KissMeData/222420/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203900	10677306	758	758	758	758	127
3	20240910	203800	10677306	758	758	758	758	0
4	20240910	203700	10677306	758	758	758	758	0
5	20240910	203600	10677306	758	758	758	758	0
6	20240910	203500	10677306	758	758	758	758	0
7	20240910	203400	10677306	758	758	758	758	0
8	20240910	203300	10677306	758	758	758	758	0
9	20240910	203200	10677306	758	758	758	758	0
10	20240910	203100	10677306	758	758	758	758	0
11	20240910	203000	10677306	758	758	758	758	0
12	20240910	202900	10677306	758	758	758	758	0
13	20240910	202800	10677306	758	758	758	758	0
14	20240910	202700	10677306	758	758	758	758	0
15	20240910	202600	10677306	758	758	758	758	0
16	20240910	202500	10677306	758	758	758	758	0
17	20240910	202400	10677306	758	758	758	758	0
18	20240910	202300	10677306	758	758	758	758	0
19	20240910	202200	10677306	758	758	758	758	0
20	20240910	202100	10677306	758	758	758	758	0
21	20240910	202000	10677306	758	758	758	758	0
22	20240910	201900	10677306	758	758	758	758	0
23	20240910	201800	10677306	758	758	758	758	0
24	20240910	201700	10677306	758	758	758	758	0
25	20240910	201600	10677306	758	758	758	758	0
26	20240910	201500	10677306	758	758	758	758	0
27	20240910	201400	10677306	758	758	758	758	0
28	20240910	201300	10677306	758	758	758	758	0
29	20240910	201200	10677306	758	758	758	758	0
30	20240910	201100	10677306	758	758	758	758	0
31	20240910	201000	10677306	758	758	758	758	0
32	20240910	200900	10677306	758	758	758	758	127
33	20240910	200800	10677306	758	758	758	758	0
34	20240910	200700	10677306	758	758	758	758	0
35	20240910	200600	10677306	758	758	758	758	0
36	20240910	200500	10677306	758	758	758	758	0
37	20240910	200400	10677306	758	758	758	758	0
38	20240910	200300	10677306	758	758	758	758	0
39	20240910	200200	10677306	758	758	758	758	0
40	20240910	200100	10677306	758	758	758	758	0
41	20240910	200000	10677306	758	758	758	758	0
42	20240910	195900	10677306	758	758	758	758	0
43	20240910	195800	10677306	758	758	758	758	0
44	20240910	195700	10677306	758	758	758	758	0
45	20240910	195600	10677306	758	758	758	758	0
46	20240910	195500	10677306	758	758	758	758	0
47	20240910	195400	10677306	758	758	758	758	0
48	20240910	195300	10677306	758	758	758	758	0
49	20240910	195200	10677306	758	758	758	758	0
50	20240910	195100	10677306	758	758	758	758	0
51	20240910	195000	10677306	758	758	758	758	0
52	20240910	194900	10677306	758	758	758	758	0
53	20240910	194800	10677306	758	758	758	758	0
54	20240910	194700	10677306	758	758	758	758	0
55	20240910	194600	10677306	758	758	758	758	0
56	20240910	194500	10677306	758	758	758	758	0
57	20240910	194400	10677306	758	758	758	758	0
58	20240910	194300	10677306	758	758	758	758	0
59	20240910	194200	10677306	758	758	758	758	0
60	20240910	194100	10677306	758	758	758	758	0
61	20240910	194000	10677306	758	758	758	758	0
62	20240910	193900	10677306	758	758	758	758	127
63	20240910	193800	10677306	758	758	758	758	0
64	20240910	193700	10677306	758	758	758	758	0
65	20240910	193600	10677306	758	758	758	758	0
66	20240910	193500	10677306	758	758	758	758	0
67	20240910	193400	10677306	758	758	758	758	0
68	20240910	193300	10677306	758	758	758	758	0
69	20240910	193200	10677306	758	758	758	758	0
70	20240910	193100	10677306	758	758	758	758	0
71	20240910	193000	10677306	758	758	758	758	0
72	20240910	192900	10677306	758	758	758	758	0
73	20240910	192800	10677306	758	758	758	758	0
74	20240910	192700	10677306	758	758	758	758	0
75	20240910	192600	10677306	758	758	758	758	0
76	20240910	192500	10677306	758	758	758	758	0
77	20240910	192400	10677306	758	758	758	758	0
78	20240910	192300	10677306	758	758	758	758	0
79	20240910	192200	10677306	758	758	758	758	0
80	20240910	192100	10677306	758	758	758	758	0
81	20240910	192000	10677306	758	758	758	758	0
82	20240910	191900	10677306	758	758	758	758	0
83	20240910	191800	10677306	758	758	758	758	0
84	20240910	191700	10677306	758	758	758	758	0
85	20240910	191600	10677306	758	758	758	758	0
86	20240910	191500	10677306	758	758	758	758	0
87	20240910	191400	10677306	758	758	758	758	0
88	20240910	191300	10677306	758	758	758	758	0
