KissMeData/297570/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205900	23433955	936	936	936	936	502
3	20240913	205800	23433955	936	936	936	936	0
4	20240913	205700	23433955	936	936	936	936	0
5	20240913	205600	23433955	936	936	936	936	0
6	20240913	205500	23433955	936	936	936	936	0
7	20240913	205400	23433955	936	936	936	936	0
8	20240913	205300	23433955	936	936	936	936	0
9	20240913	205200	23433955	936	936	936	936	0
10	20240913	205100	23433955	936	936	936	936	0
11	20240913	205000	23433955	936	936	936	936	0
12	20240913	204900	23433955	936	936	936	936	0
13	20240913	204800	23433955	936	936	936	936	0
14	20240913	204700	23433955	936	936	936	936	0
15	20240913	204600	23433955	936	936	936	936	0
16	20240913	204500	23433955	936	936	936	936	0
17	20240913	204400	23433955	936	936	936	936	0
18	20240913	204300	23433955	936	936	936	936	0
19	20240913	204200	23433955	936	936	936	936	0
20	20240913	204100	23433955	936	936	936	936	0
21	20240913	204000	23433955	936	936	936	936	0
22	20240913	203900	23433955	936	936	936	936	0
23	20240913	203800	23433955	936	936	936	936	0
24	20240913	203700	23433955	936	936	936	936	0
25	20240913	203600	23433955	936	936	936	936	0
26	20240913	203500	23433955	936	936	936	936	0
27	20240913	203400	23433955	936	936	936	936	0
28	20240913	203300	23433955	936	936	936	936	0
29	20240913	203200	23433955	936	936	936	936	0
30	20240913	203100	23433955	936	936	936	936	0
31	20240913	203000	23433955	936	936	936	936	0
32	20240913	202900	23433955	936	936	936	936	502
33	20240913	202800	23433955	936	936	936	936	0
34	20240913	202700	23433955	936	936	936	936	0
35	20240913	202600	23433955	936	936	936	936	0
36	20240913	202500	23433955	936	936	936	936	0
37	20240913	202400	23433955	936	936	936	936	0
38	20240913	202300	23433955	936	936	936	936	0
39	20240913	202200	23433955	936	936	936	936	0
40	20240913	202100	23433955	936	936	936	936	0
41	20240913	202000	23433955	936	936	936	936	0
42	20240913	201900	23433955	936	936	936	936	0
43	20240913	201800	23433955	936	936	936	936	0
44	20240913	201700	23433955	936	936	936	936	0
45	20240913	201600	23433955	936	936	936	936	0
46	20240913	201500	23433955	936	936	936	936	0
47	20240913	201400	23433955	936	936	936	936	0
48	20240913	201300	23433955	936	936	936	936	0
49	20240913	201200	23433955	936	936	936	936	0
50	20240913	201100	23433955	936	936	936	936	0
51	20240913	201000	23433955	936	936	936	936	0
52	20240913	200900	23433955	936	936	936	936	0
53	20240913	200800	23433955	936	936	936	936	0
54	20240913	200700	23433955	936	936	936	936	0
55	20240913	200600	23433955	936	936	936	936	0
56	20240913	200500	23433955	936	936	936	936	0
57	20240913	200400	23433955	936	936	936	936	0
58	20240913	200300	23433955	936	936	936	936	0
59	20240913	200200	23433955	936	936	936	936	0
60	20240913	200100	23433955	936	936	936	936	0
61	20240913	200000	23433955	936	936	936	936	0
62	20240913	195900	23433955	936	936	936	936	502
63	20240913	195800	23433955	936	936	936	936	0
64	20240913	195700	23433955	936	936	936	936	0
65	20240913	195600	23433955	936	936	936	936	0
66	20240913	195500	23433955	936	936	936	936	0
67	20240913	195400	23433955	936	936	936	936	0
68	20240913	195300	23433955	936	936	936	936	0
69	20240913	195200	23433955	936	936	936	936	0
70	20240913	195100	23433955	936	936	936	936	0
71	20240913	195000	23433955	936	936	936	936	0
72	20240913	194900	23433955	936	936	936	936	0
73	20240913	194800	23433955	936	936	936	936	0
74	20240913	194700	23433955	936	936	936	936	0
75	20240913	194600	23433955	936	936	936	936	0
76	20240913	194500	23433955	936	936	936	936	0
77	20240913	194400	23433955	936	936	936	936	0
78	20240913	194300	23433955	936	936	936	936	0
79	20240913	194200	23433955	936	936	936	936	0
80	20240913	194100	23433955	936	936	936	936	0
81	20240913	194000	23433955	936	936	936	936	0
82	20240913	193900	23433955	936	936	936	936	0
83	20240913	193800	23433955	936	936	936	936	0
84	20240913	193700	23433955	936	936	936	936	0
85	20240913	193600	23433955	936	936	936	936	0
86	20240913	193500	23433955	936	936	936	936	0
87	20240913	193400	23433955	936	936	936	936	0
88	20240913	193300	23433955	936	936	936	936	0
89	20240913	193200	23433955	936	936	936	936	0
90	20240913	193100	23433955	936	936	936	936	0
91	20240913	193000	23433955	936	936	936	936	0
92	20240913	192900	23433955	936	936	936	936	502
