	20861675	972	972	972	972	2866
183	20240909	165100	20861675	972	972	972	972	0
184	20240909	165000	20861675	972	972	972	972	0
185	20240909	164900	20861675	972	972	972	972	0
186	20240909	164800	20861675	972	972	972	972	0
187	20240909	164700	20861675	972	972	972	972	0
188	20240909	164600	20861675	972	972	972	972	0
189	20240909	164500	20861675	972	972	972	972	0
190	20240909	164400	20861675	972	972	972	972	0
191	20240909	164300	20861675	972	972	972	972	0
192	20240909	164200	20861675	972	972	972	972	0
193	20240909	164100	20861675	972	972	972	972	0
194	20240909	164000	20861675	972	972	972	972	0
195	20240909	163900	20861675	972	972	972	972	0
196	20240909	163800	20861675	972	972	972	972	0
197	20240909	163700	20861675	972	972	972	972	0
198	20240909	163600	20861675	972	972	972	972	0
199	20240909	163500	20861675	972	972	972	972	0
200	20240909	163400	20861675	972	972	972	972	0
201	20240909	163300	20861675	972	972	972	972	0
202	20240909	163200	20861675	972	972	972	972	0
203	20240909	163100	20861675	972	972	972	972	0
204	20240909	163000	20861675	972	972	972	972	0
205	20240909	162900	20861675	972	972	972	972	0
206	20240909	162800	20861675	972	972	972	972	0
207	20240909	162700	20861675	972	972	972	972	0
208	20240909	162600	20861675	972	972	972	972	0
209	20240909	162500	20861675	972	972	972	972	0
210	20240909	162400	20861675	972	972	972	972	0
211	20240909	162300	20861675	972	972	972	972	0
212	20240909	162200	20861675	972	972	972	972	2866
213	20240909	162100	20861675	972	972	972	972	0
214	20240909	162000	20861675	972	972	972	972	0
215	20240909	161900	20861675	972	972	972	972	0
216	20240909	161800	20861675	972	972	972	972	0
217	20240909	161700	20861675	972	972	972	972	0
218	20240909	161600	20861675	972	972	972	972	0
219	20240909	161500	20861675	972	972	972	972	0
220	20240909	161400	20861675	972	972	972	972	0
221	20240909	161300	20861675	972	972	972	972	0
222	20240909	161200	20861675	972	972	972	972	0
223	20240909	161100	20861675	972	972	972	972	0
224	20240909	161000	20861675	972	972	972	972	0
225	20240909	160900	20861675	972	972	972	972	0
226	20240909	160800	20861675	972	972	972	972	0
227	20240909	160700	20861675	972	972	972	972	0
228	20240909	160600	20861675	972	972	972	972	0
229	20240909	160500	20861675	972	972	972	972	0
230	20240909	160400	20861675	972	972	972	972	0
231	20240909	160300	20861675	972	972	972	972	0
232	20240909	160200	20861675	972	972	972	972	0
233	20240909	160100	20861675	972	972	972	972	0
234	20240909	160000	20861675	972	972	972	972	0
235	20240909	155900	20861675	972	972	972	972	0
236	20240909	155800	20861675	972	972	972	972	0
237	20240909	155700	20861675	972	972	972	972	0
238	20240909	155600	20861675	972	972	972	972	0
239	20240909	155500	20861675	972	972	972	972	0
240	20240909	155400	20861675	972	972	972	972	0
241	20240909	155300	20861675	972	972	972	972	0
242	20240909	155200	20861675	972	972	972	972	2866
243	20240909	155100	20861675	972	972	972	972	0
244	20240909	155000	20861675	972	972	972	972	0
245	20240909	154900	20861675	972	972	972	972	0
246	20240909	154800	20861675	972	972	972	972	0
247	20240909	154700	20861675	972	972	972	972	0
248	20240909	154600	20861675	972	972	972	972	0
249	20240909	154500	20861675	972	972	972	972	0
