KissMeData/290660/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	205700	22565650	922	922	922	922	966
3	20240909	205600	22565650	922	922	922	922	0
4	20240909	205500	22565650	922	922	922	922	0
5	20240909	205400	22565650	922	922	922	922	0
6	20240909	205300	22565650	922	922	922	922	0
7	20240909	205200	22565650	922	922	922	922	0
8	20240909	205100	22565650	922	922	922	922	0
9	20240909	205000	22565650	922	922	922	922	0
10	20240909	204900	22565650	922	922	922	922	0
11	20240909	204800	22565650	922	922	922	922	0
12	20240909	204700	22565650	922	922	922	922	0
13	20240909	204600	22565650	922	922	922	922	0
14	20240909	204500	22565650	922	922	922	922	0
15	20240909	204400	22565650	922	922	922	922	0
16	20240909	204300	22565650	922	922	922	922	0
17	20240909	204200	22565650	922	922	922	922	0
18	20240909	204100	22565650	922	922	922	922	0
19	20240909	204000	22565650	922	922	922	922	0
20	20240909	203900	22565650	922	922	922	922	0
21	20240909	203800	22565650	922	922	922	922	0
22	20240909	203700	22565650	922	922	922	922	0
23	20240909	203600	22565650	922	922	922	922	0
24	20240909	203500	22565650	922	922	922	922	0
25	20240909	203400	22565650	922	922	922	922	0
26	20240909	203300	22565650	922	922	922	922	0
27	20240909	203200	22565650	922	922	922	922	0
28	20240909	203100	22565650	922	922	922	922	0
29	20240909	203000	22565650	922	922	922	922	0
30	20240909	202900	22565650	922	922	922	922	0
31	20240909	202800	22565650	922	922	922	922	0
32	20240909	202700	22565650	922	922	922	922	966
33	20240909	202600	22565650	922	922	922	922	0
34	20240909	202500	22565650	922	922	922	922	0
35	20240909	202400	22565650	922	922	922	922	0
36	20240909	202300	22565650	922	922	922	922	0
37	20240909	202200	22565650	922	922	922	922	0
38	20240909	202100	22565650	922	922	922	922	0
39	20240909	202000	22565650	922	922	922	922	0
40	20240909	201900	22565650	922	922	922	922	0
41	20240909	201800	22565650	922	922	922	922	0
42	20240909	201700	22565650	922	922	922	922	0
43	20240909	201600	22565650	922	922	922	922	0
44	20240909	201500	22565650	922	922	922	922	0
45	20240909	201400	22565650	922	922	922	922	0
46	20240909	201300	22565650	922	922	922	922	0
47	20240909	201200	22565650	922	922	922	922	0
48	20240909	201100	22565650	922	922	922	922	0
49	20240909	201000	22565650	922	922	922	922	0
50	20240909	200900	22565650	922	922	922	922	0
51	20240909	200800	22565650	922	922	922	922	0
52	20240909	200700	22565650	922	922	922	922	0
53	20240909	200600	22565650	922	922	922	922	0
54	20240909	200500	22565650	922	922	922	922	0
55	20240909	200400	22565650	922	922	922	922	0
56	20240909	200300	22565650	922	922	922	922	0
57	20240909	200200	22565650	922	922	922	922	0
58	20240909	200100	22565650	922	922	922	922	0
59	20240909	200000	22565650	922	922	922	922	0
60	20240909	195900	22565650	922	922	922	922	0
61	20240909	195800	22565650	922	922	922	922	0
62	20240909	195700	22565650	922	922	922	922	966
63	20240909	195600	22565650	922	922	922	922	0
64	20240909	195500	22565650	922	922	922	922	0
65	20240909	195400	22565650	922	922	922	922	0
66	20240909	195300	22565650	922	922	922	922	0
67	20240909	195200	22565650	922	922	922	922	0
68	20240909	195100	22565650	922	922	922	922	0
69	20240909	195000	22565650	922	922	922	922	0
70	20240909	194900	22565650	922	922	922	922	0
71	20240909	194800	22565650	922	922	922	922	0
72	20240909	194700	22565650	922	922	922	922	0
73	20240909	194600	22565650	922	922	922	922	0
74	20240909	194500	22565650	922	922	922	922	0
75	20240909	194400	22565650	922	922	922	922	0
76	20240909	194300	22565650	922	922	922	922	0
77	20240909	194200	22565650	922	922	922	922	0
78	20240909	194100	22565650	922	922	922	922	0
79	20240909	194000	22565650	922	922	922	922	0
80	20240909	193900	22565650	922	922	922	922	0
81	20240909	193800	22565650	922	922	922	922	0
82	20240909	193700	22565650	922	922	922	922	0
83	20240909	193600	22565650	922	922	922	922	0
84	20240909	193500	22565650	922	922	922	922	0
85	20240909	193400	22565650	922	922	922	922	0
86	20240909	193300	22565650	922	922	922	922	0
87	20240909	193200	22565650	922	922	922	922	0
88	20240909	193100	22565650	922	922	922	922	0
89	20240909	193000	22565650	922	922	922	922	0