93	20240913	192800	23433955	936	936	936	936	0
94	20240913	192700	23433955	936	936	936	936	0
95	20240913	192600	23433955	936	936	936	936	0
96	20240913	192500	23433955	936	936	936	936	0
97	20240913	192400	23433955	936	936	936	936	0
98	20240913	192300	23433955	936	936	936	936	0
99	20240913	192200	23433955	936	936	936	936	0
100	20240913	192100	23433955	936	936	936	936	0
101	20240913	192000	23433955	936	936	936	936	0
102	20240913	191900	23433955	936	936	936	936	0
103	20240913	191800	23433955	936	936	936	936	0
104	20240913	191700	23433955	936	936	936	936	0
105	20240913	191600	23433955	936	936	936	936	0
106	20240913	191500	23433955	936	936	936	936	0
107	20240913	191400	23433955	936	936	936	936	0
108	20240913	191300	23433955	936	936	936	936	0
109	20240913	191200	23433955	936	936	936	936	0
110	20240913	191100	23433955	936	936	936	936	0
111	20240913	191000	23433955	936	936	936	936	0
112	20240913	190900	23433955	936	936	936	936	0
113	20240913	190800	23433955	936	936	936	936	0
114	20240913	190700	23433955	936	936	936	936	0
115	20240913	190600	23433955	936	936	936	936	0
116	20240913	190500	23433955	936	936	936	936	0
117	20240913	190400	23433955	936	936	936	936	0
118	20240913	190300	23433955	936	936	936	936	0
119	20240913	190200	23433955	936	936	936	936	0
120	20240913	190100	23433955	936	936	936	936	0
121	20240913	190000	23433955	936	936	936	936	0
122	20240913	185900	23433955	936	936	936	936	502
123	20240913	185800	23433955	936	936	936	936	0
124	20240913	185700	23433955	936	936	936	936	0
125	20240913	185600	23433955	936	936	936	936	0
126	20240913	185500	23433955	936	936	936	936	0
127	20240913	185400	23433955	936	936	936	936	0
128	20240913	185300	23433955	936	936	936	936	0
129	20240913	185200	23433955	936	936	936	936	0
130	20240913	185100	23433955	936	936	936	936	0
131	20240913	185000	23433955	936	936	936	936	0
132	20240913	184900	23433955	936	936	936	936	0
133	20240913	184800	23433955	936	936	936	936	0
134	20240913	184700	23433955	936	936	936	936	0
135	20240913	184600	23433955	936	936	936	936	0
136	20240913	184500	23433955	936	936	936	936	0
137	20240913	184400	23433955	936	936	936	936	0
138	20240913	184300	23433955	936	936	936	936	0
139	20240913	184200	23433955	936	936	936	936	0
140	20240913	184100	23433955	936	936	936	936	0
141	20240913	184000	23433955	936	936	936	936	0
142	20240913	183900	23433955	936	936	936	936	0
143	20240913	183800	23433955	936	936	936	936	0
144	20240913	183700	23433955	936	936	936	936	0
145	20240913	183600	23433955	936	936	936	936	0
146	20240913	183500	23433955	936	936	936	936	0
147	20240913	183400	23433955	936	936	936	936	0
148	20240913	183300	23433955	936	936	936	936	0
149	20240913	183200	23433955	936	936	936	936	0
150	20240913	183100	23433955	936	936	936	936	0
151	20240913	183000	23433955	936	936	936	936	0
152	20240913	182900	23433955	936	936	936	936	502
153	20240913	182800	23433955	936	936	936	936	0
154	20240913	182700	23433955	936	936	936	936	0
155	20240913	182600	23433955	936	936	936	936	0
156	20240913	182500	23433955	936	936	936	936	0
157	20240913	182400	23433955	936	936	936	936	0
158	20240913	182300	23433955	936	936	936	936	0
159	20240913	182200	23433955	936	936	936	936	0
160	20240913	182100	23433955	936	936	936	936	0
161	20240913	182000	23433955	936	936	936	936	0
162	20240913	181900	23433955	936	936	936	936	0
163	20240913	181800	23433955	936	936	936	936	0
164	20240913	181700	23433955	936	936	936	936	0
165	20240913	181600	23433955	936	936	936	936	0
166	20240913	181500	23433955	936	936	936	936	0
167	20240913	181400	23433955	936	936	936	936	0
168	20240913	181300	23433955	936	936	936	936	0
169	20240913	181200	23433955	936	936	936	936	0
170	20240913	181100	23433955	936	936	936	936	0
171	20240913	181000	23433955	936	936	936	936	0
172	20240913	180900	23433955	936	936	936	936	0
173	20240913	180800	23433955	936	936	936	936	0
174	20240913	180700	23433955	936	936	936	936	0
175	20240913	180600	23433955	936	936	936	936	0
176	20240913	180500	23433955	936	936	936	936	0
177	20240913	180400	23433955	936	936	936	936	0
178	20240913	180300	23433955	936	936	936	936	0
179	20240913	180200	23433955	936	936	936	936	0
180	20240913	180100	23433955	936	936	936	936	0
181	20240913	180000	23433955	936	936	936	936	0
182	20240913	175900	23433955	936	936	936	936	502