250	20240909	154400	20861675	972	972	972	972	0
251	20240909	154300	20861675	972	972	972	972	0
252	20240909	154200	20861675	972	972	972	972	0
253	20240909	154100	20861675	972	972	972	972	0
254	20240909	154000	20861675	972	972	972	972	0
255	20240909	153900	20861675	972	972	972	972	0
256	20240909	153800	20861675	972	972	972	972	0
257	20240909	153700	20861675	972	972	972	972	0
258	20240909	153600	20861675	972	972	972	972	0
259	20240909	153500	20861675	972	972	972	972	0
260	20240909	153400	20861675	972	972	972	972	0
261	20240909	153300	20861675	972	972	972	972	0
262	20240909	153200	20861675	972	972	972	972	0
263	20240909	153100	20861675	972	972	972	972	0
264	20240909	153000	20861675	972	972	972	972	2866
265	20240909	152900	18075923	972	972	972	972	0
266	20240909	152800	18075923	972	972	972	972	0
267	20240909	152700	18075923	972	972	972	972	0
268	20240909	152600	18075923	972	972	972	972	0
269	20240909	152500	18075923	972	972	972	972	0
270	20240909	152400	18075923	972	972	972	972	0
271	20240909	152300	18075923	972	972	972	972	0
272	20240909	152200	18075923	972	972	972	972	0
273	20240909	152100	18075923	972	972	972	972	0
274	20240909	152000	18075923	972	972	972	972	0
275	20240909	151900	18075923	972	969	972	969	444
276	20240909	151800	17645522	969	969	969	969	0
277	20240909	151700	17645522	969	969	969	969	1
278	20240909	151600	17644553	972	972	972	972	0
279	20240909	151500	17644553	972	972	972	972	0
280	20240909	151400	17644553	972	972	972	972	0
281	20240909	151300	17644553	972	972	972	972	0
282	20240909	151200	17644553	972	970	972	970	100
283	20240909	151100	17547457	972	972	972	972	0
284	20240909	151000	17547457	972	972	972	972	0
285	20240909	150900	17547457	972	972	972	972	10
286	20240909	150800	17537737	972	972	972	972	0
287	20240909	150700	17537737	972	972	972	972	20
288	20240909	150600	17518297	972	972	972	972	0
289	20240909	150500	17518297	972	972	972	972	0
290	20240909	150400	17518297	972	972	972	972	0
291	20240909	150300	17518297	972	972	972	972	0
292	20240909	150200	17518297	972	972	972	972	0
293	20240909	150100	17518297	972	972	972	972	0
294	20240909	150000	17518297	972	972	972	972	0
295	20240909	145900	17518297	972	972	972	972	0
296	20240909	145800	17518297	972	972	972	972	0
297	20240909	145700	17518297	972	972	972	972	0
298	20240909	145600	17518297	972	972	972	972	0
299	20240909	145500	17518297	972	972	972	972	0
300	20240909	145400	17518297	972	972	972	972	0
301	20240909	145300	17518297	972	972	972	972	0
302	20240909	145200	17518297	972	972	972	972	0
303	20240909	145100	17518297	972	972	972	972	0
304	20240909	145000	17518297	972	972	972	972	0
305	20240909	144900	17518297	972	972	972	972	0
306	20240909	144800	17518297	972	972	972	972	0
307	20240909	144700	17518297	972	972	972	972	0
308	20240909	144600	17518297	972	972	972	972	5
309	20240909	144500	17513437	972	972	972	972	0
310	20240909	144400	17513437	972	972	972	972	0
311	20240909	144300	17513437	972	972	972	972	0
312	20240909	144200	17513437	972	972	972	972	0
313	20240909	144100	17513437	972	972	972	972	0
314	20240909	144000	17513437	972	972	972	972	0
315	20240909	143900	17513437	972	972	972	972	0
316	20240909	143800	17513437	972	972	972	972	0