90	20240909	192900	22565650	922	922	922	922	0
91	20240909	192800	22565650	922	922	922	922	0
92	20240909	192700	22565650	922	922	922	922	966
93	20240909	192600	22565650	922	922	922	922	0
94	20240909	192500	22565650	922	922	922	922	0
95	20240909	192400	22565650	922	922	922	922	0
96	20240909	192300	22565650	922	922	922	922	0
97	20240909	192200	22565650	922	922	922	922	0
98	20240909	192100	22565650	922	922	922	922	0
99	20240909	192000	22565650	922	922	922	922	0
100	20240909	191900	22565650	922	922	922	922	0
101	20240909	191800	22565650	922	922	922	922	0
102	20240909	191700	22565650	922	922	922	922	0
103	20240909	191600	22565650	922	922	922	922	0
104	20240909	191500	22565650	922	922	922	922	0
105	20240909	191400	22565650	922	922	922	922	0
106	20240909	191300	22565650	922	922	922	922	0
107	20240909	191200	22565650	922	922	922	922	0
108	20240909	191100	22565650	922	922	922	922	0
109	20240909	191000	22565650	922	922	922	922	0
110	20240909	190900	22565650	922	922	922	922	0
111	20240909	190800	22565650	922	922	922	922	0
112	20240909	190700	22565650	922	922	922	922	0
113	20240909	190600	22565650	922	922	922	922	0
114	20240909	190500	22565650	922	922	922	922	0
115	20240909	190400	22565650	922	922	922	922	0
116	20240909	190300	22565650	922	922	922	922	0
117	20240909	190200	22565650	922	922	922	922	0
118	20240909	190100	22565650	922	922	922	922	0
119	20240909	190000	22565650	922	922	922	922	0
120	20240909	185900	22565650	922	922	922	922	0
121	20240909	185800	22565650	922	922	922	922	0
122	20240909	185700	22565650	922	922	922	922	966
123	20240909	185600	22565650	922	922	922	922	0
124	20240909	185500	22565650	922	922	922	922	0
125	20240909	185400	22565650	922	922	922	922	0
126	20240909	185300	22565650	922	922	922	922	0
127	20240909	185200	22565650	922	922	922	922	0
128	20240909	185100	22565650	922	922	922	922	0
129	20240909	185000	22565650	922	922	922	922	0
130	20240909	184900	22565650	922	922	922	922	0
131	20240909	184800	22565650	922	922	922	922	0
132	20240909	184700	22565650	922	922	922	922	0
133	20240909	184600	22565650	922	922	922	922	0
134	20240909	184500	22565650	922	922	922	922	0
135	20240909	184400	22565650	922	922	922	922	0
136	20240909	184300	22565650	922	922	922	922	0
137	20240909	184200	22565650	922	922	922	922	0
138	20240909	184100	22565650	922	922	922	922	0
139	20240909	184000	22565650	922	922	922	922	0
140	20240909	183900	22565650	922	922	922	922	0
141	20240909	183800	22565650	922	922	922	922	0
142	20240909	183700	22565650	922	922	922	922	0
143	20240909	183600	22565650	922	922	922	922	0
144	20240909	183500	22565650	922	922	922	922	0
145	20240909	183400	22565650	922	922	922	922	0
146	20240909	183300	22565650	922	922	922	922	0
147	20240909	183200	22565650	922	922	922	922	0
148	20240909	183100	22565650	922	922	922	922	0
149	20240909	183000	22565650	922	922	922	922	0
150	20240909	182900	22565650	922	922	922	922	0
151	20240909	182800	22565650	922	922	922	922	0
152	20240909	182700	22565650	922	922	922	922	966
153	20240909	182600	22565650	922	922	922	922	0
154	20240909	182500	22565650	922	922	922	922	0
155	20240909	182400	22565650	922	922	922	922	0
156	20240909	182300	22565650	922	922	922	922	0
157	20240909	182200	22565650	922	922	922	922	0
158	20240909	182100	22565650	922	922	922	922	0
159	20240909	182000	22565650	922	922	922	922	0
160	20240909	181900	22565650	922	922	922	922	0
161	20240909	181800	22565650	922	922	922	922	0
162	20240909	181700	22565650	922	922	922	922	0
163	20240909	181600	22565650	922	922	922	922	0
164	20240909	181500	22565650	922	922	922	922	0
165	20240909	181400	22565650	922	922	922	922	0
166	20240909	181300	22565650	922	922	922	922	0
167	20240909	181200	22565650	922	922	922	922	0
168	20240909	181100	22565650	922	922	922	922	0
169	20240909	181000	22565650	922	922	922	922	0
170	20240909	180900	22565650	922	922	922	922	0
171	20240909	180800	22565650	922	922	922	922	0
172	20240909	180700	22565650	922	922	922	922	0
173	20240909	180600	22565650	922	922	922	922	0
174	20240909	180500	22565650	922	922	922	922	0
175	20240909	180400	22565650	922	922	922	922	0
176	20240909	180300	22565650	922	922	922	922	0
