KissMeData/297570/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205900	20017405	924	924	924	924	1402
3	20240910	205800	20017405	924	924	924	924	0
4	20240910	205700	20017405	924	924	924	924	0
5	20240910	205600	20017405	924	924	924	924	0
6	20240910	205500	20017405	924	924	924	924	0
7	20240910	205400	20017405	924	924	924	924	0
8	20240910	205300	20017405	924	924	924	924	0
9	20240910	205200	20017405	924	924	924	924	0
10	20240910	205100	20017405	924	924	924	924	0
11	20240910	205000	20017405	924	924	924	924	0
12	20240910	204900	20017405	924	924	924	924	0
13	20240910	204800	20017405	924	924	924	924	0
14	20240910	204700	20017405	924	924	924	924	0
15	20240910	204600	20017405	924	924	924	924	0
16	20240910	204500	20017405	924	924	924	924	0
17	20240910	204400	20017405	924	924	924	924	0
18	20240910	204300	20017405	924	924	924	924	0
19	20240910	204200	20017405	924	924	924	924	0
20	20240910	204100	20017405	924	924	924	924	0
21	20240910	204000	20017405	924	924	924	924	0
22	20240910	203900	20017405	924	924	924	924	0
23	20240910	203800	20017405	924	924	924	924	0
24	20240910	203700	20017405	924	924	924	924	0
25	20240910	203600	20017405	924	924	924	924	0
26	20240910	203500	20017405	924	924	924	924	0
27	20240910	203400	20017405	924	924	924	924	0
28	20240910	203300	20017405	924	924	924	924	0
29	20240910	203200	20017405	924	924	924	924	0
30	20240910	203100	20017405	924	924	924	924	0
31	20240910	203000	20017405	924	924	924	924	0
32	20240910	202900	20017405	924	924	924	924	1402
33	20240910	202800	20017405	924	924	924	924	0
34	20240910	202700	20017405	924	924	924	924	0
35	20240910	202600	20017405	924	924	924	924	0
36	20240910	202500	20017405	924	924	924	924	0
37	20240910	202400	20017405	924	924	924	924	0
38	20240910	202300	20017405	924	924	924	924	0
39	20240910	202200	20017405	924	924	924	924	0
40	20240910	202100	20017405	924	924	924	924	0
41	20240910	202000	20017405	924	924	924	924	0
42	20240910	201900	20017405	924	924	924	924	0
43	20240910	201800	20017405	924	924	924	924	0
44	20240910	201700	20017405	924	924	924	924	0
45	20240910	201600	20017405	924	924	924	924	0
46	20240910	201500	20017405	924	924	924	924	0
47	20240910	201400	20017405	924	924	924	924	0
48	20240910	201300	20017405	924	924	924	924	0
49	20240910	201200	20017405	924	924	924	924	0
50	20240910	201100	20017405	924	924	924	924	0
51	20240910	201000	20017405	924	924	924	924	0
52	20240910	200900	20017405	924	924	924	924	0
53	20240910	200800	20017405	924	924	924	924	0
54	20240910	200700	20017405	924	924	924	924	0
55	20240910	200600	20017405	924	924	924	924	0
56	20240910	200500	20017405	924	924	924	924	0
57	20240910	200400	20017405	924	924	924	924	0
58	20240910	200300	20017405	924	924	924	924	0
59	20240910	200200	20017405	924	924	924	924	0
60	20240910	200100	20017405	924	924	924	924	0
61	20240910	200000	20017405	924	924	924	924	0
62	20240910	195900	20017405	924	924	924	924	1402
63	20240910	195800	20017405	924	924	924	924	0
64	20240910	195700	20017405	924	924	924	924	0
65	20240910	195600	20017405	924	924	924	924	0
66	20240910	195500	20017405	924	924	924	924	0
67	20240910	195400	20017405	924	924	924	924	0
68	20240910	195300	20017405	924	924	924	924	0
69	20240910	195200	20017405	924	924	924	924	0
70	20240910	195100	20017405	924	924	924	924	0
71	20240910	195000	20017405	924	924	924	924	0
72	20240910	194900	20017405	924	924	924	924	0
73	20240910	194800	20017405	924	924	924	924	0
74	20240910	194700	20017405	924	924	924	924	0
75	20240910	194600	20017405	924	924	924	924	0
76	20240910	194500	20017405	924	924	924	924	0
77	20240910	194400	20017405	924	924	924	924	0
78	20240910	194300	20017405	924	924	924	924	0
79	20240910	194200	20017405	924	924	924	924	0
80	20240910	194100	20017405	924	924	924	924	0
81	20240910	194000	20017405	924	924	924	924	0
82	20240910	193900	20017405	924	924	924	924	0
83	20240910	193800	20017405	924	924	924	924	0
84	20240910	193700	20017405	924	924	924	924	0
85	20240910	193600	20017405	924	924	924	924	0
86	20240910	193500	20017405	924	924	924	924	0
87	20240910	193400	20017405	924	924	924	924	0
88	20240910	193300	20017405	924	924	924	924	0
89	20240910	193200	20017405	924	924	924	924	0
90	20240910	193100	20017405	924	924	924	924	0
91	20240910	193000	20017405	924	924	924	924	0
92	20240910	192900	20017405	924	924	924	924	1402