317	20240909	143700	17513437	972	972	972	972	0
318	20240909	143600	17513437	972	972	972	972	0
319	20240909	143500	17513437	972	972	972	972	0
320	20240909	143400	17513437	972	972	972	972	0
321	20240909	143300	17513437	972	972	972	972	0
322	20240909	143200	17513437	972	972	972	972	0
323	20240909	143100	17513437	972	972	972	972	0
324	20240909	143000	17513437	972	972	972	972	0
325	20240909	142900	17513437	972	972	972	972	0
326	20240909	142800	17513437	972	971	972	971	69
327	20240909	142700	17446425	971	971	971	971	11
328	20240909	142600	17435744	971	971	971	971	22
329	20240909	142500	17414382	971	971	971	971	11
330	20240909	142400	17403701	972	972	972	972	0
331	20240909	142300	17403701	972	972	972	972	0
332	20240909	142200	17403701	972	972	972	972	0
333	20240909	142100	17403701	972	972	972	972	0
334	20240909	142000	17403701	972	972	972	972	0
335	20240909	141900	17403701	972	972	972	972	0
336	20240909	141800	17403701	972	972	972	972	0
337	20240909	141700	17403701	972	972	972	972	0
338	20240909	141600	17403701	972	972	972	972	0
339	20240909	141500	17403701	972	972	972	972	0
340	20240909	141400	17403701	972	972	972	972	0
341	20240909	141300	17403701	972	972	972	972	0
342	20240909	141200	17403701	972	972	972	972	0
343	20240909	141100	17403701	972	972	972	972	0
344	20240909	141000	17403701	972	972	972	972	0
345	20240909	140900	17403701	972	972	972	972	0
346	20240909	140800	17403701	972	972	972	972	0
347	20240909	140700	17403701	972	972	972	972	0
348	20240909	140600	17403701	972	972	972	972	0
349	20240909	140500	17403701	972	972	972	972	0
350	20240909	140400	17403701	972	972	972	972	10
351	20240909	140300	17393981	970	970	970	970	0
352	20240909	140200	17393981	970	970	970	970	0
353	20240909	140100	17393981	970	970	970	970	0
354	20240909	140000	17393981	970	970	970	970	0
355	20240909	135900	17393981	970	970	970	970	0
356	20240909	135800	17393981	970	970	970	970	0
357	20240909	135700	17393981	970	970	970	970	0
358	20240909	135600	17393981	970	970	970	970	0
359	20240909	135500	17393981	970	970	970	970	0
360	20240909	135400	17393981	970	970	970	970	0
361	20240909	135300	17393981	970	970	970	970	0
362	20240909	135200	17393981	970	970	970	970	0
363	20240909	135100	17393981	970	970	970	970	0
364	20240909	135000	17393981	970	969	970	969	200
365	20240909	134900	17200164	961	961	961	961	180
366	20240909	134800	17027184	972	972	972	972	0
367	20240909	134700	17027184	972	972	972	972	0
368	20240909	134600	17027184	972	972	972	972	0
369	20240909	134500	17027184	972	972	972	972	0
370	20240909	134400	17027184	972	972	972	972	0
371	20240909	134300	17027184	972	972	972	972	0
372	20240909	134200	17027184	972	972	972	972	0
373	20240909	134100	17027184	972	972	972	972	0
374	20240909	134000	17027184	972	972	972	972	0
375	20240909	133900	17027184	972	972	972	972	0
376	20240909	133800	17027184	972	972	972	972	0
377	20240909	133700	17027184	972	972	972	972	0
378	20240909	133600	17027184	972	972	972	972	0
379	20240909	133500	17027184	972	972	972	972	0
380	20240909	133400	17027184	972	972	972	972	0
381	20240909	133300	17027184	972	972	972	972	0
382	20240909	133200	17027184	972	972	972	972	0
383	20240909	133100	17027184	972	972	972	972	0
384	20240909	133000	17027184	972	972	972	972	0