177	20240909	180200	22565650	922	922	922	922	0
178	20240909	180100	22565650	922	922	922	922	0
179	20240909	180000	22565650	922	922	922	922	0
180	20240909	175900	22565650	922	922	922	922	0
181	20240909	175800	22565650	922	922	922	922	0
182	20240909	175700	22565650	922	922	922	922	966
183	20240909	175600	22565650	922	922	922	922	0
184	20240909	175500	22565650	922	922	922	922	0
185	20240909	175400	22565650	922	922	922	922	0
186	20240909	175300	22565650	922	922	922	922	0
187	20240909	175200	22565650	922	922	922	922	0
188	20240909	175100	22565650	922	922	922	922	0
189	20240909	175000	22565650	922	922	922	922	0
190	20240909	174900	22565650	922	922	922	922	0
191	20240909	174800	22565650	922	922	922	922	0
192	20240909	174700	22565650	922	922	922	922	0
193	20240909	174600	22565650	922	922	922	922	0
194	20240909	174500	22565650	922	922	922	922	0
195	20240909	174400	22565650	922	922	922	922	0
196	20240909	174300	22565650	922	922	922	922	0
197	20240909	174200	22565650	922	922	922	922	0
198	20240909	174100	22565650	922	922	922	922	0
199	20240909	174000	22565650	922	922	922	922	0
200	20240909	173900	22565650	922	922	922	922	0
201	20240909	173800	22565650	922	922	922	922	0
202	20240909	173700	22565650	922	922	922	922	0
203	20240909	173600	22565650	922	922	922	922	0
204	20240909	173500	22565650	922	922	922	922	0
205	20240909	173400	22565650	922	922	922	922	0
206	20240909	173300	22565650	922	922	922	922	0
207	20240909	173200	22565650	922	922	922	922	0
208	20240909	173100	22565650	922	922	922	922	0
209	20240909	173000	22565650	922	922	922	922	0
210	20240909	172900	22565650	922	922	922	922	0
211	20240909	172800	22565650	922	922	922	922	0
212	20240909	172700	22565650	922	922	922	922	966
213	20240909	172600	22565650	922	922	922	922	0
214	20240909	172500	22565650	922	922	922	922	0
215	20240909	172400	22565650	922	922	922	922	0
216	20240909	172300	22565650	922	922	922	922	0
217	20240909	172200	22565650	922	922	922	922	0
218	20240909	172100	22565650	922	922	922	922	0
219	20240909	172000	22565650	922	922	922	922	0
220	20240909	171900	22565650	922	922	922	922	0
221	20240909	171800	22565650	922	922	922	922	0
222	20240909	171700	22565650	922	922	922	922	0
223	20240909	171600	22565650	922	922	922	922	0
224	20240909	171500	22565650	922	922	922	922	0
225	20240909	171400	22565650	922	922	922	922	0
226	20240909	171300	22565650	922	922	922	922	0
227	20240909	171200	22565650	922	922	922	922	0
228	20240909	171100	22565650	922	922	922	922	0
229	20240909	171000	22565650	922	922	922	922	0
230	20240909	170900	22565650	922	922	922	922	0
231	20240909	170800	22565650	922	922	922	922	0
232	20240909	170700	22565650	922	922	922	922	0
233	20240909	170600	22565650	922	922	922	922	0
234	20240909	170500	22565650	922	922	922	922	0
235	20240909	170400	22565650	922	922	922	922	0
236	20240909	170300	22565650	922	922	922	922	0
237	20240909	170200	22565650	922	922	922	922	0
238	20240909	170100	22565650	922	922	922	922	0
239	20240909	170000	22565650	922	922	922	922	0
240	20240909	165900	22565650	922	922	922	922	0
241	20240909	165800	22565650	922	922	922	922	0
242	20240909	165700	22565650	922	922	922	922	966
243	20240909	165600	22565650	922	922	922	922	0
244	20240909	165500	22565650	922	922	922	922	0
245	20240909	165400	22565650	922	922	922	922	0
246	20240909	165300	22565650	922	922	922	922	0
247	20240909	165200	22565650	922	922	922	922	0
248	20240909	165100	22565650	922	922	922	922	0
249	20240909	165000	22565650	922	922	922	922	0
250	20240909	164900	22565650	922	922	922	922	0
251	20240909	164800	22565650	922	922	922	922	0
252	20240909	164700	22565650	922	922	922	922	0
253	20240909	164600	22565650	922	922	922	922	0
254	20240909	164500	22565650	922	922	922	922	0
255	20240909	164400	22565650	922	922	922	922	0
256	20240909	164300	22565650	922	922	922	922	0
257	20240909	164200	22565650	922	922	922	922	0
258	20240909	164100	22565650	922	922	922	922	0
259	20240909	164000	22565650	922	922	922	922	0
260	20240909	163900	22565650	922	922	922	922	0
261	20240909	163800	22565650	922	922	922	922	0
262	20240909	163700	22565650	922	922	922	922	0
263	20240909	163600	22565650	922	922	922	922	0
264	20240909	163500	22565650	922	922	922	922	0