93	20240910	192800	20017405	924	924	924	924	0
94	20240910	192700	20017405	924	924	924	924	0
95	20240910	192600	20017405	924	924	924	924	0
96	20240910	192500	20017405	924	924	924	924	0
97	20240910	192400	20017405	924	924	924	924	0
98	20240910	192300	20017405	924	924	924	924	0
99	20240910	192200	20017405	924	924	924	924	0
100	20240910	192100	20017405	924	924	924	924	0
101	20240910	192000	20017405	924	924	924	924	0
102	20240910	191900	20017405	924	924	924	924	0
103	20240910	191800	20017405	924	924	924	924	0
104	20240910	191700	20017405	924	924	924	924	0
105	20240910	191600	20017405	924	924	924	924	0
106	20240910	191500	20017405	924	924	924	924	0
107	20240910	191400	20017405	924	924	924	924	0
108	20240910	191300	20017405	924	924	924	924	0
109	20240910	191200	20017405	924	924	924	924	0
110	20240910	191100	20017405	924	924	924	924	0
111	20240910	191000	20017405	924	924	924	924	0
112	20240910	190900	20017405	924	924	924	924	0
113	20240910	190800	20017405	924	924	924	924	0
114	20240910	190700	20017405	924	924	924	924	0
115	20240910	190600	20017405	924	924	924	924	0
116	20240910	190500	20017405	924	924	924	924	0
117	20240910	190400	20017405	924	924	924	924	0
118	20240910	190300	20017405	924	924	924	924	0
119	20240910	190200	20017405	924	924	924	924	0
120	20240910	190100	20017405	924	924	924	924	0
121	20240910	190000	20017405	924	924	924	924	0
122	20240910	185900	20017405	924	924	924	924	1402
123	20240910	185800	20017405	924	924	924	924	0
124	20240910	185700	20017405	924	924	924	924	0
125	20240910	185600	20017405	924	924	924	924	0
126	20240910	185500	20017405	924	924	924	924	0
127	20240910	185400	20017405	924	924	924	924	0
128	20240910	185300	20017405	924	924	924	924	0
129	20240910	185200	20017405	924	924	924	924	0
130	20240910	185100	20017405	924	924	924	924	0
131	20240910	185000	20017405	924	924	924	924	0
132	20240910	184900	20017405	924	924	924	924	0
133	20240910	184800	20017405	924	924	924	924	0
134	20240910	184700	20017405	924	924	924	924	0
135	20240910	184600	20017405	924	924	924	924	0
136	20240910	184500	20017405	924	924	924	924	0
137	20240910	184400	20017405	924	924	924	924	0
138	20240910	184300	20017405	924	924	924	924	0
139	20240910	184200	20017405	924	924	924	924	0
140	20240910	184100	20017405	924	924	924	924	0
141	20240910	184000	20017405	924	924	924	924	0
142	20240910	183900	20017405	924	924	924	924	0
143	20240910	183800	20017405	924	924	924	924	0
144	20240910	183700	20017405	924	924	924	924	0
145	20240910	183600	20017405	924	924	924	924	0
146	20240910	183500	20017405	924	924	924	924	0
147	20240910	183400	20017405	924	924	924	924	0
148	20240910	183300	20017405	924	924	924	924	0
149	20240910	183200	20017405	924	924	924	924	0
150	20240910	183100	20017405	924	924	924	924	0
151	20240910	183000	20017405	924	924	924	924	0
152	20240910	182900	20017405	924	924	924	924	1402
153	20240910	182800	20017405	924	924	924	924	0
154	20240910	182700	20017405	924	924	924	924	0
155	20240910	182600	20017405	924	924	924	924	0
156	20240910	182500	20017405	924	924	924	924	0
157	20240910	182400	20017405	924	924	924	924	0
158	20240910	182300	20017405	924	924	924	924	0
159	20240910	182200	20017405	924	924	924	924	0
160	20240910	182100	20017405	924	924	924	924	0
161	20240910	182000	20017405	924	924	924	924	0
162	20240910	181900	20017405	924	924	924	924	0
163	20240910	181800	20017405	924	924	924	924	0
164	20240910	181700	20017405	924	924	924	924	0
165	20240910	181600	20017405	924	924	924	924	0
166	20240910	181500	20017405	924	924	924	924	0
167	20240910	181400	20017405	924	924	924	924	0
168	20240910	181300	20017405	924	924	924	924	0
169	20240910	181200	20017405	924	924	924	924	0
170	20240910	181100	20017405	924	924	924	924	0
171	20240910	181000	20017405	924	924	924	924	0
172	20240910	180900	20017405	924	924	924	924	0
173	20240910	180800	20017405	924	924	924	924	0
174	20240910	180700	20017405	924	924	924	924	0
175	20240910	180600	20017405	924	924	924	924	0
176	20240910	180500	20017405	924	924	924	924	0
177	20240910	180400	20017405	924	924	924	924	0
178	20240910	180300	20017405	924	924	924	924	0
179	20240910	180200	20017405	924	924	924	924	0
180	20240910	180100	20017405	924	924	924	924	0
181	20240910	180000	20017405	924	924	924	924	0
182	20240910	175900	20017405	924	924	924	924	1402