89	20240910	191200	10677306	758	758	758	758	0
90	20240910	191100	10677306	758	758	758	758	0
91	20240910	191000	10677306	758	758	758	758	0
92	20240910	190900	10677306	758	758	758	758	127
93	20240910	190800	10677306	758	758	758	758	0
94	20240910	190700	10677306	758	758	758	758	0
95	20240910	190600	10677306	758	758	758	758	0
96	20240910	190500	10677306	758	758	758	758	0
97	20240910	190400	10677306	758	758	758	758	0
98	20240910	190300	10677306	758	758	758	758	0
99	20240910	190200	10677306	758	758	758	758	0
100	20240910	190100	10677306	758	758	758	758	0
101	20240910	190000	10677306	758	758	758	758	0
102	20240910	185900	10677306	758	758	758	758	0
103	20240910	185800	10677306	758	758	758	758	0
104	20240910	185700	10677306	758	758	758	758	0
105	20240910	185600	10677306	758	758	758	758	0
106	20240910	185500	10677306	758	758	758	758	0
107	20240910	185400	10677306	758	758	758	758	0
108	20240910	185300	10677306	758	758	758	758	0
109	20240910	185200	10677306	758	758	758	758	0
110	20240910	185100	10677306	758	758	758	758	0
111	20240910	185000	10677306	758	758	758	758	0
112	20240910	184900	10677306	758	758	758	758	0
113	20240910	184800	10677306	758	758	758	758	0
114	20240910	184700	10677306	758	758	758	758	0
115	20240910	184600	10677306	758	758	758	758	0
116	20240910	184500	10677306	758	758	758	758	0
117	20240910	184400	10677306	758	758	758	758	0
118	20240910	184300	10677306	758	758	758	758	0
119	20240910	184200	10677306	758	758	758	758	0
120	20240910	184100	10677306	758	758	758	758	0
121	20240910	184000	10677306	758	758	758	758	0
122	20240910	183900	10677306	758	758	758	758	127
123	20240910	183800	10677306	758	758	758	758	0
124	20240910	183700	10677306	758	758	758	758	0
125	20240910	183600	10677306	758	758	758	758	0
126	20240910	183500	10677306	758	758	758	758	0
127	20240910	183400	10677306	758	758	758	758	0
128	20240910	183300	10677306	758	758	758	758	0
129	20240910	183200	10677306	758	758	758	758	0
130	20240910	183100	10677306	758	758	758	758	0
131	20240910	183000	10677306	758	758	758	758	0
132	20240910	182900	10677306	758	758	758	758	0
133	20240910	182800	10677306	758	758	758	758	0
134	20240910	182700	10677306	758	758	758	758	0
135	20240910	182600	10677306	758	758	758	758	0
136	20240910	182500	10677306	758	758	758	758	0
137	20240910	182400	10677306	758	758	758	758	0
138	20240910	182300	10677306	758	758	758	758	0
139	20240910	182200	10677306	758	758	758	758	0
140	20240910	182100	10677306	758	758	758	758	0
141	20240910	182000	10677306	758	758	758	758	0
142	20240910	181900	10677306	758	758	758	758	0
143	20240910	181800	10677306	758	758	758	758	0
144	20240910	181700	10677306	758	758	758	758	0
145	20240910	181600	10677306	758	758	758	758	0
146	20240910	181500	10677306	758	758	758	758	0
147	20240910	181400	10677306	758	758	758	758	0
148	20240910	181300	10677306	758	758	758	758	0
149	20240910	181200	10677306	758	758	758	758	0
150	20240910	181100	10677306	758	758	758	758	0
151	20240910	181000	10677306	758	758	758	758	0
152	20240910	180900	10677306	758	758	758	758	127
153	20240910	180800	10677306	758	758	758	758	0
154	20240910	180700	10677306	758	758	758	758	0
155	20240910	180600	10677306	758	758	758	758	0
156	20240910	180500	10677306	758	758	758	758	0
157	20240910	180400	10677306	758	758	758	758	0
158	20240910	180300	10677306	758	758	758	758	0
159	20240910	180200	10677306	758	758	758	758	0
160	20240910	180100	10677306	758	758	758	758	0
161	20240910	180000	10677306	758	758	758	758	0
162	20240910	175900	10677306	758	758	758	758	0
163	20240910	175800	10677306	758	758	758	758	0
164	20240910	175700	10677306	758	758	758	758	0
165	20240910	175600	10677306	758	758	758	758	0
166	20240910	175500	10677306	758	758	758	758	0
167	20240910	175400	10677306	758	758	758	758	0
168	20240910	175300	10677306	758	758	758	758	0
169	20240910	175200	10677306	758	758	758	758	0
170	20240910	175100	10677306	758	758	758	758	0
171	20240910	175000	10677306	758	758	758	758	0
172	20240910	174900	10677306	758	758	758	758	0
173	20240910	174800	10677306	758	758	758	758	0
174	20240910	174700	10677306	758	758	758	758	0
175	20240910	174600	10677306	758	758	758	758	0