265	20240909	163400	22565650	922	922	922	922	0
266	20240909	163300	22565650	922	922	922	922	0
267	20240909	163200	22565650	922	922	922	922	0
268	20240909	163100	22565650	922	922	922	922	0
269	20240909	163000	22565650	922	922	922	922	0
270	20240909	162900	22565650	922	922	922	922	0
271	20240909	162800	22565650	922	922	922	922	0
272	20240909	162700	22565650	922	922	922	922	966
273	20240909	162600	22565650	922	922	922	922	0
274	20240909	162500	22565650	922	922	922	922	0
275	20240909	162400	22565650	922	922	922	922	0
276	20240909	162300	22565650	922	922	922	922	0
277	20240909	162200	22565650	922	922	922	922	0
278	20240909	162100	22565650	922	922	922	922	0
279	20240909	162000	22565650	922	922	922	922	0
280	20240909	161900	22565650	922	922	922	922	0
281	20240909	161800	22565650	922	922	922	922	0
282	20240909	161700	22565650	922	922	922	922	0
283	20240909	161600	22565650	922	922	922	922	0
284	20240909	161500	22565650	922	922	922	922	0
285	20240909	161400	22565650	922	922	922	922	0
286	20240909	161300	22565650	922	922	922	922	0
287	20240909	161200	22565650	922	922	922	922	0
288	20240909	161100	22565650	922	922	922	922	0
289	20240909	161000	22565650	922	922	922	922	0
290	20240909	160900	22565650	922	922	922	922	0
291	20240909	160800	22565650	922	922	922	922	0
292	20240909	160700	22565650	922	922	922	922	0
293	20240909	160600	22565650	922	922	922	922	0
294	20240909	160500	22565650	922	922	922	922	0
295	20240909	160400	22565650	922	922	922	922	0
296	20240909	160300	22565650	922	922	922	922	0
297	20240909	160200	22565650	922	922	922	922	0
298	20240909	160100	22565650	922	922	922	922	0
299	20240909	160000	22565650	922	922	922	922	0
300	20240909	155900	22565650	922	922	922	922	0
301	20240909	155800	22565650	922	922	922	922	0
302	20240909	155700	22565650	922	922	922	922	966
303	20240909	155600	22565650	922	922	922	922	0
304	20240909	155500	22565650	922	922	922	922	0
305	20240909	155400	22565650	922	922	922	922	0
306	20240909	155300	22565650	922	922	922	922	0
307	20240909	155200	22565650	922	922	922	922	0
308	20240909	155100	22565650	922	922	922	922	0
309	20240909	155000	22565650	922	922	922	922	0
310	20240909	154900	22565650	922	922	922	922	0
311	20240909	154800	22565650	922	922	922	922	0
312	20240909	154700	22565650	922	922	922	922	0
313	20240909	154600	22565650	922	922	922	922	0
314	20240909	154500	22565650	922	922	922	922	0
315	20240909	154400	22565650	922	922	922	922	0
316	20240909	154300	22565650	922	922	922	922	0
317	20240909	154200	22565650	922	922	922	922	0
318	20240909	154100	22565650	922	922	922	922	0
319	20240909	154000	22565650	922	922	922	922	0
320	20240909	153900	22565650	922	922	922	922	0
321	20240909	153800	22565650	922	922	922	922	0
322	20240909	153700	22565650	922	922	922	922	0
323	20240909	153600	22565650	922	922	922	922	0
324	20240909	153500	22565650	922	922	922	922	0
325	20240909	153400	22565650	922	922	922	922	0
326	20240909	153300	22565650	922	922	922	922	0
327	20240909	153200	22565650	922	922	922	922	0
328	20240909	153100	22565650	922	922	922	922	0
329	20240909	153000	22565650	922	922	922	922	966
330	20240909	152900	21674998	926	926	926	926	0
331	20240909	152800	21674998	926	926	926	926	0
332	20240909	152700	21674998	926	926	926	926	0
333	20240909	152600	21674998	926	926	926	926	0
334	20240909	152500	21674998	926	926	926	926	0
335	20240909	152400	21674998	926	926	926	926	0
336	20240909	152300	21674998	926	926	926	926	0
337	20240909	152200	21674998	926	926	926	926	0
338	20240909	152100	21674998	926	926	926	926	0
339	20240909	152000	21674998	926	926	926	926	0
340	20240909	151900	21674998	926	928	928	926	612
341	20240909	151800	21107622	927	927	927	927	27
342	20240909	151700	21082593	928	928	928	928	0
343	20240909	151600	21082593	928	929	929	928	264
344	20240909	151500	20837572	930	930	930	930	30
345	20240909	151400	20809672	931	931	931	931	0
346	20240909	151300	20809672	931	931	931	931	0
347	20240909	151200	20809672	931	931	931	931	0
348	20240909	151100	20809672	931	931	931	931	0
349	20240909	151000	20809672	931	931	931	931	0
350	20240909	150900	20809672	931	934	934	931	134
351	20240909	150800	20684909	934	934	934	934	0