183	20240913	175800	23433955	936	936	936	936	0
184	20240913	175700	23433955	936	936	936	936	0
185	20240913	175600	23433955	936	936	936	936	0
186	20240913	175500	23433955	936	936	936	936	0
187	20240913	175400	23433955	936	936	936	936	0
188	20240913	175300	23433955	936	936	936	936	0
189	20240913	175200	23433955	936	936	936	936	0
190	20240913	175100	23433955	936	936	936	936	0
191	20240913	175000	23433955	936	936	936	936	0
192	20240913	174900	23433955	936	936	936	936	0
193	20240913	174800	23433955	936	936	936	936	0
194	20240913	174700	23433955	936	936	936	936	0
195	20240913	174600	23433955	936	936	936	936	0
196	20240913	174500	23433955	936	936	936	936	0
197	20240913	174400	23433955	936	936	936	936	0
198	20240913	174300	23433955	936	936	936	936	0
199	20240913	174200	23433955	936	936	936	936	0
200	20240913	174100	23433955	936	936	936	936	0
201	20240913	174000	23433955	936	936	936	936	0
202	20240913	173900	23433955	936	936	936	936	0
203	20240913	173800	23433955	936	936	936	936	0
204	20240913	173700	23433955	936	936	936	936	0
205	20240913	173600	23433955	936	936	936	936	0
206	20240913	173500	23433955	936	936	936	936	0
207	20240913	173400	23433955	936	936	936	936	0
208	20240913	173300	23433955	936	936	936	936	0
209	20240913	173200	23433955	936	936	936	936	0
210	20240913	173100	23433955	936	936	936	936	0
211	20240913	173000	23433955	936	936	936	936	0
212	20240913	172900	23433955	936	936	936	936	502
213	20240913	172800	23433955	936	936	936	936	0
214	20240913	172700	23433955	936	936	936	936	0
215	20240913	172600	23433955	936	936	936	936	0
216	20240913	172500	23433955	936	936	936	936	0
217	20240913	172400	23433955	936	936	936	936	0
218	20240913	172300	23433955	936	936	936	936	0
219	20240913	172200	23433955	936	936	936	936	0
220	20240913	172100	23433955	936	936	936	936	0
221	20240913	172000	23433955	936	936	936	936	0
222	20240913	171900	23433955	936	936	936	936	0
223	20240913	171800	23433955	936	936	936	936	0
224	20240913	171700	23433955	936	936	936	936	0
225	20240913	171600	23433955	936	936	936	936	0
226	20240913	171500	23433955	936	936	936	936	0
227	20240913	171400	23433955	936	936	936	936	0
228	20240913	171300	23433955	936	936	936	936	0
229	20240913	171200	23433955	936	936	936	936	0
230	20240913	171100	23433955	936	936	936	936	0
231	20240913	171000	23433955	936	936	936	936	0
232	20240913	170900	23433955	936	936	936	936	0
233	20240913	170800	23433955	936	936	936	936	0
234	20240913	170700	23433955	936	936	936	936	0
235	20240913	170600	23433955	936	936	936	936	0
236	20240913	170500	23433955	936	936	936	936	0
237	20240913	170400	23433955	936	936	936	936	0
238	20240913	170300	23433955	936	936	936	936	0
239	20240913	170200	23433955	936	936	936	936	0
240	20240913	170100	23433955	936	936	936	936	0
241	20240913	170000	23433955	936	936	936	936	0
242	20240913	165900	23433955	936	936	936	936	502
243	20240913	165800	23433955	936	936	936	936	0
244	20240913	165700	23433955	936	936	936	936	0
245	20240913	165600	23433955	936	936	936	936	0
246	20240913	165500	23433955	936	936	936	936	0
247	20240913	165400	23433955	936	936	936	936	0
248	20240913	165300	23433955	936	936	936	936	0
249	20240913	165200	23433955	936	936	936	936	0
250	20240913	165100	23433955	936	936	936	936	0
251	20240913	165000	23433955	936	936	936	936	0
252	20240913	164900	23433955	936	936	936	936	0
253	20240913	164800	23433955	936	936	936	936	0
254	20240913	164700	23433955	936	936	936	936	0
255	20240913	164600	23433955	936	936	936	936	0
256	20240913	164500	23433955	936	936	936	936	0
257	20240913	164400	23433955	936	936	936	936	0
258	20240913	164300	23433955	936	936	936	936	0
259	20240913	164200	23433955	936	936	936	936	0
260	20240913	164100	23433955	936	936	936	936	0
261	20240913	164000	23433955	936	936	936	936	0
262	20240913	163900	23433955	936	936	936	936	0
263	20240913	163800	23433955	936	936	936	936	0
264	20240913	163700	23433955	936	936	936	936	0
265	20240913	163600	23433955	936	936	936	936	0
266	20240913	163500	23433955	936	936	936	936	0
267	20240913	163400	23433955	936	936	936	936	0
268	20240913	163300	23433955	936	936	936	936	0
269	20240913	163200	23433955	936	936	936	936	0
270	20240913	163100	23433955	936	936	936	936	0
271	20240913	163000	23433955	936	936	936	936	0
272	20240913	162900	23433955	936	936	936	936	502