183	20240910	175800	20017405	924	924	924	924	0
184	20240910	175700	20017405	924	924	924	924	0
185	20240910	175600	20017405	924	924	924	924	0
186	20240910	175500	20017405	924	924	924	924	0
187	20240910	175400	20017405	924	924	924	924	0
188	20240910	175300	20017405	924	924	924	924	0
189	20240910	175200	20017405	924	924	924	924	0
190	20240910	175100	20017405	924	924	924	924	0
191	20240910	175000	20017405	924	924	924	924	0
192	20240910	174900	20017405	924	924	924	924	0
193	20240910	174800	20017405	924	924	924	924	0
194	20240910	174700	20017405	924	924	924	924	0
195	20240910	174600	20017405	924	924	924	924	0
196	20240910	174500	20017405	924	924	924	924	0
197	20240910	174400	20017405	924	924	924	924	0
198	20240910	174300	20017405	924	924	924	924	0
199	20240910	174200	20017405	924	924	924	924	0
200	20240910	174100	20017405	924	924	924	924	0
201	20240910	174000	20017405	924	924	924	924	0
202	20240910	173900	20017405	924	924	924	924	0
203	20240910	173800	20017405	924	924	924	924	0
204	20240910	173700	20017405	924	924	924	924	0
205	20240910	173600	20017405	924	924	924	924	0
206	20240910	173500	20017405	924	924	924	924	0
207	20240910	173400	20017405	924	924	924	924	0
208	20240910	173300	20017405	924	924	924	924	0
209	20240910	173200	20017405	924	924	924	924	0
210	20240910	173100	20017405	924	924	924	924	0
211	20240910	173000	20017405	924	924	924	924	0
212	20240910	172900	20017405	924	924	924	924	1402
213	20240910	172800	20017405	924	924	924	924	0
214	20240910	172700	20017405	924	924	924	924	0
215	20240910	172600	20017405	924	924	924	924	0
216	20240910	172500	20017405	924	924	924	924	0
217	20240910	172400	20017405	924	924	924	924	0
218	20240910	172300	20017405	924	924	924	924	0
219	20240910	172200	20017405	924	924	924	924	0
220	20240910	172100	20017405	924	924	924	924	0
221	20240910	172000	20017405	924	924	924	924	0
222	20240910	171900	20017405	924	924	924	924	0
223	20240910	171800	20017405	924	924	924	924	0
224	20240910	171700	20017405	924	924	924	924	0
225	20240910	171600	20017405	924	924	924	924	0
226	20240910	171500	20017405	924	924	924	924	0
227	20240910	171400	20017405	924	924	924	924	0
228	20240910	171300	20017405	924	924	924	924	0
229	20240910	171200	20017405	924	924	924	924	0
230	20240910	171100	20017405	924	924	924	924	0
231	20240910	171000	20017405	924	924	924	924	0
232	20240910	170900	20017405	924	924	924	924	0
233	20240910	170800	20017405	924	924	924	924	0
234	20240910	170700	20017405	924	924	924	924	0
235	20240910	170600	20017405	924	924	924	924	0
236	20240910	170500	20017405	924	924	924	924	0
237	20240910	170400	20017405	924	924	924	924	0
238	20240910	170300	20017405	924	924	924	924	0
239	20240910	170200	20017405	924	924	924	924	0
240	20240910	170100	20017405	924	924	924	924	0
241	20240910	170000	20017405	924	924	924	924	0
242	20240910	165900	20017405	924	924	924	924	1402
243	20240910	165800	20017405	924	924	924	924	0
244	20240910	165700	20017405	924	924	924	924	0
245	20240910	165600	20017405	924	924	924	924	0
246	20240910	165500	20017405	924	924	924	924	0
247	20240910	165400	20017405	924	924	924	924	0
248	20240910	165300	20017405	924	924	924	924	0
249	20240910	165200	20017405	924	924	924	924	0
250	20240910	165100	20017405	924	924	924	924	0
251	20240910	165000	20017405	924	924	924	924	0
252	20240910	164900	20017405	924	924	924	924	0
253	20240910	164800	20017405	924	924	924	924	0
254	20240910	164700	20017405	924	924	924	924	0
255	20240910	164600	20017405	924	924	924	924	0
256	20240910	164500	20017405	924	924	924	924	0
257	20240910	164400	20017405	924	924	924	924	0
258	20240910	164300	20017405	924	924	924	924	0
259	20240910	164200	20017405	924	924	924	924	0
260	20240910	164100	20017405	924	924	924	924	0
261	20240910	164000	20017405	924	924	924	924	0
262	20240910	163900	20017405	924	924	924	924	0
263	20240910	163800	20017405	924	924	924	924	0
264	20240910	163700	20017405	924	924	924	924	0
265	20240910	163600	20017405	924	924	924	924	0
266	20240910	163500	20017405	924	924	924	924	0
267	20240910	163400	20017405	924	924	924	924	0
268	20240910	163300	20017405	924	924	924	924	0
269	20240910	163200	20017405	924	924	924	924	0
270	20240910	163100	20017405	924	924	924	924	0
271	20240910	163000	20017405	924	924	924	924	0