176	20240910	174500	10677306	758	758	758	758	0
177	20240910	174400	10677306	758	758	758	758	0
178	20240910	174300	10677306	758	758	758	758	0
179	20240910	174200	10677306	758	758	758	758	0
180	20240910	174100	10677306	758	758	758	758	0
181	20240910	174000	10677306	758	758	758	758	0
182	20240910	173900	10677306	758	758	758	758	127
183	20240910	173800	10677306	758	758	758	758	0
184	20240910	173700	10677306	758	758	758	758	0
185	20240910	173600	10677306	758	758	758	758	0
186	20240910	173500	10677306	758	758	758	758	0
187	20240910	173400	10677306	758	758	758	758	0
188	20240910	173300	10677306	758	758	758	758	0
189	20240910	173200	10677306	758	758	758	758	0
190	20240910	173100	10677306	758	758	758	758	0
191	20240910	173000	10677306	758	758	758	758	0
192	20240910	172900	10677306	758	758	758	758	0
193	20240910	172800	10677306	758	758	758	758	0
194	20240910	172700	10677306	758	758	758	758	0
195	20240910	172600	10677306	758	758	758	758	0
196	20240910	172500	10677306	758	758	758	758	0
197	20240910	172400	10677306	758	758	758	758	0
198	20240910	172300	10677306	758	758	758	758	0
199	20240910	172200	10677306	758	758	758	758	0
200	20240910	172100	10677306	758	758	758	758	0
201	20240910	172000	10677306	758	758	758	758	0
202	20240910	171900	10677306	758	758	758	758	0
203	20240910	171800	10677306	758	758	758	758	0
204	20240910	171700	10677306	758	758	758	758	0
205	20240910	171600	10677306	758	758	758	758	0
206	20240910	171500	10677306	758	758	758	758	0
207	20240910	171400	10677306	758	758	758	758	0
208	20240910	171300	10677306	758	758	758	758	0
209	20240910	171200	10677306	758	758	758	758	0
210	20240910	171100	10677306	758	758	758	758	0
211	20240910	171000	10677306	758	758	758	758	0
212	20240910	170900	10677306	758	758	758	758	127
213	20240910	170800	10677306	758	758	758	758	0
214	20240910	170700	10677306	758	758	758	758	0
215	20240910	170600	10677306	758	758	758	758	0
216	20240910	170500	10677306	758	758	758	758	0
217	20240910	170400	10677306	758	758	758	758	0
218	20240910	170300	10677306	758	758	758	758	0
219	20240910	170200	10677306	758	758	758	758	0
220	20240910	170100	10677306	758	758	758	758	0
221	20240910	170000	10677306	758	758	758	758	0
222	20240910	165900	10677306	758	758	758	758	0
223	20240910	165800	10677306	758	758	758	758	0
224	20240910	165700	10677306	758	758	758	758	0
225	20240910	165600	10677306	758	758	758	758	0
226	20240910	165500	10677306	758	758	758	758	0
227	20240910	165400	10677306	758	758	758	758	0
228	20240910	165300	10677306	758	758	758	758	0
229	20240910	165200	10677306	758	758	758	758	0
230	20240910	165100	10677306	758	758	758	758	0
231	20240910	165000	10677306	758	758	758	758	0
232	20240910	164900	10677306	758	758	758	758	0
233	20240910	164800	10677306	758	758	758	758	0
234	20240910	164700	10677306	758	758	758	758	0
235	20240910	164600	10677306	758	758	758	758	0
236	20240910	164500	10677306	758	758	758	758	0
237	20240910	164400	10677306	758	758	758	758	0
238	20240910	164300	10677306	758	758	758	758	0
239	20240910	164200	10677306	758	758	758	758	0
240	20240910	164100	10677306	758	758	758	758	0
241	20240910	164000	10677306	758	758	758	758	0
242	20240910	163900	10677306	758	758	758	758	127
243	20240910	163800	10677306	758	758	758	758	0
244	20240910	163700	10677306	758	758	758	758	0
245	20240910	163600	10677306	758	758	758	758	0
246	20240910	163500	10677306	758	758	758	758	0
247	20240910	163400	10677306	758	758	758	758	0
248	20240910	163300	10677306	758	758	758	758	0
249	20240910	163200	10677306	758	758	758	758	0
250	20240910	163100	10677306	758	758	758	758	0
251	20240910	163000	10677306	758	758	758	758	0
252	20240910	162900	10677306	758	758	758	758	0
253	20240910	162800	10677306	758	758	758	758	0
254	20240910	162700	10677306	758	758	758	758	0
255	20240910	162600	10677306	758	758	758	758	0
256	20240910	162500	10677306	758	758	758	758	0
257	20240910	162400	10677306	758	758	758	758	0
258	20240910	162300	10677306	758	758	758	758	0
259	20240910	162200	10677306	758	758	758	758	0
260	20240910	162100	10677306	758	758	758	758	0
261	20240910	162000	10677306	758	758	758	758	0
262	20240910	161900	10677306	758	758	758	758	0