385	20240909	132900	17027184	972	972	972	972	0
386	20240909	132800	17027184	972	972	972	972	0
387	20240909	132700	17027184	972	972	972	972	0
388	20240909	132600	17027184	972	972	972	972	0
389	20240909	132500	17027184	972	972	972	972	0
390	20240909	132400	17027184	972	972	972	972	0
391	20240909	132300	17027184	972	972	972	972	0
392	20240909	132200	17027184	972	972	972	972	0
393	20240909	132100	17027184	972	972	972	972	0
394	20240909	132000	17027184	972	972	972	972	0
395	20240909	131900	17027184	972	972	972	972	0
396	20240909	131800	17027184	972	972	972	972	0
397	20240909	131700	17027184	972	972	972	972	0
398	20240909	131600	17027184	972	972	972	972	0
399	20240909	131500	17027184	972	972	972	972	0
400	20240909	131400	17027184	972	971	972	971	15
401	20240909	131300	17012617	956	956	956	956	0
402	20240909	131200	17012617	956	956	956	956	0
403	20240909	131100	17012617	956	969	972	956	35
404	20240909	131000	16978845	956	956	956	956	0
405	20240909	130900	16978845	956	956	956	956	10
406	20240909	130800	16969285	973	973	973	973	0
407	20240909	130700	16969285	973	973	973	973	0
408	20240909	130600	16969285	973	973	973	973	0
409	20240909	130500	16969285	973	973	973	973	0
410	20240909	130400	16969285	973	973	973	973	0
411	20240909	130300	16969285	973	973	973	973	0
412	20240909	130200	16969285	973	973	973	973	0
413	20240909	130100	16969285	973	973	973	973	0
414	20240909	130000	16969285	973	973	973	973	0
415	20240909	125900	16969285	973	973	973	973	0
416	20240909	125800	16969285	973	973	973	973	0
417	20240909	125700	16969285	973	973	973	973	0
418	20240909	125600	16969285	973	973	973	973	0
419	20240909	125500	16969285	973	973	973	973	0
420	20240909	125400	16969285	973	973	973	973	0
421	20240909	125300	16969285	973	973	973	973	0
422	20240909	125200	16969285	973	973	973	973	0
423	20240909	125100	16969285	973	973	973	973	0
424	20240909	125000	16969285	973	973	973	973	0
425	20240909	124900	16969285	973	973	973	973	1
426	20240909	124800	16968312	973	973	973	973	0
427	20240909	124700	16968312	973	973	973	973	1
428	20240909	124600	16967339	973	973	973	973	0
429	20240909	124500	16967339	973	972	973	972	200
430	20240909	124400	16772740	954	954	954	954	1
431	20240909	124300	16771786	974	974	974	974	0
432	20240909	124200	16771786	974	974	974	974	0
433	20240909	124100	16771786	974	974	974	974	0
434	20240909	124000	16771786	974	974	974	974	0
435	20240909	123900	16771786	974	974	974	974	0
436	20240909	123800	16771786	974	974	974	974	0
437	20240909	123700	16771786	974	974	974	974	0
438	20240909	123600	16771786	974	974	974	974	0
439	20240909	123500	16771786	974	974	974	974	0
440	20240909	123400	16771786	974	974	974	974	0
441	20240909	123300	16771786	974	974	974	974	0
442	20240909	123200	16771786	974	974	974	974	0
443	20240909	123100	16771786	974	974	974	974	0
444	20240909	123000	16771786	974	974	974	974	0
445	20240909	122900	16771786	974	974	974	974	0
446	20240909	122800	16771786	974	974	974	974	0
447	20240909	122700	16771786	974	974	974	974	0
448	20240909	122600	16771786	974	974	974	974	0
449	20240909	122500	16771786	974	974	974	974	0
450	20240909	122400	16771786	974	974	974	974	0
451	20240909	122300	16771786	974	974	974	974	0