272	20240910	162900	20017405	924	924	924	924	1402
273	20240910	162800	20017405	924	924	924	924	0
274	20240910	162700	20017405	924	924	924	924	0
275	20240910	162600	20017405	924	924	924	924	0
276	20240910	162500	20017405	924	924	924	924	0
277	20240910	162400	20017405	924	924	924	924	0
278	20240910	162300	20017405	924	924	924	924	0
279	20240910	162200	20017405	924	924	924	924	0
280	20240910	162100	20017405	924	924	924	924	0
281	20240910	162000	20017405	924	924	924	924	0
282	20240910	161900	20017405	924	924	924	924	0
283	20240910	161800	20017405	924	924	924	924	0
284	20240910	161700	20017405	924	924	924	924	0
285	20240910	161600	20017405	924	924	924	924	0
286	20240910	161500	20017405	924	924	924	924	0
287	20240910	161400	20017405	924	924	924	924	0
288	20240910	161300	20017405	924	924	924	924	0
289	20240910	161200	20017405	924	924	924	924	0
290	20240910	161100	20017405	924	924	924	924	0
291	20240910	161000	20017405	924	924	924	924	0
292	20240910	160900	20017405	924	924	924	924	0
293	20240910	160800	20017405	924	924	924	924	0
294	20240910	160700	20017405	924	924	924	924	0
295	20240910	160600	20017405	924	924	924	924	0
296	20240910	160500	20017405	924	924	924	924	0
297	20240910	160400	20017405	924	924	924	924	0
298	20240910	160300	20017405	924	924	924	924	0
299	20240910	160200	20017405	924	924	924	924	0
300	20240910	160100	20017405	924	924	924	924	0
301	20240910	160000	20017405	924	924	924	924	0
302	20240910	155900	20017405	924	924	924	924	1402
303	20240910	155800	20017405	924	924	924	924	0
304	20240910	155700	20017405	924	924	924	924	0
305	20240910	155600	20017405	924	924	924	924	0
306	20240910	155500	20017405	924	924	924	924	0
307	20240910	155400	20017405	924	924	924	924	0
308	20240910	155300	20017405	924	924	924	924	0
309	20240910	155200	20017405	924	924	924	924	0
310	20240910	155100	20017405	924	924	924	924	0
311	20240910	155000	20017405	924	924	924	924	0
312	20240910	154900	20017405	924	924	924	924	0
313	20240910	154800	20017405	924	924	924	924	0
314	20240910	154700	20017405	924	924	924	924	0
315	20240910	154600	20017405	924	924	924	924	0
316	20240910	154500	20017405	924	924	924	924	0
317	20240910	154400	20017405	924	924	924	924	0
318	20240910	154300	20017405	924	924	924	924	0
319	20240910	154200	20017405	924	924	924	924	0
320	20240910	154100	20017405	924	924	924	924	0
321	20240910	154000	20017405	924	924	924	924	0
322	20240910	153900	20017405	924	924	924	924	0
323	20240910	153800	20017405	924	924	924	924	0
324	20240910	153700	20017405	924	924	924	924	0
325	20240910	153600	20017405	924	924	924	924	0
326	20240910	153500	20017405	924	924	924	924	0
327	20240910	153400	20017405	924	924	924	924	0
328	20240910	153300	20017405	924	924	924	924	0
329	20240910	153200	20017405	924	924	924	924	0
330	20240910	153100	20017405	924	924	924	924	0
331	20240910	153000	20017405	924	924	924	924	1402
332	20240910	152900	18721957	928	928	928	928	0
333	20240910	152800	18721957	928	928	928	928	0
334	20240910	152700	18721957	928	928	928	928	0
335	20240910	152600	18721957	928	928	928	928	0
336	20240910	152500	18721957	928	928	928	928	0
337	20240910	152400	18721957	928	928	928	928	0
338	20240910	152300	18721957	928	928	928	928	0
339	20240910	152200	18721957	928	928	928	928	0
340	20240910	152100	18721957	928	928	928	928	0
341	20240910	152000	18721957	928	928	928	928	0
342	20240910	151900	18721957	928	928	928	928	1000
343	20240910	151800	17793957	933	933	933	933	0
344	20240910	151700	17793957	933	933	933	933	0
345	20240910	151600	17793957	933	933	933	933	0
346	20240910	151500	17793957	933	933	933	933	0
347	20240910	151400	17793957	933	933	933	933	0
348	20240910	151300	17793957	933	928	933	928	700
349	20240910	151200	17143272	928	928	928	928	0
350	20240910	151100	17143272	928	928	928	928	0
351	20240910	151000	17143272	928	928	928	928	0
352	20240910	150900	17143272	928	928	928	928	0
353	20240910	150800	17143272	928	928	928	928	0
354	20240910	150700	17143272	928	928	928	928	598
355	20240910	150600	16588328	928	928	928	928	0
356	20240910	150500	16588328	928	929	929	928	774
357	20240910	150400	15869723	933	933	933	933	0
358	20240910	150300	15869723	933	933	933	933	0
359	20240910	150200	15869723	933	933	933	933	0
360	20240910	150100	15869723	933	929	933	929	275
361	20240910	150000	15614244	934	934	934	934	0