273	20240913	162800	23433955	936	936	936	936	0
274	20240913	162700	23433955	936	936	936	936	0
275	20240913	162600	23433955	936	936	936	936	0
276	20240913	162500	23433955	936	936	936	936	0
277	20240913	162400	23433955	936	936	936	936	0
278	20240913	162300	23433955	936	936	936	936	0
279	20240913	162200	23433955	936	936	936	936	0
280	20240913	162100	23433955	936	936	936	936	0
281	20240913	162000	23433955	936	936	936	936	0
282	20240913	161900	23433955	936	936	936	936	0
283	20240913	161800	23433955	936	936	936	936	0
284	20240913	161700	23433955	936	936	936	936	0
285	20240913	161600	23433955	936	936	936	936	0
286	20240913	161500	23433955	936	936	936	936	0
287	20240913	161400	23433955	936	936	936	936	0
288	20240913	161300	23433955	936	936	936	936	0
289	20240913	161200	23433955	936	936	936	936	0
290	20240913	161100	23433955	936	936	936	936	0
291	20240913	161000	23433955	936	936	936	936	0
292	20240913	160900	23433955	936	936	936	936	0
293	20240913	160800	23433955	936	936	936	936	0
294	20240913	160700	23433955	936	936	936	936	0
295	20240913	160600	23433955	936	936	936	936	0
296	20240913	160500	23433955	936	936	936	936	0
297	20240913	160400	23433955	936	936	936	936	0
298	20240913	160300	23433955	936	936	936	936	0
299	20240913	160200	23433955	936	936	936	936	0
300	20240913	160100	23433955	936	936	936	936	0
301	20240913	160000	23433955	936	936	936	936	0
302	20240913	155900	23433955	936	936	936	936	502
303	20240913	155800	23433955	936	936	936	936	0
304	20240913	155700	23433955	936	936	936	936	0
305	20240913	155600	23433955	936	936	936	936	0
306	20240913	155500	23433955	936	936	936	936	0
307	20240913	155400	23433955	936	936	936	936	0
308	20240913	155300	23433955	936	936	936	936	0
309	20240913	155200	23433955	936	936	936	936	0
310	20240913	155100	23433955	936	936	936	936	0
311	20240913	155000	23433955	936	936	936	936	0
312	20240913	154900	23433955	936	936	936	936	0
313	20240913	154800	23433955	936	936	936	936	0
314	20240913	154700	23433955	936	936	936	936	0
315	20240913	154600	23433955	936	936	936	936	0
316	20240913	154500	23433955	936	936	936	936	0
317	20240913	154400	23433955	936	936	936	936	0
318	20240913	154300	23433955	936	936	936	936	0
319	20240913	154200	23433955	936	936	936	936	0
320	20240913	154100	23433955	936	936	936	936	0
321	20240913	154000	23433955	936	936	936	936	0
322	20240913	153900	23433955	936	936	936	936	0
323	20240913	153800	23433955	936	936	936	936	0
324	20240913	153700	23433955	936	936	936	936	0
325	20240913	153600	23433955	936	936	936	936	0
326	20240913	153500	23433955	936	936	936	936	0
327	20240913	153400	23433955	936	936	936	936	0
328	20240913	153300	23433955	936	936	936	936	0
329	20240913	153200	23433955	936	936	936	936	0
330	20240913	153100	23433955	936	936	936	936	0
331	20240913	153000	23433955	936	936	936	936	502
332	20240913	152900	22964083	928	928	928	928	0
333	20240913	152800	22964083	928	928	928	928	0
334	20240913	152700	22964083	928	928	928	928	0
335	20240913	152600	22964083	928	928	928	928	0
336	20240913	152500	22964083	928	928	928	928	0
337	20240913	152400	22964083	928	928	928	928	0
338	20240913	152300	22964083	928	928	928	928	0
339	20240913	152200	22964083	928	928	928	928	0
340	20240913	152100	22964083	928	928	928	928	0
341	20240913	152000	22964083	928	928	928	928	0
342	20240913	151900	22964083	928	928	928	928	0
343	20240913	151800	22964083	928	928	928	928	0
344	20240913	151700	22964083	928	928	928	928	1
345	20240913	151600	22963155	927	927	927	927	0
346	20240913	151500	22963155	927	927	927	927	0
347	20240913	151400	22963155	927	927	927	927	0
348	20240913	151300	22963155	927	927	927	927	0
349	20240913	151200	22963155	927	927	927	927	0
350	20240913	151100	22963155	927	927	927	927	0
351	20240913	151000	22963155	927	927	927	927	12
352	20240913	150900	22952031	927	927	927	927	0
353	20240913	150800	22952031	927	927	927	927	100
354	20240913	150700	22859331	928	928	928	928	0
355	20240913	150600	22859331	928	928	928	928	0
356	20240913	150500	22859331	928	928	928	928	0
357	20240913	150400	22859331	928	928	928	928	0
358	20240913	150300	22859331	928	928	928	928	0
359	20240913	150200	22859331	928	928	928	928	0
360	20240913	150100	22859331	928	928	928	928	0
361	20240913	150000	22859331	928	928	928	928	1
362	20240913	145900	22858403	928	928	928	928	7