452	20240909	122200	16771786	974	974	974	974	0
453	20240909	122100	16771786	974	974	974	974	0
454	20240909	122000	16771786	974	974	974	974	0
455	20240909	121900	16771786	974	966	974	966	266
456	20240909	121800	16514146	967	967	967	967	0
457	20240909	121700	16514146	967	963	967	935	351
458	20240909	121600	16179173	980	980	980	980	0
459	20240909	121500	16179173	980	980	980	980	0
460	20240909	121400	16179173	980	980	980	980	0
461	20240909	121300	16179173	980	980	980	980	0
462	20240909	121200	16179173	980	980	980	980	0
463	20240909	121100	16179173	980	980	980	980	0
464	20240909	121000	16179173	980	980	980	980	0
465	20240909	120900	16179173	980	980	980	980	0
466	20240909	120800	16179173	980	980	980	980	0
467	20240909	120700	16179173	980	980	980	980	0
468	20240909	120600	16179173	980	980	980	980	0
469	20240909	120500	16179173	980	980	980	980	0
470	20240909	120400	16179173	980	980	980	980	204
471	20240909	120300	15979253	980	978	980	978	576
472	20240909	120200	15414973	971	971	971	971	1731
473	20240909	120100	13734172	971	971	971	971	0
474	20240909	120000	13734172	971	971	971	971	0
475	20240909	115900	13734172	971	971	971	971	0
476	20240909	115800	13734172	971	971	971	971	0
477	20240909	115700	13734172	971	971	971	971	0
478	20240909	115600	13734172	971	971	971	971	0
479	20240909	115500	13734172	971	970	971	970	20
480	20240909	115400	13714771	971	971	971	971	0
481	20240909	115300	13714771	971	971	971	971	0
482	20240909	115200	13714771	971	971	971	971	0
483	20240909	115100	13714771	971	971	971	971	0
484	20240909	115000	13714771	971	971	971	971	0
485	20240909	114900	13714771	971	971	971	971	0
486	20240909	114800	13714771	971	971	971	971	0
487	20240909	114700	13714771	971	971	971	971	0
488	20240909	114600	13714771	971	971	971	971	0
489	20240909	114500	13714771	971	971	971	971	0
490	20240909	114400	13714771	971	971	971	971	0
491	20240909	114300	13714771	971	971	971	971	0
492	20240909	114200	13714771	971	971	971	971	0
493	20240909	114100	13714771	971	971	971	971	0
494	20240909	114000	13714771	971	971	971	971	0
495	20240909	113900	13714771	971	971	971	971	0
496	20240909	113800	13714771	971	971	971	971	0
497	20240909	113700	13714771	971	971	971	971	0
498	20240909	113600	13714771	971	971	971	971	0
499	20240909	113500	13714771	971	971	971	971	0
500	20240909	113400	13714771	971	971	971	971	0
501	20240909	113300	13714771	971	971	971	971	0
502	20240909	113200	13714771	971	971	971	971	0
503	20240909	113100	13714771	971	971	971	971	0
504	20240909	113000	13714771	971	971	971	971	0
505	20240909	112900	13714771	971	971	971	971	0
506	20240909	112800	13714771	971	971	971	971	29
507	20240909	112700	13686612	971	971	971	971	0
508	20240909	112600	13686612	971	971	971	971	0
509	20240909	112500	13686612	971	971	971	971	0
510	20240909	112400	13686612	971	971	971	971	0
511	20240909	112300	13686612	971	971	971	971	0
512	20240909	112200	13686612	971	971	971	971	0
513	20240909	112100	13686612	971	971	971	971	0
514	20240909	112000	13686612	971	971	971	971	0
515	20240909	111900	13686612	971	971	971	971	0
516	20240909	111800	13686612	971	971	971	971	0
517	20240909	111700	13686612	971	971	971	971	0
518	20240909	111600	13686612	971	971	971	971	0