362	20240910	145900	15614244	934	934	934	934	0
363	20240910	145800	15614244	934	934	934	934	500
364	20240910	145700	15147244	934	934	934	934	0
365	20240910	145600	15147244	934	934	934	934	1
366	20240910	145500	15146310	929	934	934	929	3
367	20240910	145400	15143518	934	934	934	934	0
368	20240910	145300	15143518	934	934	934	934	0
369	20240910	145200	15143518	934	934	934	934	0
370	20240910	145100	15143518	934	934	934	934	1
371	20240910	145000	15142584	934	934	934	934	0
372	20240910	144900	15142584	934	934	934	934	0
373	20240910	144800	15142584	934	934	934	934	0
374	20240910	144700	15142584	934	934	934	934	0
375	20240910	144600	15142584	934	934	934	934	0
376	20240910	144500	15142584	934	934	934	934	0
377	20240910	144400	15142584	934	934	934	934	0
378	20240910	144300	15142584	934	934	934	934	1
379	20240910	144200	15141650	929	929	929	929	1
380	20240910	144100	15140721	934	934	934	934	1
381	20240910	144000	15139787	929	929	929	929	0
382	20240910	143900	15139787	929	929	929	929	1
383	20240910	143800	15138858	928	928	928	928	0
384	20240910	143700	15138858	928	928	928	928	0
385	20240910	143600	15138858	928	928	928	928	10
386	20240910	143500	15129578	928	930	930	928	471
387	20240910	143400	14692019	936	936	936	936	0
388	20240910	143300	14692019	936	936	936	936	0
389	20240910	143200	14692019	936	936	936	936	0
390	20240910	143100	14692019	936	936	936	936	0
391	20240910	143000	14692019	936	936	936	936	1
392	20240910	142900	14691083	930	930	930	930	0
393	20240910	142800	14691083	930	930	930	930	2
394	20240910	142700	14689223	936	936	936	936	1
395	20240910	142600	14688287	934	934	934	934	0
396	20240910	142500	14688287	934	934	934	934	0
397	20240910	142400	14688287	934	934	934	934	0
398	20240910	142300	14688287	934	934	934	934	0
399	20240910	142200	14688287	934	934	934	934	150
400	20240910	142100	14548187	929	929	929	929	184
401	20240910	142000	14377251	929	929	929	929	2
402	20240910	141900	14375393	929	929	929	929	0
403	20240910	141800	14375393	929	929	929	929	0
404	20240910	141700	14375393	929	929	929	929	50
405	20240910	141600	14328943	928	928	928	928	0
406	20240910	141500	14328943	928	928	928	928	0
407	20240910	141400	14328943	928	928	928	928	0
408	20240910	141300	14328943	928	928	928	928	0
409	20240910	141200	14328943	928	928	928	928	0
410	20240910	141100	14328943	928	928	928	928	0
411	20240910	141000	14328943	928	928	928	928	0
412	20240910	140900	14328943	928	928	928	928	0
413	20240910	140800	14328943	928	928	928	928	0
414	20240910	140700	14328943	928	928	928	928	0
415	20240910	140600	14328943	928	928	928	928	0
416	20240910	140500	14328943	928	928	928	928	0
417	20240910	140400	14328943	928	928	928	928	0
418	20240910	140300	14328943	928	928	928	928	0
419	20240910	140200	14328943	928	928	928	928	0
420	20240910	140100	14328943	928	928	928	928	0
421	20240910	140000	14328943	928	928	928	928	0
422	20240910	135900	14328943	928	928	928	928	0
423	20240910	135800	14328943	928	928	928	928	0
424	20240910	135700	14328943	928	928	928	928	0
425	20240910	135600	14328943	928	928	928	928	0
426	20240910	135500	14328943	928	928	928	928	0
427	20240910	135400	14328943	928	928	928	928	0
428	20240910	135300	14328943	928	928	928	928	0
429	20240910	135200	14328943	928	928	928	928	0
430	20240910	135100	14328943	928	928	928	928	0
431	20240910	135000	14328943	928	928	928	928	0
432	20240910	134900	14328943	928	928	928	928	0
433	20240910	134800	14328943	928	928	928	928	0
434	20240910	134700	14328943	928	928	928	928	0
435	20240910	134600	14328943	928	928	928	928	0
436	20240910	134500	14328943	928	929	929	928	68
437	20240910	134400	14265791	935	935	935	935	0
438	20240910	134300	14265791	935	935	935	935	0
439	20240910	134200	14265791	935	935	935	935	0
440	20240910	134100	14265791	935	935	935	935	0
441	20240910	134000	14265791	935	935	935	935	0
442	20240910	133900	14265791	935	935	935	935	0
443	20240910	133800	14265791	935	935	935	935	0
444	20240910	133700	14265791	935	935	935	935	0
445	20240910	133600	14265791	935	935	935	935	0
446	20240910	133500	14265791	935	935	935	935	0
447	20240910	133400	14265791	935	935	935	935	0
448	20240910	133300	14265791	935	935	935	935	0
449	20240910	133200	14265791	935	935	935	935	0
450	20240910	133100	14265791	935	935	935	935	0
451	20240910	133000	14265791	935	935	935	935	0