363	20240913	145800	22851907	927	927	927	927	0
364	20240913	145700	22851907	927	927	927	927	0
365	20240913	145600	22851907	927	927	927	927	0
366	20240913	145500	22851907	927	927	927	927	0
367	20240913	145400	22851907	927	927	927	927	85
368	20240913	145300	22773112	927	927	927	927	0
369	20240913	145200	22773112	927	927	927	927	0
370	20240913	145100	22773112	927	927	928	927	223
371	20240913	145000	22566383	927	927	927	927	100
372	20240913	144900	22473683	928	929	929	928	292
373	20240913	144800	22202687	929	929	929	929	26
374	20240913	144700	22178533	929	929	929	929	0
375	20240913	144600	22178533	929	929	929	929	58
376	20240913	144500	22124651	929	929	929	929	0
377	20240913	144400	22124651	929	929	929	929	10
378	20240913	144300	22115361	929	929	929	929	8
379	20240913	144200	22107929	929	929	929	929	2
380	20240913	144100	22106071	929	929	929	929	96
381	20240913	144000	22016887	930	930	930	930	0
382	20240913	143900	22016887	930	930	930	930	0
383	20240913	143800	22016887	930	930	930	930	0
384	20240913	143700	22016887	930	930	930	930	295
385	20240913	143600	21742537	930	930	930	930	8
386	20240913	143500	21735097	929	929	929	929	0
387	20240913	143400	21735097	929	929	929	929	0
388	20240913	143300	21735097	929	929	929	929	0
389	20240913	143200	21735097	929	929	929	929	155
390	20240913	143100	21591102	930	930	930	930	0
391	20240913	143000	21591102	930	930	930	930	0
392	20240913	142900	21591102	930	930	930	930	0
393	20240913	142800	21591102	930	930	930	930	0
394	20240913	142700	21591102	930	930	930	930	8
395	20240913	142600	21583662	930	930	930	930	0
396	20240913	142500	21583662	930	930	930	930	0
397	20240913	142400	21583662	930	930	930	930	0
398	20240913	142300	21583662	930	930	930	930	8
399	20240913	142200	21576222	929	929	929	929	0
400	20240913	142100	21576222	929	929	929	929	0
401	20240913	142000	21576222	929	929	929	929	10
402	20240913	141900	21566932	929	929	929	929	0
403	20240913	141800	21566932	929	929	929	929	0
404	20240913	141700	21566932	929	929	929	929	38
405	20240913	141600	21531630	930	930	930	930	8
406	20240913	141500	21524190	930	930	930	930	0
407	20240913	141400	21524190	930	930	930	930	0
408	20240913	141300	21524190	930	930	930	930	0
409	20240913	141200	21524190	930	930	930	930	0
410	20240913	141100	21524190	930	930	930	930	8
411	20240913	141000	21516750	929	929	929	929	0
412	20240913	140900	21516750	929	929	929	929	0
413	20240913	140800	21516750	929	929	929	929	0
414	20240913	140700	21516750	929	929	929	929	0
415	20240913	140600	21516750	929	929	929	929	0
416	20240913	140500	21516750	929	929	929	929	0
417	20240913	140400	21516750	929	929	929	929	115
418	20240913	140300	21409915	929	929	929	929	0
419	20240913	140200	21409915	929	929	929	929	0
420	20240913	140100	21409915	929	929	929	929	8
421	20240913	140000	21402483	929	929	929	929	0
422	20240913	135900	21402483	929	929	929	929	0
423	20240913	135800	21402483	929	929	929	929	77
424	20240913	135700	21330950	930	930	930	930	0
425	20240913	135600	21330950	930	930	930	930	7
426	20240913	135500	21324440	929	929	929	929	0
427	20240913	135400	21324440	929	929	929	929	0
428	20240913	135300	21324440	929	929	929	929	0
429	20240913	135200	21324440	929	929	929	929	212
430	20240913	135100	21127492	929	929	929	929	8
431	20240913	135000	21120060	928	928	928	928	0
432	20240913	134900	21120060	928	928	928	928	0
433	20240913	134800	21120060	928	928	928	928	0
434	20240913	134700	21120060	928	928	928	928	0
435	20240913	134600	21120060	928	928	928	928	8
436	20240913	134500	21112636	929	929	929	929	10
437	20240913	134400	21103346	929	929	929	929	84
438	20240913	134300	21025310	929	929	929	929	0
439	20240913	134200	21025310	929	929	929	929	0
440	20240913	134100	21025310	929	929	929	929	0
441	20240913	134000	21025310	929	929	929	929	0
442	20240913	133900	21025310	929	929	929	929	0
443	20240913	133800	21025310	929	929	929	929	0
444	20240913	133700	21025310	929	929	929	929	0
445	20240913	133600	21025310	929	929	929	929	0
446	20240913	133500	21025310	929	929	929	929	0
447	20240913	133400	21025310	929	929	929	929	0
448	20240913	133300	21025310	929	929	929	929	12
449	20240913	133200	21014162	929	929	929	929	0
450	20240913	133100	21014162	929	929	929	929	1
451	20240913	133000	21013233	926	926	926	926	0