519	20240909	111500	13686612	971	971	971	971	0
520	20240909	111400	13686612	971	971	971	971	0
521	20240909	111300	13686612	971	971	971	971	0
522	20240909	111200	13686612	971	971	971	971	100
523	20240909	111100	13589512	971	971	971	971	0
524	20240909	111000	13589512	971	971	971	971	0
525	20240909	110900	13589512	971	971	971	971	2
526	20240909	110800	13587570	971	971	971	971	0
527	20240909	110700	13587570	971	971	971	971	0
528	20240909	110600	13587570	971	971	971	971	0
529	20240909	110500	13587570	971	971	971	971	0
530	20240909	110400	13587570	971	971	971	971	0
531	20240909	110300	13587570	971	971	971	971	0
532	20240909	110200	13587570	971	971	971	971	0
533	20240909	110100	13587570	971	971	971	971	0
534	20240909	110000	13587570	971	971	971	971	0
535	20240909	105900	13587570	971	971	971	971	0
536	20240909	105800	13587570	971	971	971	971	0
537	20240909	105700	13587570	971	971	971	971	0
538	20240909	105600	13587570	971	971	971	971	0
539	20240909	105500	13587570	971	971	971	971	0
540	20240909	105400	13587570	971	971	971	971	0
541	20240909	105300	13587570	971	971	971	971	0
542	20240909	105200	13587570	971	971	971	971	0
543	20240909	105100	13587570	971	971	971	971	0
544	20240909	105000	13587570	971	971	971	971	0
545	20240909	104900	13587570	971	971	971	971	0
546	20240909	104800	13587570	971	971	971	971	0
547	20240909	104700	13587570	971	971	971	971	0
548	20240909	104600	13587570	971	971	971	971	0
549	20240909	104500	13587570	971	971	971	971	0
550	20240909	104400	13587570	971	971	971	971	0
551	20240909	104300	13587570	971	971	971	971	0
552	20240909	104200	13587570	971	971	971	971	0
553	20240909	104100	13587570	971	971	971	971	0
554	20240909	104000	13587570	971	971	971	971	0
555	20240909	103900	13587570	971	971	971	971	0
556	20240909	103800	13587570	971	971	971	971	0
557	20240909	103700	13587570	971	954	971	954	2110
558	20240909	103600	11557561	954	954	954	954	122
559	20240909	103500	11441173	954	954	954	954	0
560	20240909	103400	11441173	954	954	954	954	0
561	20240909	103300	11441173	954	954	954	954	0
562	20240909	103200	11441173	954	954	954	954	0
563	20240909	103100	11441173	954	948	954	948	343
564	20240909	103000	11115496	948	948	948	948	0
565	20240909	102900	11115496	948	948	948	948	1
566	20240909	102800	11114548	930	950	950	930	794
567	20240909	102700	10367048	953	953	953	953	0
568	20240909	102600	10367048	953	953	953	953	0
569	20240909	102500	10367048	953	953	953	953	0
570	20240909	102400	10367048	953	952	953	946	1382
571	20240909	102300	9055890	971	971	971	971	0
572	20240909	102200	9055890	971	971	971	971	0
573	20240909	102100	9055890	971	971	971	971	0
574	20240909	102000	9055890	971	971	971	971	0
575	20240909	101900	9055890	971	971	971	971	0
576	20240909	101800	9055890	971	971	971	971	0
577	20240909	101700	9055890	971	971	971	971	0
578	20240909	101600	9055890	971	971	971	971	0
579	20240909	101500	9055890	971	971	971	971	0
580	20240909	101400	9055890	971	971	971	971	0
581	20240909	101300	9055890	971	971	971	971	0
582	20240909	101200	9055890	971	971	971	971	0
583	20240909	101100	9055890	971	971	971	971	0
584	20240909	101000	9055890	971	971	971	971	0
585	20240909	100900	9055890	971	971	971	971	8
586	20240909	100800	9048122	972	972	972	972	0