452	20240910	132900	14265791	935	935	935	935	0
453	20240910	132800	14265791	935	935	935	935	0
454	20240910	132700	14265791	935	935	935	935	0
455	20240910	132600	14265791	935	935	935	935	0
456	20240910	132500	14265791	935	935	935	935	0
457	20240910	132400	14265791	935	935	935	935	0
458	20240910	132300	14265791	935	935	935	935	0
459	20240910	132200	14265791	935	935	935	935	0
460	20240910	132100	14265791	935	935	935	935	0
461	20240910	132000	14265791	935	935	935	935	0
462	20240910	131900	14265791	935	935	935	935	0
463	20240910	131800	14265791	935	935	935	935	0
464	20240910	131700	14265791	935	935	935	935	0
465	20240910	131600	14265791	935	935	935	935	0
466	20240910	131500	14265791	935	935	935	935	0
467	20240910	131400	14265791	935	935	935	935	0
468	20240910	131300	14265791	935	935	935	935	0
469	20240910	131200	14265791	935	935	935	935	0
470	20240910	131100	14265791	935	935	935	935	0
471	20240910	131000	14265791	935	935	935	935	0
472	20240910	130900	14265791	935	935	935	935	0
473	20240910	130800	14265791	935	935	935	935	0
474	20240910	130700	14265791	935	935	935	935	0
475	20240910	130600	14265791	935	935	935	935	0
476	20240910	130500	14265791	935	935	935	935	1
477	20240910	130400	14264856	929	929	929	929	0
478	20240910	130300	14264856	929	929	929	929	0
479	20240910	130200	14264856	929	929	929	929	0
480	20240910	130100	14264856	929	929	929	929	1
481	20240910	130000	14263927	935	935	935	935	1
482	20240910	125900	14262992	929	929	929	929	0
483	20240910	125800	14262992	929	929	929	929	0
484	20240910	125700	14262992	929	929	929	929	0
485	20240910	125600	14262992	929	929	929	929	0
486	20240910	125500	14262992	929	929	929	929	1
487	20240910	125400	14262063	935	935	935	935	1
488	20240910	125300	14261128	934	934	934	934	0
489	20240910	125200	14261128	934	934	934	934	0
490	20240910	125100	14261128	934	934	934	934	0
491	20240910	125000	14261128	934	934	934	934	0
492	20240910	124900	14261128	934	934	934	934	0
493	20240910	124800	14261128	934	934	934	934	0
494	20240910	124700	14261128	934	934	934	934	0
495	20240910	124600	14261128	934	934	934	934	0
496	20240910	124500	14261128	934	934	934	934	0
497	20240910	124400	14261128	934	934	934	934	1
498	20240910	124300	14260194	929	929	929	929	2
499	20240910	124200	14258336	935	935	935	935	0
500	20240910	124100	14258336	935	935	935	935	0
501	20240910	124000	14258336	935	935	935	935	0
502	20240910	123900	14258336	935	935	935	935	0
503	20240910	123800	14258336	935	935	935	935	0
504	20240910	123700	14258336	935	935	935	935	0
505	20240910	123600	14258336	935	935	935	935	0
506	20240910	123500	14258336	935	935	935	935	0
507	20240910	123400	14258336	935	935	935	935	1
508	20240910	123300	14257401	934	934	934	934	11
509	20240910	123200	14247127	934	934	934	934	0
510	20240910	123100	14247127	934	934	934	934	0
511	20240910	123000	14247127	934	934	934	934	2
512	20240910	122900	14245259	928	928	928	928	2
513	20240910	122800	14243403	928	928	928	928	0
514	20240910	122700	14243403	928	928	928	928	0
515	20240910	122600	14243403	928	928	928	928	0
516	20240910	122500	14243403	928	928	928	928	200
517	20240910	122400	14057803	928	928	928	928	0
518	20240910	122300	14057803	928	928	928	928	10
519	20240910	122200	14048523	928	928	928	928	0
520	20240910	122100	14048523	928	928	928	928	0
521	20240910	122000	14048523	928	928	928	928	0
522	20240910	121900	14048523	928	928	928	928	0
523	20240910	121800	14048523	928	928	928	928	0
524	20240910	121700	14048523	928	928	928	928	0
525	20240910	121600	14048523	928	928	928	928	0
526	20240910	121500	14048523	928	930	930	928	1655
527	20240910	121400	12512217	929	929	929	929	0
528	20240910	121300	12512217	929	929	929	929	0
529	20240910	121200	12512217	929	929	929	929	0
530	20240910	121100	12512217	929	929	929	929	0
531	20240910	121000	12512217	929	929	929	929	0
532	20240910	120900	12512217	929	929	929	929	0
533	20240910	120800	12512217	929	929	929	929	0
534	20240910	120700	12512217	929	929	929	929	0
535	20240910	120600	12512217	929	929	929	929	0
536	20240910	120500	12512217	929	929	929	929	0
537	20240910	120400	12512217	929	929	929	929	0
538	20240910	120300	12512217	929	929	929	929	0
539	20240910	120200	12512217	929	929	929	929	0
540	20240910	120100	12512217	929	929	929	929	0
541	20240910	120000	12512217	929	929	929	929	0