352	20240909	150700	20684909	934	934	934	934	0
353	20240909	150600	20684909	934	934	934	934	4
354	20240909	150500	20681173	935	935	935	935	0
355	20240909	150400	20681173	935	935	935	935	8
356	20240909	150300	20673693	936	936	936	936	0
357	20240909	150200	20673693	936	936	936	936	0
358	20240909	150100	20673693	936	936	936	936	0
359	20240909	150000	20673693	936	936	936	936	0
360	20240909	145900	20673693	936	939	939	936	20
361	20240909	145800	20654938	938	938	938	938	0
362	20240909	145700	20654938	938	938	938	938	0
363	20240909	145600	20654938	938	938	938	938	1208
364	20240909	145500	19521834	939	939	939	939	0
365	20240909	145400	19521834	939	939	939	939	0
366	20240909	145300	19521834	939	939	939	939	0
367	20240909	145200	19521834	939	939	939	939	2
368	20240909	145100	19519956	939	939	939	939	0
369	20240909	145000	19519956	939	939	939	939	0
370	20240909	144900	19519956	939	939	939	939	0
371	20240909	144800	19519956	939	939	939	939	0
372	20240909	144700	19519956	939	939	939	939	0
373	20240909	144600	19519956	939	939	939	939	0
374	20240909	144500	19519956	939	939	939	939	30
375	20240909	144400	19491786	941	941	941	941	0
376	20240909	144300	19491786	941	941	941	941	0
377	20240909	144200	19491786	941	941	941	941	0
378	20240909	144100	19491786	941	941	941	941	2
379	20240909	144000	19489904	941	941	941	941	0
380	20240909	143900	19489904	941	941	941	941	0
381	20240909	143800	19489904	941	941	941	941	0
382	20240909	143700	19489904	941	941	941	941	0
383	20240909	143600	19489904	941	941	941	941	0
384	20240909	143500	19489904	941	941	941	941	0
385	20240909	143400	19489904	941	941	941	941	0
386	20240909	143300	19489904	941	941	941	941	0
387	20240909	143200	19489904	941	941	941	941	0
388	20240909	143100	19489904	941	941	943	941	4
389	20240909	143000	19486137	938	938	938	938	0
390	20240909	142900	19486137	938	937	938	937	7092
391	20240909	142800	12834006	932	932	932	932	0
392	20240909	142700	12834006	932	932	932	932	0
393	20240909	142600	12834006	932	932	932	932	0
394	20240909	142500	12834006	932	932	932	932	0
395	20240909	142400	12834006	932	932	932	932	0
396	20240909	142300	12834006	932	932	932	932	0
397	20240909	142200	12834006	932	932	932	932	0
398	20240909	142100	12834006	932	932	932	932	0
399	20240909	142000	12834006	932	932	932	932	0
400	20240909	141900	12834006	932	932	932	932	0
401	20240909	141800	12834006	932	932	932	932	0
402	20240909	141700	12834006	932	932	932	932	0
403	20240909	141600	12834006	932	932	932	932	32
404	20240909	141500	12804182	933	933	933	933	0
405	20240909	141400	12804182	933	933	933	933	0
406	20240909	141300	12804182	933	933	933	933	0
407	20240909	141200	12804182	933	933	933	933	0
408	20240909	141100	12804182	933	933	933	933	0
409	20240909	141000	12804182	933	933	933	933	0
410	20240909	140900	12804182	933	933	933	933	0
411	20240909	140800	12804182	933	933	933	933	0
412	20240909	140700	12804182	933	933	933	933	0
413	20240909	140600	12804182	933	933	933	933	33
414	20240909	140500	12773393	934	934	934	934	461
415	20240909	140400	12342819	935	935	935	935	0
416	20240909	140300	12342819	935	935	935	935	0
417	20240909	140200	12342819	935	935	935	935	0
418	20240909	140100	12342819	935	935	935	935	0
419	20240909	140000	12342819	935	935	935	935	0
420	20240909	135900	12342819	935	935	935	935	0
421	20240909	135800	12342819	935	935	935	935	0
422	20240909	135700	12342819	935	935	935	935	0
423	20240909	135600	12342819	935	935	935	935	0
424	20240909	135500	12342819	935	935	935	935	0
425	20240909	135400	12342819	935	935	935	935	0
426	20240909	135300	12342819	935	935	935	935	0
427	20240909	135200	12342819	935	935	935	935	0
428	20240909	135100	12342819	935	935	935	935	0
429	20240909	135000	12342819	935	935	935	935	0
430	20240909	134900	12342819	935	935	935	935	0
431	20240909	134800	12342819	935	935	935	935	0
432	20240909	134700	12342819	935	935	935	935	0
433	20240909	134600	12342819	935	935	935	935	0
434	20240909	134500	12342819	935	935	935	935	0
435	20240909	134400	12342819	935	935	935	935	0
436	20240909	134300	12342819	935	935	935	935	0
437	20240909	134200	12342819	935	935	935	935	0
438	20240909	134100	12342819	935	936	936	935	83