263	20240910	161800	10677306	758	758	758	758	0
264	20240910	161700	10677306	758	758	758	758	0
265	20240910	161600	10677306	758	758	758	758	0
266	20240910	161500	10677306	758	758	758	758	0
267	20240910	161400	10677306	758	758	758	758	0
268	20240910	161300	10677306	758	758	758	758	0
269	20240910	161200	10677306	758	758	758	758	0
270	20240910	161100	10677306	758	758	758	758	0
271	20240910	161000	10677306	758	758	758	758	0
272	20240910	160900	10677306	758	758	758	758	127
273	20240910	160800	10677306	758	758	758	758	0
274	20240910	160700	10677306	758	758	758	758	0
275	20240910	160600	10677306	758	758	758	758	0
276	20240910	160500	10677306	758	758	758	758	0
277	20240910	160400	10677306	758	758	758	758	0
278	20240910	160300	10677306	758	758	758	758	0
279	20240910	160200	10677306	758	758	758	758	0
280	20240910	160100	10677306	758	758	758	758	0
281	20240910	160000	10677306	758	758	758	758	0
282	20240910	155900	10677306	758	758	758	758	0
283	20240910	155800	10677306	758	758	758	758	0
284	20240910	155700	10677306	758	758	758	758	0
285	20240910	155600	10677306	758	758	758	758	0
286	20240910	155500	10677306	758	758	758	758	0
287	20240910	155400	10677306	758	758	758	758	0
288	20240910	155300	10677306	758	758	758	758	0
289	20240910	155200	10677306	758	758	758	758	0
290	20240910	155100	10677306	758	758	758	758	0
291	20240910	155000	10677306	758	758	758	758	0
292	20240910	154900	10677306	758	758	758	758	0
293	20240910	154800	10677306	758	758	758	758	0
294	20240910	154700	10677306	758	758	758	758	0
295	20240910	154600	10677306	758	758	758	758	0
296	20240910	154500	10677306	758	758	758	758	0
297	20240910	154400	10677306	758	758	758	758	0
298	20240910	154300	10677306	758	758	758	758	0
299	20240910	154200	10677306	758	758	758	758	0
300	20240910	154100	10677306	758	758	758	758	0
301	20240910	154000	10677306	758	758	758	758	0
302	20240910	153900	10677306	758	758	758	758	127
303	20240910	153800	10677306	758	758	758	758	0
304	20240910	153700	10677306	758	758	758	758	0
305	20240910	153600	10677306	758	758	758	758	0
306	20240910	153500	10677306	758	758	758	758	0
307	20240910	153400	10677306	758	758	758	758	0
308	20240910	153300	10677306	758	758	758	758	0
309	20240910	153200	10677306	758	758	758	758	0
310	20240910	153100	10677306	758	758	758	758	0
311	20240910	153000	10677306	758	758	758	758	127
312	20240910	152900	10581040	758	758	758	758	0
313	20240910	152800	10581040	758	758	758	758	0
314	20240910	152700	10581040	758	758	758	758	0
315	20240910	152600	10581040	758	758	758	758	0
316	20240910	152500	10581040	758	758	758	758	0
317	20240910	152400	10581040	758	758	758	758	0
318	20240910	152300	10581040	758	758	758	758	0
319	20240910	152200	10581040	758	758	758	758	0
320	20240910	152100	10581040	758	758	758	758	0
321	20240910	152000	10581040	758	758	758	758	0
322	20240910	151900	10581040	758	757	758	752	13
323	20240910	151800	10571212	757	757	757	752	3
324	20240910	151700	10568946	757	753	757	752	6
325	20240910	151600	10564418	758	758	758	758	0
326	20240910	151500	10564418	758	756	758	756	10
327	20240910	151400	10556855	753	755	756	753	84
328	20240910	151300	10493542	755	755	755	755	0
329	20240910	151200	10493542	755	755	755	755	0
330	20240910	151100	10493542	755	755	755	755	0
331	20240910	151000	10493542	755	755	755	755	2
332	20240910	150900	10492032	752	752	752	752	0
333	20240910	150800	10492032	752	752	752	752	0
334	20240910	150700	10492032	752	752	752	752	0
335	20240910	150600	10492032	752	752	752	752	50
336	20240910	150500	10454432	752	752	752	752	50
337	20240910	150400	10416832	752	752	752	752	72
338	20240910	150300	10362688	758	758	758	758	0
339	20240910	150200	10362688	758	758	758	758	0
340	20240910	150100	10362688	758	758	758	758	0
341	20240910	150000	10362688	758	758	758	758	0
342	20240910	145900	10362688	758	758	758	758	0
343	20240910	145800	10362688	758	758	758	758	0
344	20240910	145700	10362688	758	758	758	758	0
345	20240910	145600	10362688	758	758	758	758	0
346	20240910	145500	10362688	758	758	758	758	0
347	20240910	145400	10362688	758	758	758	758	0
348	20240910	145300	10362688	758	758	758	758	0