452	20240913	132900	21013233	926	926	926	926	0
453	20240913	132800	21013233	926	926	926	926	0
454	20240913	132700	21013233	926	926	926	926	2
455	20240913	132600	21011381	929	929	929	929	1
456	20240913	132500	21010452	928	928	928	928	2
457	20240913	132400	21008596	927	927	927	927	0
458	20240913	132300	21008596	927	927	927	927	0
459	20240913	132200	21008596	927	927	927	927	2
460	20240913	132100	21006742	928	928	928	928	1
461	20240913	132000	21005814	929	928	929	928	3
462	20240913	131900	21003029	928	928	928	928	1
463	20240913	131800	21002101	929	929	929	929	2
464	20240913	131700	21000243	929	929	929	929	1
465	20240913	131600	20999314	929	929	929	929	0
466	20240913	131500	20999314	929	929	929	929	0
467	20240913	131400	20999314	929	929	929	929	0
468	20240913	131300	20999314	929	929	929	929	0
469	20240913	131200	20999314	929	929	929	929	0
470	20240913	131100	20999314	929	929	929	929	0
471	20240913	131000	20999314	929	929	929	929	0
472	20240913	130900	20999314	929	929	929	929	0
473	20240913	130800	20999314	929	929	929	929	0
474	20240913	130700	20999314	929	929	929	929	0
475	20240913	130600	20999314	929	929	929	929	0
476	20240913	130500	20999314	929	929	929	929	0
477	20240913	130400	20999314	929	929	929	929	0
478	20240913	130300	20999314	929	929	929	929	0
479	20240913	130200	20999314	929	929	929	929	0
480	20240913	130100	20999314	929	929	929	929	0
481	20240913	130000	20999314	929	929	929	929	0
482	20240913	125900	20999314	929	929	929	929	0
483	20240913	125800	20999314	929	929	929	929	0
484	20240913	125700	20999314	929	929	929	929	0
485	20240913	125600	20999314	929	929	929	929	0
486	20240913	125500	20999314	929	929	929	929	0
487	20240913	125400	20999314	929	929	929	929	0
488	20240913	125300	20999314	929	929	929	929	1
489	20240913	125200	20998385	929	929	929	929	0
490	20240913	125100	20998385	929	929	929	929	0
491	20240913	125000	20998385	929	929	929	929	0
492	20240913	124900	20998385	929	929	929	929	0
493	20240913	124800	20998385	929	929	929	929	0
494	20240913	124700	20998385	929	929	929	929	0
495	20240913	124600	20998385	929	929	929	929	0
496	20240913	124500	20998385	929	929	929	929	0
497	20240913	124400	20998385	929	929	929	929	0
498	20240913	124300	20998385	929	929	929	929	0
499	20240913	124200	20998385	929	929	929	929	1
500	20240913	124100	20997456	929	929	929	929	0
501	20240913	124000	20997456	929	929	929	929	0
502	20240913	123900	20997456	929	929	929	929	0
503	20240913	123800	20997456	929	929	929	929	0
504	20240913	123700	20997456	929	929	929	929	0
505	20240913	123600	20997456	929	929	929	929	0
506	20240913	123500	20997456	929	929	929	929	0
507	20240913	123400	20997456	929	929	929	929	0
508	20240913	123300	20997456	929	929	929	929	0
509	20240913	123200	20997456	929	929	929	929	0
510	20240913	123100	20997456	929	929	929	929	0
511	20240913	123000	20997456	929	929	929	929	0
512	20240913	122900	20997456	929	929	929	929	0
513	20240913	122800	20997456	929	929	929	929	0
514	20240913	122700	20997456	929	929	929	929	0
515	20240913	122600	20997456	929	929	929	929	10
516	20240913	122500	20988166	929	929	929	929	0
517	20240913	122400	20988166	929	929	929	929	0
518	20240913	122300	20988166	929	929	929	929	0
519	20240913	122200	20988166	929	929	929	929	70
520	20240913	122100	20923136	924	924	924	924	0
521	20240913	122000	20923136	924	924	924	924	0
522	20240913	121900	20923136	924	924	924	924	0
523	20240913	121800	20923136	924	924	924	924	30
524	20240913	121700	20895416	929	929	929	929	0
525	20240913	121600	20895416	929	929	929	929	0
526	20240913	121500	20895416	929	924	929	924	2
527	20240913	121400	20893563	924	924	924	924	0
528	20240913	121300	20893563	924	924	924	924	0
529	20240913	121200	20893563	924	924	924	924	0
530	20240913	121100	20893563	924	924	924	924	0
531	20240913	121000	20893563	924	924	924	924	0
532	20240913	120900	20893563	924	924	924	924	0
533	20240913	120800	20893563	924	924	924	924	0
534	20240913	120700	20893563	924	924	924	924	0
535	20240913	120600	20893563	924	924	924	924	0
536	20240913	120500	20893563	924	924	924	924	0
537	20240913	120400	20893563	924	924	924	924	0
538	20240913	120300	20893563	924	924	924	924	0
539	20240913	120200	20893563	924	924	924	924	0
540	20240913	120100	20893563	924	924	924	924	0
541	20240913	120000	20893563	924	924	924	924	0