439	20240909	134000	12265176	937	938	938	937	93
440	20240909	133900	12177997	942	942	942	942	0
441	20240909	133800	12177997	942	942	942	942	0
442	20240909	133700	12177997	942	942	942	942	0
443	20240909	133600	12177997	942	942	942	942	0
444	20240909	133500	12177997	942	942	942	942	0
445	20240909	133400	12177997	942	942	942	942	0
446	20240909	133300	12177997	942	942	942	942	3
447	20240909	133200	12175171	942	942	942	942	0
448	20240909	133100	12175171	942	942	942	942	0
449	20240909	133000	12175171	942	942	942	942	0
450	20240909	132900	12175171	942	942	942	942	0
451	20240909	132800	12175171	942	942	942	942	0
452	20240909	132700	12175171	942	942	942	942	0
453	20240909	132600	12175171	942	942	942	942	0
454	20240909	132500	12175171	942	942	942	942	0
455	20240909	132400	12175171	942	942	942	942	0
456	20240909	132300	12175171	942	942	942	942	0
457	20240909	132200	12175171	942	942	942	942	0
458	20240909	132100	12175171	942	942	942	942	3
459	20240909	132000	12172345	943	943	943	943	0
460	20240909	131900	12172345	943	943	943	943	0
461	20240909	131800	12172345	943	943	943	943	0
462	20240909	131700	12172345	943	943	943	943	0
463	20240909	131600	12172345	943	943	943	943	0
464	20240909	131500	12172345	943	943	943	943	0
465	20240909	131400	12172345	943	943	943	943	0
466	20240909	131300	12172345	943	943	943	943	0
467	20240909	131200	12172345	943	943	943	943	0
468	20240909	131100	12172345	943	943	943	943	0
469	20240909	131000	12172345	943	943	943	943	0
470	20240909	130900	12172345	943	943	943	943	0
471	20240909	130800	12172345	943	943	943	943	0
472	20240909	130700	12172345	943	943	943	943	0
473	20240909	130600	12172345	943	943	943	943	0
474	20240909	130500	12172345	943	943	943	943	0
475	20240909	130400	12172345	943	943	943	943	0
476	20240909	130300	12172345	943	943	943	943	0
477	20240909	130200	12172345	943	943	943	943	0
478	20240909	130100	12172345	943	943	943	943	390
479	20240909	130000	11804575	943	943	943	943	1
480	20240909	125900	11803632	943	943	943	943	0
481	20240909	125800	11803632	943	943	943	943	0
482	20240909	125700	11803632	943	943	943	943	0
483	20240909	125600	11803632	943	943	943	943	40
484	20240909	125500	11765912	943	943	943	943	0
485	20240909	125400	11765912	943	943	943	943	0
486	20240909	125300	11765912	943	943	943	943	0
487	20240909	125200	11765912	943	943	943	943	0
488	20240909	125100	11765912	943	943	943	943	343
489	20240909	125000	11442463	943	943	943	943	23
490	20240909	124900	11420774	944	944	944	944	0
491	20240909	124800	11420774	944	944	944	944	0
492	20240909	124700	11420774	944	944	944	944	0
493	20240909	124600	11420774	944	944	944	944	0
494	20240909	124500	11420774	944	944	944	944	0
495	20240909	124400	11420774	944	944	944	944	0
496	20240909	124300	11420774	944	944	944	944	0
497	20240909	124200	11420774	944	944	944	944	0
498	20240909	124100	11420774	944	944	944	944	0
499	20240909	124000	11420774	944	944	944	944	0
500	20240909	123900	11420774	944	944	944	944	0
501	20240909	123800	11420774	944	944	944	944	0
502	20240909	123700	11420774	944	944	944	944	0
503	20240909	123600	11420774	944	944	944	944	33
504	20240909	123500	11389622	943	943	943	943	0
505	20240909	123400	11389622	943	943	943	943	0
506	20240909	123300	11389622	943	943	943	943	0
507	20240909	123200	11389622	943	943	943	943	0
508	20240909	123100	11389622	943	943	943	943	0
509	20240909	123000	11389622	943	943	943	943	0
510	20240909	122900	11389622	943	943	943	943	2
511	20240909	122800	11387736	943	943	943	943	6
512	20240909	122700	11382078	941	941	941	941	0
513	20240909	122600	11382078	941	941	941	941	0
514	20240909	122500	11382078	941	941	941	941	0
515	20240909	122400	11382078	941	941	941	941	0
516	20240909	122300	11382078	941	941	941	941	0
517	20240909	122200	11382078	941	941	941	941	0
518	20240909	122100	11382078	941	941	941	941	0
519	20240909	122000	11382078	941	941	941	941	0
520	20240909	121900	11382078	941	941	941	941	0
521	20240909	121800	11382078	941	941	941	941	0
522	20240909	121700	11382078	941	941	941	941	0
523	20240909	121600	11382078	941	941	941	941	0
524	20240909	121500	11382078	941	941	941	941	0
525	20240909	121400	11382078	941	941	941	939	436