349	20240910	145200	10362688	758	758	758	758	0
350	20240910	145100	10362688	758	758	758	758	0
351	20240910	145000	10362688	758	758	758	758	2
352	20240910	144900	10361172	757	757	757	757	0
353	20240910	144800	10361172	757	757	757	757	0
354	20240910	144700	10361172	757	757	757	757	0
355	20240910	144600	10361172	757	757	757	757	0
356	20240910	144500	10361172	757	757	757	757	0
357	20240910	144400	10361172	757	757	757	757	0
358	20240910	144300	10361172	757	757	757	757	0
359	20240910	144200	10361172	757	757	757	757	0
360	20240910	144100	10361172	757	757	757	757	0
361	20240910	144000	10361172	757	757	757	757	0
362	20240910	143900	10361172	757	757	757	757	0
363	20240910	143800	10361172	757	757	757	757	0
364	20240910	143700	10361172	757	757	757	757	0
365	20240910	143600	10361172	757	757	757	757	3
366	20240910	143500	10358901	757	757	757	757	0
367	20240910	143400	10358901	757	757	757	757	0
368	20240910	143300	10358901	757	757	757	757	0
369	20240910	143200	10358901	757	757	757	757	2
370	20240910	143100	10357387	757	757	757	757	0
371	20240910	143000	10357387	757	757	757	757	0
372	20240910	142900	10357387	757	757	757	757	0
373	20240910	142800	10357387	757	757	757	757	0
374	20240910	142700	10357387	757	757	757	757	0
375	20240910	142600	10357387	757	757	757	757	0
376	20240910	142500	10357387	757	757	757	757	0
377	20240910	142400	10357387	757	757	757	757	0
378	20240910	142300	10357387	757	757	757	757	0
379	20240910	142200	10357387	757	757	757	757	0
380	20240910	142100	10357387	757	757	757	757	0
381	20240910	142000	10357387	757	757	757	757	0
382	20240910	141900	10357387	757	757	757	757	0
383	20240910	141800	10357387	757	757	757	757	1
384	20240910	141700	10356630	752	753	753	752	136
385	20240910	141600	10254357	759	759	759	759	0
386	20240910	141500	10254357	759	759	759	759	0
387	20240910	141400	10254357	759	759	759	759	0
388	20240910	141300	10254357	759	759	759	759	0
389	20240910	141200	10254357	759	759	759	759	0
390	20240910	141100	10254357	759	759	759	759	0
391	20240910	141000	10254357	759	759	759	759	0
392	20240910	140900	10254357	759	759	759	759	0
393	20240910	140800	10254357	759	759	759	759	0
394	20240910	140700	10254357	759	755	759	755	2
395	20240910	140600	10252843	752	752	752	752	0
396	20240910	140500	10252843	752	752	752	752	0
397	20240910	140400	10252843	752	753	753	752	10
398	20240910	140300	10245322	752	752	752	752	0
399	20240910	140200	10245322	752	752	752	752	0
400	20240910	140100	10245322	752	752	752	752	0
401	20240910	140000	10245322	752	752	752	752	0
402	20240910	135900	10245322	752	754	754	752	400
403	20240910	135800	9944484	755	755	755	755	0
404	20240910	135700	9944484	755	755	755	755	5
405	20240910	135600	9940709	755	755	755	755	0
406	20240910	135500	9940709	755	755	755	755	0
407	20240910	135400	9940709	755	755	755	755	0
408	20240910	135300	9940709	755	755	755	755	0
409	20240910	135200	9940709	755	755	755	755	0
410	20240910	135100	9940709	755	755	755	755	0
411	20240910	135000	9940709	755	755	755	755	0
412	20240910	134900	9940709	755	755	755	755	0
413	20240910	134800	9940709	755	755	755	755	0
414	20240910	134700	9940709	755	755	755	755	0
415	20240910	134600	9940709	755	755	755	755	0
416	20240910	134500	9940709	755	755	755	755	0
417	20240910	134400	9940709	755	755	755	755	0
418	20240910	134300	9940709	755	755	755	755	0
419	20240910	134200	9940709	755	755	755	755	1
420	20240910	134100	9939954	754	754	754	754	0
421	20240910	134000	9939954	754	754	754	754	0
422	20240910	133900	9939954	754	754	754	754	0
423	20240910	133800	9939954	754	754	754	754	1
424	20240910	133700	9939200	754	754	754	754	0
425	20240910	133600	9939200	754	754	754	754	0
426	20240910	133500	9939200	754	754	754	754	0
427	20240910	133400	9939200	754	754	754	754	0
428	20240910	133300	9939200	754	754	754	754	0
429	20240910	133200	9939200	754	754	754	754	0
430	20240910	133100	9939200	754	754	754	754	0
431	20240910	133000	9939200	754	754	754	754	0
432	20240910	132900	9939200	754	754	754	754	21
433	20240910	132800	9923366	755	755	755	755	0
434	20240910	132700	9923366	755	755	755	755	0
435	20240910	132600	9923366	755	755	755	755	0
436	20240910	132500	9923366	755	755	755	755	0