587	20240909	100700	9048122	972	970	972	970	1028
588	20240909	100600	8049374	972	972	972	972	0
589	20240909	100500	8049374	972	972	972	972	0
590	20240909	100400	8049374	972	972	972	972	1
591	20240909	100300	8048402	951	951	951	951	0
592	20240909	100200	8048402	951	951	951	951	3
593	20240909	100100	8045549	975	975	975	975	0
594	20240909	100000	8045549	975	969	975	969	299
595	20240909	095900	7755314	969	966	969	966	288
596	20240909	095800	7476986	952	952	952	952	803
597	20240909	095700	6712530	925	925	925	925	0
598	20240909	095600	6712530	925	965	965	925	2534
599	20240909	095500	4292034	981	981	981	981	0
600	20240909	095400	4292034	981	981	981	981	0
601	20240909	095300	4292034	981	981	981	981	0
602	20240909	095200	4292034	981	981	981	981	0
603	20240909	095100	4292034	981	981	981	981	0
604	20240909	095000	4292034	981	981	981	981	0
605	20240909	094900	4292034	981	981	981	981	0
606	20240909	094800	4292034	981	981	981	981	0
607	20240909	094700	4292034	981	981	981	981	0
608	20240909	094600	4292034	981	981	981	981	0
609	20240909	094500	4292034	981	981	981	981	0
610	20240909	094400	4292034	981	981	981	981	0
611	20240909	094300	4292034	981	981	981	981	0
612	20240909	094200	4292034	981	981	981	981	0
613	20240909	094100	4292034	981	981	981	981	0
614	20240909	094000	4292034	981	981	981	981	110
615	20240909	093900	4184124	981	981	981	981	0
616	20240909	093800	4184124	981	981	981	981	0
617	20240909	093700	4184124	981	981	981	981	0
618	20240909	093600	4184124	981	981	981	981	0
619	20240909	093500	4184124	981	981	981	981	0
620	20240909	093400	4184124	981	981	981	981	0
621	20240909	093300	4184124	981	981	981	981	0
622	20240909	093200	4184124	981	981	981	981	50
623	20240909	093100	4135074	981	981	981	981	0
624	20240909	093000	4135074	981	981	981	981	0
625	20240909	092900	4135074	981	981	981	981	0
626	20240909	092800	4135074	981	981	981	981	0
627	20240909	092700	4135074	981	981	981	981	0
628	20240909	092600	4135074	981	977	981	977	45
629	20240909	092500	4091017	981	980	981	980	166
630	20240909	092400	3928336	980	980	980	980	0
631	20240909	092300	3928336	980	980	980	980	0
632	20240909	092200	3928336	980	980	980	980	1
633	20240909	092100	3927356	981	981	981	981	0
634	20240909	092000	3927356	981	981	981	981	0
635	20240909	091900	3927356	981	981	981	981	0
636	20240909	091800	3927356	981	981	981	981	10
637	20240909	091700	3917546	977	977	981	977	46
638	20240909	091600	3872524	977	977	982	977	52
639	20240909	091500	3821670	979	979	979	979	100
640	20240909	091400	3723770	984	984	984	984	0
641	20240909	091300	3723770	984	984	984	984	0
642	20240909	091200	3723770	984	983	984	983	33
643	20240909	091100	3691323	956	966	966	956	100
644	20240909	091000	3595164	984	976	984	976	466
645	20240909	090900	3140180	976	967	976	967	155
646	20240909	090800	2989800	968	970	970	968	197
647	20240909	090700	2798858	970	970	970	970	4
648	20240909	090600	2794978	986	986	986	986	0
649	20240909	090500	2794978	986	986	986	986	0
650	20240909	090400	2794978	986	986	986	986	384
651	20240909	090300	2416354	986	987	987	984	805
652	20240909	090200	1622560	998	985	998	985	366
653	20240909	090100	1259630	970	970	970	970	0
654	20240909	090000	1259630	970	970	970	970	1241