542	20240913	115900	20893563	924	924	924	924	0
543	20240913	115800	20893563	924	924	924	924	0
544	20240913	115700	20893563	924	924	924	924	0
545	20240913	115600	20893563	924	924	924	924	0
546	20240913	115500	20893563	924	924	924	924	215
547	20240913	115400	20694903	924	924	924	924	0
548	20240913	115300	20694903	924	924	924	924	0
549	20240913	115200	20694903	924	924	924	924	0
550	20240913	115100	20694903	924	924	924	924	0
551	20240913	115000	20694903	924	924	924	924	0
552	20240913	114900	20694903	924	924	924	924	2
553	20240913	114800	20693055	924	924	924	924	0
554	20240913	114700	20693055	924	924	924	924	0
555	20240913	114600	20693055	924	924	924	924	600
556	20240913	114500	20138655	928	928	928	928	1003
557	20240913	114400	19207871	928	928	928	928	10
558	20240913	114300	19198591	928	928	928	928	2
559	20240913	114200	19196735	929	929	929	929	0
560	20240913	114100	19196735	929	929	929	929	5
561	20240913	114000	19192090	929	928	929	924	436
562	20240913	113900	18788587	928	928	928	928	1
563	20240913	113800	18787659	928	928	928	928	0
564	20240913	113700	18787659	928	928	928	928	2
565	20240913	113600	18785803	928	928	928	928	0
566	20240913	113500	18785803	928	928	928	928	0
567	20240913	113400	18785803	928	928	928	928	0
568	20240913	113300	18785803	928	928	928	928	0
569	20240913	113200	18785803	928	928	928	928	0
570	20240913	113100	18785803	928	928	928	928	2
571	20240913	113000	18783947	928	928	928	928	3
572	20240913	112900	18781163	929	929	929	929	1
573	20240913	112800	18780234	929	929	929	929	0
574	20240913	112700	18780234	929	929	929	929	2
575	20240913	112600	18778376	928	928	928	928	2
576	20240913	112500	18776520	928	928	928	928	1
577	20240913	112400	18775592	929	929	929	929	1
578	20240913	112300	18774663	929	929	929	929	1
579	20240913	112200	18773734	928	928	928	928	4
580	20240913	112100	18770022	928	928	928	928	12
581	20240913	112000	18758886	928	929	929	928	4
582	20240913	111900	18755172	929	929	929	929	0
583	20240913	111800	18755172	929	929	929	929	1
584	20240913	111700	18754243	929	929	929	929	1
585	20240913	111600	18753314	929	929	929	929	8
586	20240913	111500	18745882	928	928	928	928	2
587	20240913	111400	18744026	928	928	928	928	0
588	20240913	111300	18744026	928	928	928	928	1
589	20240913	111200	18743098	929	929	929	929	1
590	20240913	111100	18742169	928	928	928	928	1
591	20240913	111000	18741241	927	927	927	927	0
592	20240913	110900	18741241	927	927	927	927	2
593	20240913	110800	18739387	927	927	927	927	0
594	20240913	110700	18739387	927	927	927	927	58
595	20240913	110600	18685621	926	926	926	926	0
596	20240913	110500	18685621	926	926	926	926	0
597	20240913	110400	18685621	926	926	926	926	7
598	20240913	110300	18679139	926	927	927	926	24
599	20240913	110200	18656893	927	927	927	927	1
600	20240913	110100	18655966	926	926	926	926	0
601	20240913	110000	18655966	926	926	926	926	0
602	20240913	105900	18655966	926	926	926	926	0
603	20240913	105800	18655966	926	926	926	926	2
604	20240913	105700	18654114	927	927	927	927	1
605	20240913	105600	18653187	925	925	925	925	0
606	20240913	105500	18653187	925	925	925	925	0
607	20240913	105400	18653187	925	925	925	925	0
608	20240913	105300	18653187	925	925	925	925	1
609	20240913	105200	18652262	925	925	925	925	2
610	20240913	105100	18650412	925	925	925	925	0
611	20240913	105000	18650412	925	925	925	925	190
612	20240913	104900	18474662	924	924	924	924	0
613	20240913	104800	18474662	924	924	924	924	0
614	20240913	104700	18474662	924	924	924	924	0
615	20240913	104600	18474662	924	924	924	924	2
616	20240913	104500	18472814	924	924	924	924	0
617	20240913	104400	18472814	924	924	924	924	0
618	20240913	104300	18472814	924	924	924	924	0
619	20240913	104200	18472814	924	924	924	924	0
620	20240913	104100	18472814	924	924	924	924	2
621	20240913	104000	18470966	924	924	924	924	0
622	20240913	103900	18470966	924	924	924	924	0
623	20240913	103800	18470966	924	924	924	924	0
624	20240913	103700	18470966	924	924	924	924	0
625	20240913	103600	18470966	924	925	925	924	456
626	20240913	103500	18049614	924	924	924	924	2
627	20240913	103400	18047766	924	924	924	924	0
628	20240913	103300	18047766	924	924	924	924	0
629	20240913	103200	18047766	924	924	924	924	43
630	20240913	103100	18008034	922	922	922	922	0
631	20240913	103000	18008034	922	922	922	922	0