437	20240910	132400	9923366	755	758	758	755	93
438	20240910	132300	9853013	760	760	760	760	0
439	20240910	132200	9853013	760	760	760	760	0
440	20240910	132100	9853013	760	760	760	760	0
441	20240910	132000	9853013	760	760	760	760	0
442	20240910	131900	9853013	760	760	760	760	0
443	20240910	131800	9853013	760	760	760	760	0
444	20240910	131700	9853013	760	760	760	760	0
445	20240910	131600	9853013	760	760	760	760	0
446	20240910	131500	9853013	760	760	760	760	0
447	20240910	131400	9853013	760	760	760	760	0
448	20240910	131300	9853013	760	760	760	760	0
449	20240910	131200	9853013	760	760	760	760	0
450	20240910	131100	9853013	760	760	760	760	0
451	20240910	131000	9853013	760	760	760	760	0
452	20240910	130900	9853013	760	760	760	760	0
453	20240910	130800	9853013	760	760	760	760	0
454	20240910	130700	9853013	760	760	760	760	0
455	20240910	130600	9853013	760	760	760	760	0
456	20240910	130500	9853013	760	760	760	760	0
457	20240910	130400	9853013	760	760	760	760	7
458	20240910	130300	9847693	758	758	758	758	0
459	20240910	130200	9847693	758	758	758	758	0
460	20240910	130100	9847693	758	758	758	758	0
461	20240910	130000	9847693	758	758	758	758	0
462	20240910	125900	9847693	758	758	758	758	0
463	20240910	125800	9847693	758	758	758	758	0
464	20240910	125700	9847693	758	758	758	758	7
465	20240910	125600	9842387	758	759	759	758	21
466	20240910	125500	9826468	760	760	760	760	0
467	20240910	125400	9826468	760	760	760	760	0
468	20240910	125300	9826468	760	760	760	760	0
469	20240910	125200	9826468	760	760	760	760	0
470	20240910	125100	9826468	760	760	760	760	0
471	20240910	125000	9826468	760	760	760	760	0
472	20240910	124900	9826468	760	760	760	760	0
473	20240910	124800	9826468	760	760	760	760	0
474	20240910	124700	9826468	760	760	760	760	0
475	20240910	124600	9826468	760	760	760	760	0
476	20240910	124500	9826468	760	760	760	760	0
477	20240910	124400	9826468	760	760	760	760	0
478	20240910	124300	9826468	760	760	760	760	0
479	20240910	124200	9826468	760	760	760	760	0
480	20240910	124100	9826468	760	760	760	760	0
481	20240910	124000	9826468	760	760	760	760	0
482	20240910	123900	9826468	760	760	760	760	0
483	20240910	123800	9826468	760	760	760	760	0
484	20240910	123700	9826468	760	760	760	760	0
485	20240910	123600	9826468	760	760	760	760	0
486	20240910	123500	9826468	760	760	760	760	0
487	20240910	123400	9826468	760	760	760	760	0
488	20240910	123300	9826468	760	760	760	760	0
489	20240910	123200	9826468	760	760	760	760	0
490	20240910	123100	9826468	760	760	760	760	5
491	20240910	123000	9822668	760	760	760	760	0
492	20240910	122900	9822668	760	760	760	760	0
493	20240910	122800	9822668	760	760	760	760	0
494	20240910	122700	9822668	760	760	760	760	0
495	20240910	122600	9822668	760	760	760	760	0
496	20240910	122500	9822668	760	760	760	760	0
497	20240910	122400	9822668	760	760	760	760	0
498	20240910	122300	9822668	760	760	760	760	0
499	20240910	122200	9822668	760	760	760	760	0
500	20240910	122100	9822668	760	760	760	760	0
501	20240910	122000	9822668	760	760	760	760	5
502	20240910	121900	9818868	760	760	760	760	0
503	20240910	121800	9818868	760	760	760	760	3951
504	20240910	121700	6816108	760	760	760	760	940
505	20240910	121600	6101708	760	760	760	760	0
506	20240910	121500	6101708	760	760	760	760	0
507	20240910	121400	6101708	760	760	760	760	0
508	20240910	121300	6101708	760	760	760	760	0
509	20240910	121200	6101708	760	760	760	760	5
510	20240910	121100	6097908	760	760	760	760	0
511	20240910	121000	6097908	760	760	760	760	0
512	20240910	120900	6097908	760	760	760	760	0
513	20240910	120800	6097908	760	760	760	760	0
514	20240910	120700	6097908	760	760	760	760	0
515	20240910	120600	6097908	760	760	760	760	0
516	20240910	120500	6097908	760	760	760	760	0
517	20240910	120400	6097908	760	760	760	760	0
518	20240910	120300	6097908	760	760	760	760	0
519	20240910	120200	6097908	760	760	760	760	0
520	20240910	120100	6097908	760	760	760	760	0
521	20240910	120000	6097908	760	760	760	760	0
522	20240910	115900	6097908	760	760	760	760	0
523	20240910	115800	6097908	760	760	760	760	0
524	20240910	115700	6097908	760	760	760	760	0