542	20240910	115900	12512217	929	929	929	929	0
543	20240910	115800	12512217	929	929	929	929	0
544	20240910	115700	12512217	929	929	929	929	0
545	20240910	115600	12512217	929	929	929	929	0
546	20240910	115500	12512217	929	929	929	929	0
547	20240910	115400	12512217	929	929	929	929	0
548	20240910	115300	12512217	929	929	929	929	0
549	20240910	115200	12512217	929	929	929	929	0
550	20240910	115100	12512217	929	929	929	929	0
551	20240910	115000	12512217	929	929	929	929	1
552	20240910	114900	12511288	929	929	929	929	0
553	20240910	114800	12511288	929	929	929	929	0
554	20240910	114700	12511288	929	929	929	929	1
555	20240910	114600	12510359	935	935	935	935	1
556	20240910	114500	12509424	929	929	929	929	0
557	20240910	114400	12509424	929	929	929	929	0
558	20240910	114300	12509424	929	929	929	929	0
559	20240910	114200	12509424	929	929	929	929	0
560	20240910	114100	12509424	929	929	929	929	0
561	20240910	114000	12509424	929	929	929	929	0
562	20240910	113900	12509424	929	929	929	929	0
563	20240910	113800	12509424	929	929	929	929	0
564	20240910	113700	12509424	929	929	929	929	0
565	20240910	113600	12509424	929	929	929	929	0
566	20240910	113500	12509424	929	929	929	929	0
567	20240910	113400	12509424	929	929	929	929	0
568	20240910	113300	12509424	929	929	929	929	0
569	20240910	113200	12509424	929	929	929	929	0
570	20240910	113100	12509424	929	929	929	929	0
571	20240910	113000	12509424	929	929	929	929	0
572	20240910	112900	12509424	929	929	929	929	0
573	20240910	112800	12509424	929	929	929	929	0
574	20240910	112700	12509424	929	929	929	929	0
575	20240910	112600	12509424	929	929	929	929	0
576	20240910	112500	12509424	929	929	929	929	0
577	20240910	112400	12509424	929	929	929	929	0
578	20240910	112300	12509424	929	929	929	929	0
579	20240910	112200	12509424	929	929	929	929	0
580	20240910	112100	12509424	929	929	929	929	0
581	20240910	112000	12509424	929	929	929	929	0
582	20240910	111900	12509424	929	929	929	929	0
583	20240910	111800	12509424	929	929	929	929	0
584	20240910	111700	12509424	929	929	929	929	0
585	20240910	111600	12509424	929	929	929	929	0
586	20240910	111500	12509424	929	929	929	929	0
587	20240910	111400	12509424	929	929	929	929	1
588	20240910	111300	12508495	935	935	935	935	1
589	20240910	111200	12507560	933	933	933	933	0
590	20240910	111100	12507560	933	933	933	933	0
591	20240910	111000	12507560	933	933	933	933	0
592	20240910	110900	12507560	933	933	933	933	0
593	20240910	110800	12507560	933	933	933	933	0
594	20240910	110700	12507560	933	933	933	933	0
595	20240910	110600	12507560	933	933	933	933	0
596	20240910	110500	12507560	933	933	933	933	0
597	20240910	110400	12507560	933	934	934	933	336
598	20240910	110300	12194062	934	934	934	934	0
599	20240910	110200	12194062	934	934	934	934	0
600	20240910	110100	12194062	934	934	934	934	0
601	20240910	110000	12194062	934	934	934	934	0
602	20240910	105900	12194062	934	934	934	934	0
603	20240910	105800	12194062	934	934	934	934	0
604	20240910	105700	12194062	934	934	934	934	0
605	20240910	105600	12194062	934	934	934	934	0
606	20240910	105500	12194062	934	934	934	934	0
607	20240910	105400	12194062	934	934	934	934	2000
608	20240910	105300	10326062	932	932	932	932	0
609	20240910	105200	10326062	932	932	932	932	0
610	20240910	105100	10326062	932	932	932	932	0
611	20240910	105000	10326062	932	932	932	932	0
612	20240910	104900	10326062	932	932	932	932	0
613	20240910	104800	10326062	932	932	932	932	20
614	20240910	104700	10307422	932	932	932	932	0
615	20240910	104600	10307422	932	932	932	932	0
616	20240910	104500	10307422	932	932	932	932	0
617	20240910	104400	10307422	932	932	932	932	0
618	20240910	104300	10307422	932	932	932	932	0
619	20240910	104200	10307422	932	932	932	932	0
620	20240910	104100	10307422	932	932	932	932	0
621	20240910	104000	10307422	932	932	932	932	0
622	20240910	103900	10307422	932	932	932	932	0
623	20240910	103800	10307422	932	932	932	932	0
624	20240910	103700	10307422	932	932	932	932	0
625	20240910	103600	10307422	932	932	932	932	0
626	20240910	103500	10307422	932	932	932	932	0
627	20240910	103400	10307422	932	932	932	932	0
628	20240910	103300	10307422	932	932	932	932	0
629	20240910	103200	10307422	932	932	932	932	0
630	20240910	103100	10307422	932	932	932	932	0
631	20240910	103000	10307422	932	932	932	932	0