632	20240913	102900	18008034	922	922	922	922	2
633	20240913	102800	18006190	922	922	922	922	40
634	20240913	102700	17969310	921	921	921	921	0
635	20240913	102600	17969310	921	921	921	921	0
636	20240913	102500	17969310	921	921	921	921	0
637	20240913	102400	17969310	921	923	923	921	311
638	20240913	102300	17682877	923	923	923	923	0
639	20240913	102200	17682877	923	923	923	923	0
640	20240913	102100	17682877	923	923	923	923	6
641	20240913	102000	17677339	923	923	923	923	0
642	20240913	101900	17677339	923	923	923	923	0
643	20240913	101800	17677339	923	923	923	923	2
644	20240913	101700	17675493	921	921	921	921	0
645	20240913	101600	17675493	921	921	921	921	0
646	20240913	101500	17675493	921	921	921	921	0
647	20240913	101400	17675493	921	921	921	921	0
648	20240913	101300	17675493	921	921	921	921	0
649	20240913	101200	17675493	921	921	921	921	2
650	20240913	101100	17673651	921	921	921	921	0
651	20240913	101000	17673651	921	921	921	921	0
652	20240913	100900	17673651	921	921	921	921	0
653	20240913	100800	17673651	921	921	921	921	0
654	20240913	100700	17673651	921	921	921	921	2
655	20240913	100600	17671809	922	922	922	922	8
656	20240913	100500	17664433	919	919	919	919	0
657	20240913	100400	17664433	919	919	919	919	0
658	20240913	100300	17664433	919	919	919	919	0
659	20240913	100200	17664433	919	919	919	919	0
660	20240913	100100	17664433	919	919	919	919	2
661	20240913	100000	17662595	918	918	918	918	0
662	20240913	095900	17662595	918	918	918	918	0
663	20240913	095800	17662595	918	918	918	918	0
664	20240913	095700	17662595	918	918	918	918	0
665	20240913	095600	17662595	918	918	918	918	2
666	20240913	095500	17660759	928	928	928	928	0
667	20240913	095400	17660759	928	928	928	928	0
668	20240913	095300	17660759	928	928	928	928	1
669	20240913	095200	17659831	918	918	918	918	0
670	20240913	095100	17659831	918	918	918	918	0
671	20240913	095000	17659831	918	918	918	918	2
672	20240913	094900	17657995	917	917	917	917	0
673	20240913	094800	17657995	917	917	917	917	0
674	20240913	094700	17657995	917	917	917	917	0
675	20240913	094600	17657995	917	917	917	917	0
676	20240913	094500	17657995	917	917	917	917	0
677	20240913	094400	17657995	917	917	917	917	3
678	20240913	094300	17655244	922	922	922	922	1
679	20240913	094200	17654322	928	926	928	926	2
680	20240913	094100	17652468	916	917	917	916	3
681	20240913	094000	17649719	928	928	928	928	2
682	20240913	093900	17647863	926	920	926	916	101
683	20240913	093800	17555230	920	921	921	920	3
684	20240913	093700	17552469	921	921	921	921	0
685	20240913	093600	17552469	921	921	921	921	0
686	20240913	093500	17552469	921	921	921	921	0
687	20240913	093400	17552469	921	921	921	921	0
688	20240913	093300	17552469	921	924	924	921	3
689	20240913	093200	17549701	924	924	924	924	0
690	20240913	093100	17549701	924	924	924	924	16423
691	20240913	093000	2374849	925	929	929	925	592
692	20240913	092900	1827042	929	929	929	929	0
693	20240913	092800	1827042	929	929	929	929	0
694	20240913	092700	1827042	929	929	929	929	3
695	20240913	092600	1824255	927	927	927	927	0
696	20240913	092500	1824255	927	927	927	927	0
697	20240913	092400	1824255	927	927	927	927	0
698	20240913	092300	1824255	927	927	927	927	0
699	20240913	092200	1824255	927	927	927	927	3
700	20240913	092100	1821474	937	937	937	937	1
701	20240913	092000	1820537	936	936	936	936	0
702	20240913	091900	1820537	936	936	936	936	16
703	20240913	091800	1805561	936	936	936	936	1
704	20240913	091700	1804625	926	936	936	926	101
705	20240913	091600	1711088	926	926	926	926	4
706	20240913	091500	1707384	926	926	926	926	0
707	20240913	091400	1707384	926	926	926	926	0
708	20240913	091300	1707384	926	936	936	926	62
709	20240913	091200	1649906	940	940	940	940	0
710	20240913	091100	1649906	940	938	940	938	2
711	20240913	091000	1648028	929	933	933	929	3
712	20240913	090900	1645235	943	943	943	943	0
713	20240913	090800	1645235	943	943	943	943	0
714	20240913	090700	1645235	943	938	943	938	18
715	20240913	090600	1628329	938	938	938	938	0
716	20240913	090500	1628329	938	938	938	938	1
717	20240913	090400	1627391	938	938	938	938	0
718	20240913	090300	1627391	938	938	938	938	0
719	20240913	090200	1627391	938	938	938	938	0
720	20240913	090100	1627391	938	926	938	926	1735
721	20240913	090000	2775	925	925	925	925	3