525	20240910	115600	6097908	760	760	760	760	0
526	20240910	115500	6097908	760	760	760	760	0
527	20240910	115400	6097908	760	760	760	760	0
528	20240910	115300	6097908	760	760	760	760	0
529	20240910	115200	6097908	760	760	760	760	2
530	20240910	115100	6096388	760	758	760	758	1000
531	20240910	115000	5337163	758	758	758	758	0
532	20240910	114900	5337163	758	758	758	758	0
533	20240910	114800	5337163	758	758	758	758	0
534	20240910	114700	5337163	758	758	758	758	0
535	20240910	114600	5337163	758	758	758	758	0
536	20240910	114500	5337163	758	758	758	758	0
537	20240910	114400	5337163	758	758	758	758	0
538	20240910	114300	5337163	758	758	758	758	0
539	20240910	114200	5337163	758	758	758	758	0
540	20240910	114100	5337163	758	758	758	758	0
541	20240910	114000	5337163	758	758	758	758	0
542	20240910	113900	5337163	758	758	758	758	0
543	20240910	113800	5337163	758	758	758	758	0
544	20240910	113700	5337163	758	758	758	758	0
545	20240910	113600	5337163	758	758	758	758	0
546	20240910	113500	5337163	758	758	758	758	0
547	20240910	113400	5337163	758	758	758	758	0
548	20240910	113300	5337163	758	758	758	758	0
549	20240910	113200	5337163	758	758	758	758	0
550	20240910	113100	5337163	758	758	758	758	1
551	20240910	113000	5336405	755	755	755	755	0
552	20240910	112900	5336405	755	756	756	755	14
553	20240910	112800	5325834	758	758	758	758	0
554	20240910	112700	5325834	758	758	758	758	0
555	20240910	112600	5325834	758	758	758	758	0
556	20240910	112500	5325834	758	758	758	758	0
557	20240910	112400	5325834	758	758	758	758	0
558	20240910	112300	5325834	758	758	758	758	0
559	20240910	112200	5325834	758	758	758	758	0
560	20240910	112100	5325834	758	758	758	758	0
561	20240910	112000	5325834	758	758	758	758	0
562	20240910	111900	5325834	758	758	758	758	0
563	20240910	111800	5325834	758	758	758	758	0
564	20240910	111700	5325834	758	758	758	758	0
565	20240910	111600	5325834	758	758	758	758	0
566	20240910	111500	5325834	758	758	758	758	0
567	20240910	111400	5325834	758	758	758	758	0
568	20240910	111300	5325834	758	758	758	758	0
569	20240910	111200	5325834	758	758	758	758	0
570	20240910	111100	5325834	758	758	758	758	1
571	20240910	111000	5325076	757	757	757	757	0
572	20240910	110900	5325076	757	757	757	757	0
573	20240910	110800	5325076	757	757	757	757	0
574	20240910	110700	5325076	757	757	757	757	0
575	20240910	110600	5325076	757	757	757	757	0
576	20240910	110500	5325076	757	757	757	757	0
577	20240910	110400	5325076	757	757	757	757	4
578	20240910	110300	5322048	758	758	758	758	0
579	20240910	110200	5322048	758	758	758	758	0
580	20240910	110100	5322048	758	758	758	758	0
581	20240910	110000	5322048	758	758	758	758	0
582	20240910	105900	5322048	758	758	758	758	0
583	20240910	105800	5322048	758	758	758	758	0
584	20240910	105700	5322048	758	758	758	758	0
585	20240910	105600	5322048	758	758	758	758	0
586	20240910	105500	5322048	758	758	758	758	0
587	20240910	105400	5322048	758	758	758	758	0
588	20240910	105300	5322048	758	758	758	758	29
589	20240910	105200	5300066	758	758	758	758	0
590	20240910	105100	5300066	758	758	758	758	0
591	20240910	105000	5300066	758	758	758	758	0
592	20240910	104900	5300066	758	758	758	758	4
593	20240910	104800	5297034	758	758	758	758	0
594	20240910	104700	5297034	758	758	758	758	0
595	20240910	104600	5297034	758	758	758	758	0
596	20240910	104500	5297034	758	758	758	758	0
597	20240910	104400	5297034	758	758	758	758	0
598	20240910	104300	5297034	758	758	758	758	0
599	20240910	104200	5297034	758	758	758	758	0
600	20240910	104100	5297034	758	758	758	758	0
601	20240910	104000	5297034	758	758	758	758	1
602	20240910	103900	5296276	758	758	758	758	0
603	20240910	103800	5296276	758	758	758	758	0
604	20240910	103700	5296276	758	758	758	758	0
605	20240910	103600	5296276	758	758	758	758	0
606	20240910	103500	5296276	758	758	758	758	0
607	20240910	103400	5296276	758	758	758	758	0
608	20240910	103300	5296276	758	758	758	758	0
609	20240910	103200	5296276	758	758	758	758	0
610	20240910	103100	5296276	758	756	758	756	36
611	20240910	103000	5269057	751	751	751	751	0
612	20240910	102900	5269057	751	751	751	751	0
613	20240910	102800	5269057	751	751	751	751	0