526	20240909	121300	10971976	941	941	941	941	0
527	20240909	121200	10971976	941	942	943	941	87
528	20240909	121100	10889981	941	940	941	940	81
529	20240909	121000	10813800	941	941	941	941	0
530	20240909	120900	10813800	941	941	941	941	0
531	20240909	120800	10813800	941	941	941	941	0
532	20240909	120700	10813800	941	941	941	941	0
533	20240909	120600	10813800	941	941	941	941	0
534	20240909	120500	10813800	941	943	943	941	32
535	20240909	120400	10783653	944	942	945	942	23
536	20240909	120300	10761956	934	934	934	934	0
537	20240909	120200	10761956	934	934	934	934	0
538	20240909	120100	10761956	934	934	934	934	0
539	20240909	120000	10761956	934	934	934	934	0
540	20240909	115900	10761956	934	934	934	934	0
541	20240909	115800	10761956	934	934	934	934	0
542	20240909	115700	10761956	934	934	934	934	0
543	20240909	115600	10761956	934	934	934	934	0
544	20240909	115500	10761956	934	934	934	934	0
545	20240909	115400	10761956	934	934	934	934	0
546	20240909	115300	10761956	934	934	934	934	0
547	20240909	115200	10761956	934	934	934	934	0
548	20240909	115100	10761956	934	934	934	934	0
549	20240909	115000	10761956	934	934	934	934	0
550	20240909	114900	10761956	934	934	934	934	0
551	20240909	114800	10761956	934	934	934	934	0
552	20240909	114700	10761956	934	934	934	934	0
553	20240909	114600	10761956	934	934	934	934	0
554	20240909	114500	10761956	934	934	934	934	0
555	20240909	114400	10761956	934	934	934	934	0
556	20240909	114300	10761956	934	934	934	934	0
557	20240909	114200	10761956	934	934	934	934	0
558	20240909	114100	10761956	934	934	934	934	0
559	20240909	114000	10761956	934	934	934	934	0
560	20240909	113900	10761956	934	934	934	934	0
561	20240909	113800	10761956	934	934	934	934	0
562	20240909	113700	10761956	934	934	934	934	15
563	20240909	113600	10747946	934	934	934	934	0
564	20240909	113500	10747946	934	934	934	934	0
565	20240909	113400	10747946	934	934	934	934	0
566	20240909	113300	10747946	934	934	934	934	0
567	20240909	113200	10747946	934	934	934	934	1
568	20240909	113100	10747012	936	936	936	936	0
569	20240909	113000	10747012	936	936	936	936	0
570	20240909	112900	10747012	936	936	936	936	0
571	20240909	112800	10747012	936	936	936	936	0
572	20240909	112700	10747012	936	936	936	936	0
573	20240909	112600	10747012	936	944	944	936	2
574	20240909	112500	10745132	934	934	934	934	1
575	20240909	112400	10744198	934	934	934	934	0
576	20240909	112300	10744198	934	934	934	934	0
577	20240909	112200	10744198	934	934	934	934	1
578	20240909	112100	10743264	934	934	934	934	0
579	20240909	112000	10743264	934	934	934	934	0
580	20240909	111900	10743264	934	934	934	934	0
581	20240909	111800	10743264	934	934	934	934	1
582	20240909	111700	10742330	934	934	934	934	0
583	20240909	111600	10742330	934	934	934	934	1
584	20240909	111500	10741396	934	934	934	934	2
585	20240909	111400	10739528	934	934	934	934	4
586	20240909	111300	10735792	934	934	934	934	0
587	20240909	111200	10735792	934	934	934	934	0
588	20240909	111100	10735792	934	934	934	934	3605
589	20240909	111000	7368722	925	925	925	925	0
590	20240909	110900	7368722	925	925	925	925	0
591	20240909	110800	7368722	925	925	925	925	0
592	20240909	110700	7368722	925	925	925	925	0
593	20240909	110600	7368722	925	925	925	925	0
594	20240909	110500	7368722	925	925	925	925	0
595	20240909	110400	7368722	925	925	925	925	0
596	20240909	110300	7368722	925	925	925	925	0
597	20240909	110200	7368722	925	925	925	925	0
598	20240909	110100	7368722	925	925	925	925	0
599	20240909	110000	7368722	925	925	925	925	0
600	20240909	105900	7368722	925	929	929	925	154
601	20240909	105800	7226244	934	934	934	934	0
602	20240909	105700	7226244	934	934	934	934	0
603	20240909	105600	7226244	934	934	934	934	0
604	20240909	105500	7226244	934	934	934	934	0
605	20240909	105400	7226244	934	934	934	934	0
606	20240909	105300	7226244	934	934	934	934	0
607	20240909	105200	7226244	934	934	934	934	1
608	20240909	105100	7225310	925	925	925	925	0
609	20240909	105000	7225310	925	925	925	925	902
610	20240909	104900	6390960	925	925	925	925	0
611	20240909	104800	6390960	925	925	925	925	0
612	20240909	104700	6390960	925	925	925	925	0
613	20240909	104600	6390960	925	925	925	925	0