632	20240910	102900	10307422	932	932	932	932	0
633	20240910	102800	10307422	932	932	932	932	0
634	20240910	102700	10307422	932	932	932	932	0
635	20240910	102600	10307422	932	932	932	932	0
636	20240910	102500	10307422	932	932	932	932	0
637	20240910	102400	10307422	932	932	932	932	0
638	20240910	102300	10307422	932	932	932	932	0
639	20240910	102200	10307422	932	932	932	932	0
640	20240910	102100	10307422	932	932	932	932	0
641	20240910	102000	10307422	932	932	932	932	0
642	20240910	101900	10307422	932	932	932	932	0
643	20240910	101800	10307422	932	932	932	932	0
644	20240910	101700	10307422	932	932	932	932	0
645	20240910	101600	10307422	932	932	932	932	0
646	20240910	101500	10307422	932	932	932	932	0
647	20240910	101400	10307422	932	932	932	932	0
648	20240910	101300	10307422	932	932	932	932	0
649	20240910	101200	10307422	932	932	932	932	0
650	20240910	101100	10307422	932	932	932	932	0
651	20240910	101000	10307422	932	932	932	932	0
652	20240910	100900	10307422	932	932	932	932	0
653	20240910	100800	10307422	932	932	932	932	0
654	20240910	100700	10307422	932	932	932	932	138
655	20240910	100600	10178806	932	932	932	932	0
656	20240910	100500	10178806	932	932	932	932	0
657	20240910	100400	10178806	932	932	932	932	0
658	20240910	100300	10178806	932	931	932	931	141
659	20240910	100200	10047534	931	929	931	929	1864
660	20240910	100100	8313864	929	929	929	929	0
661	20240910	100000	8313864	929	929	929	929	0
662	20240910	095900	8313864	929	929	929	929	40
663	20240910	095800	8276704	929	929	929	929	52
664	20240910	095700	8228396	929	929	929	929	0
665	20240910	095600	8228396	929	929	929	929	0
666	20240910	095500	8228396	929	929	929	929	5
667	20240910	095400	8223751	929	929	929	929	136
668	20240910	095300	8097407	930	930	930	930	0
669	20240910	095200	8097407	930	930	930	930	0
670	20240910	095100	8097407	930	930	930	930	7
671	20240910	095000	8090897	929	929	929	929	0
672	20240910	094900	8090897	929	929	929	929	8
673	20240910	094800	8083465	929	929	929	929	0
674	20240910	094700	8083465	929	929	929	929	0
675	20240910	094600	8083465	929	930	930	929	31
676	20240910	094500	8054659	930	930	930	930	171
677	20240910	094400	7895629	931	931	931	931	103
678	20240910	094300	7799736	931	931	931	931	0
679	20240910	094200	7799736	931	931	931	931	0
680	20240910	094100	7799736	931	931	931	931	8
681	20240910	094000	7792288	931	931	931	931	1
682	20240910	093900	7791357	931	931	931	931	2
683	20240910	093800	7789495	931	930	931	930	9
684	20240910	093700	7781117	931	931	931	931	0
685	20240910	093600	7781117	931	931	931	931	0
686	20240910	093500	7781117	931	931	931	931	1
687	20240910	093400	7780186	930	930	930	930	0
688	20240910	093300	7780186	930	930	930	930	1
689	20240910	093200	7779256	930	930	930	930	245
690	20240910	093100	7551406	930	930	930	930	80
691	20240910	093000	7477006	930	930	931	930	162
692	20240910	092900	7326345	931	931	931	931	0
693	20240910	092800	7326345	931	931	931	931	22
694	20240910	092700	7305863	931	928	931	928	1320
695	20240910	092600	6080522	928	928	928	928	8
696	20240910	092500	6073098	924	924	924	924	0
697	20240910	092400	6073098	924	924	924	924	0
698	20240910	092300	6073098	924	924	924	924	0
699	20240910	092200	6073098	924	924	924	924	0
700	20240910	092100	6073098	924	925	925	924	23
701	20240910	092000	6051845	926	931	931	926	6
702	20240910	091900	6046274	931	931	931	931	0
703	20240910	091800	6046274	931	931	931	931	0
704	20240910	091700	6046274	931	931	931	931	0
705	20240910	091600	6046274	931	922	931	922	849
706	20240910	091500	5263139	923	923	923	923	101
707	20240910	091400	5169916	925	927	927	925	70
708	20240910	091300	5105028	927	933	933	927	473
709	20240910	091200	4664447	935	938	938	935	43
710	20240910	091100	4624117	938	938	938	938	0
711	20240910	091000	4624117	938	938	938	938	0
712	20240910	090900	4624117	938	938	938	938	22
713	20240910	090800	4603481	938	944	944	938	120
714	20240910	090700	4490377	943	945	945	943	443
715	20240910	090600	4072152	946	948	948	946	27
716	20240910	090500	4046606	954	954	954	954	0
717	20240910	090400	4046606	954	949	954	949	6
718	20240910	090300	4040907	949	950	950	949	816
719	20240910	090200	3265708	950	950	950	950	1959
720	20240910	090100	1404658	950	952	952	950	1214
721	20240910	090000	250299	959	959	959	959	261