614	20240910	102700	5269057	751	751	751	751	0
615	20240910	102600	5269057	751	751	751	751	0
616	20240910	102500	5269057	751	751	751	751	0
617	20240910	102400	5269057	751	751	751	751	0
618	20240910	102300	5269057	751	752	752	751	717
619	20240910	102200	4730585	753	753	753	753	6
620	20240910	102100	4726067	758	758	758	758	0
621	20240910	102000	4726067	758	758	758	758	0
622	20240910	101900	4726067	758	758	758	758	0
623	20240910	101800	4726067	758	758	758	758	0
624	20240910	101700	4726067	758	758	758	758	0
625	20240910	101600	4726067	758	758	758	758	0
626	20240910	101500	4726067	758	758	758	758	0
627	20240910	101400	4726067	758	758	758	758	0
628	20240910	101300	4726067	758	758	758	758	0
629	20240910	101200	4726067	758	758	758	758	0
630	20240910	101100	4726067	758	758	758	758	0
631	20240910	101000	4726067	758	758	758	758	0
632	20240910	100900	4726067	758	758	758	758	0
633	20240910	100800	4726067	758	758	758	758	0
634	20240910	100700	4726067	758	758	758	758	0
635	20240910	100600	4726067	758	758	758	758	8
636	20240910	100500	4720003	757	757	757	757	0
637	20240910	100400	4720003	757	757	758	757	735
638	20240910	100300	4163596	757	757	757	757	0
639	20240910	100200	4163596	757	757	757	757	0
640	20240910	100100	4163596	757	757	757	757	1
641	20240910	100000	4162839	757	757	757	757	0
642	20240910	095900	4162839	757	757	757	757	0
643	20240910	095800	4162839	757	757	757	757	0
644	20240910	095700	4162839	757	757	757	757	0
645	20240910	095600	4162839	757	757	757	757	0
646	20240910	095500	4162839	757	757	757	757	0
647	20240910	095400	4162839	757	757	757	757	0
648	20240910	095300	4162839	757	757	757	757	0
649	20240910	095200	4162839	757	757	757	757	0
650	20240910	095100	4162839	757	757	757	757	0
651	20240910	095000	4162839	757	757	757	757	0
652	20240910	094900	4162839	757	757	757	757	5
653	20240910	094800	4159054	757	755	757	755	2
654	20240910	094700	4157542	755	755	755	755	0
655	20240910	094600	4157542	755	755	755	755	1400
656	20240910	094500	3100542	755	755	755	755	0
657	20240910	094400	3100542	755	755	755	755	0
658	20240910	094300	3100542	755	755	755	755	26
659	20240910	094200	3080912	755	755	755	755	0
660	20240910	094100	3080912	755	755	755	755	1200
661	20240910	094000	2174912	755	754	755	754	16
662	20240910	093900	2162836	755	755	755	755	8
663	20240910	093800	2156796	755	755	755	755	0
664	20240910	093700	2156796	755	755	755	755	0
665	20240910	093600	2156796	755	755	755	755	0
666	20240910	093500	2156796	755	755	755	755	0
667	20240910	093400	2156796	755	755	755	755	0
668	20240910	093300	2156796	755	755	755	755	0
669	20240910	093200	2156796	755	755	755	755	0
670	20240910	093100	2156796	755	755	755	755	0
671	20240910	093000	2156796	755	755	755	755	0
672	20240910	092900	2156796	755	755	755	755	0
673	20240910	092800	2156796	755	755	755	755	0
674	20240910	092700	2156796	755	755	755	755	0
675	20240910	092600	2156796	755	755	755	755	0
676	20240910	092500	2156796	755	755	755	755	0
677	20240910	092400	2156796	755	755	755	755	0
678	20240910	092300	2156796	755	755	755	755	0
679	20240910	092200	2156796	755	755	755	755	0
680	20240910	092100	2156796	755	754	755	754	18
681	20240910	092000	2143223	754	751	754	751	3
682	20240910	091900	2140967	751	751	751	751	9
683	20240910	091800	2134208	751	751	751	751	0
684	20240910	091700	2134208	751	751	751	751	4
685	20240910	091600	2131204	756	756	756	756	1
686	20240910	091500	2130448	751	751	751	751	0
687	20240910	091400	2130448	751	751	751	751	0
688	20240910	091300	2130448	751	751	751	751	0
689	20240910	091200	2130448	751	751	751	751	0
690	20240910	091100	2130448	751	751	751	751	3
691	20240910	091000	2128195	751	751	751	751	7
692	20240910	090900	2122938	751	751	751	751	5
693	20240910	090800	2119183	757	757	757	757	0
694	20240910	090700	2119183	757	756	757	756	4
695	20240910	090600	2116158	751	752	752	751	26
696	20240910	090500	2096609	757	757	757	757	0
697	20240910	090400	2096609	757	756	757	751	1444
698	20240910	090300	1009269	757	757	757	757	4
699	20240910	090200	1006241	757	757	757	757	2
700	20240910	090100	1004727	757	757	757	757	3
701	20240910	090000	1002456	756	756	756	756	1326