614	20240909	104500	6390960	925	925	925	925	0
615	20240909	104400	6390960	925	925	925	925	0
616	20240909	104300	6390960	925	925	925	925	0
617	20240909	104200	6390960	925	925	925	925	33
618	20240909	104100	6360435	925	925	925	925	14
619	20240909	104000	6347485	922	922	922	922	0
620	20240909	103900	6347485	922	924	924	922	15
621	20240909	103800	6333649	921	921	921	921	0
622	20240909	103700	6333649	921	921	921	921	0
623	20240909	103600	6333649	921	921	921	921	0
624	20240909	103500	6333649	921	921	921	921	0
625	20240909	103400	6333649	921	921	921	921	0
626	20240909	103300	6333649	921	921	921	921	0
627	20240909	103200	6333649	921	921	921	921	0
628	20240909	103100	6333649	921	921	921	921	0
629	20240909	103000	6333649	921	925	925	921	33
630	20240909	102900	6303174	922	922	922	922	8
631	20240909	102800	6295798	924	924	924	924	0
632	20240909	102700	6295798	924	924	924	924	0
633	20240909	102600	6295798	924	924	924	924	20
634	20240909	102500	6277318	921	921	921	921	0
635	20240909	102400	6277318	921	921	921	921	0
636	20240909	102300	6277318	921	921	921	921	0
637	20240909	102200	6277318	921	921	921	921	0
638	20240909	102100	6277318	921	921	921	921	0
639	20240909	102000	6277318	921	921	921	921	0
640	20240909	101900	6277318	921	925	925	921	6
641	20240909	101800	6271772	927	927	927	927	0
642	20240909	101700	6271772	927	927	927	927	58
643	20240909	101600	6218006	932	932	932	932	0
644	20240909	101500	6218006	932	932	932	932	0
645	20240909	101400	6218006	932	932	932	932	0
646	20240909	101300	6218006	932	932	932	932	0
647	20240909	101200	6218006	932	932	932	932	22
648	20240909	101100	6197502	931	931	931	931	0
649	20240909	101000	6197502	931	931	931	931	0
650	20240909	100900	6197502	931	931	931	931	0
651	20240909	100800	6197502	931	931	931	931	0
652	20240909	100700	6197502	931	931	931	931	50
653	20240909	100600	6150952	930	932	932	930	301
654	20240909	100500	5871016	932	932	932	932	181
655	20240909	100400	5702324	932	932	932	932	11
656	20240909	100300	5692072	932	932	932	932	0
657	20240909	100200	5692072	932	932	932	932	0
658	20240909	100100	5692072	932	932	932	932	1
659	20240909	100000	5691140	933	933	933	933	0
660	20240909	095900	5691140	933	933	933	933	199
661	20240909	095800	5505473	933	933	933	933	0
662	20240909	095700	5505473	933	934	934	933	104
663	20240909	095600	5408437	933	933	933	933	0
664	20240909	095500	5408437	933	933	933	933	0
665	20240909	095400	5408437	933	933	933	933	1
666	20240909	095300	5407504	933	933	933	933	0
667	20240909	095200	5407504	933	933	933	933	0
668	20240909	095100	5407504	933	933	933	933	0
669	20240909	095000	5407504	933	933	933	933	231
670	20240909	094900	5191981	934	937	937	917	1692
671	20240909	094800	3618911	958	958	958	958	172
672	20240909	094700	3454135	937	958	959	937	91
673	20240909	094600	3368174	936	936	936	936	0
674	20240909	094500	3368174	936	936	936	936	1
675	20240909	094400	3367238	960	960	960	960	2
676	20240909	094300	3365318	960	960	960	960	12
677	20240909	094200	3353798	960	960	960	960	1
678	20240909	094100	3352838	960	960	960	960	7
679	20240909	094000	3346118	960	960	960	960	0
680	20240909	093900	3346118	960	960	960	960	2
681	20240909	093800	3344198	907	907	907	907	0
682	20240909	093700	3344198	907	907	907	907	0
683	20240909	093600	3344198	907	943	943	907	739
684	20240909	093500	2653809	960	960	960	960	0
685	20240909	093400	2653809	960	960	960	960	0
686	20240909	093300	2653809	960	960	960	960	0
687	20240909	093200	2653809	960	960	960	960	0
688	20240909	093100	2653809	960	960	960	960	0
689	20240909	093000	2653809	960	960	960	960	21
690	20240909	092900	2633649	964	964	964	964	1000
691	20240909	092800	1669649	964	964	964	964	0
692	20240909	092700	1669649	964	964	964	964	0
693	20240909	092600	1669649	964	964	964	964	0
694	20240909	092500	1669649	964	964	964	964	1000
695	20240909	092400	705649	964	964	964	964	0
696	20240909	092300	705649	964	964	964	964	0
697	20240909	092200	705649	964	963	964	963	24
698	20240909	092100	682520	964	964	964	964	0
699	20240909	092000	682520	964	964	964	964	0
700	20240909	091900	682520	964	964	964	964	0
701	20240909	091800	682520	964	964	964	964	0
702	20240909	091700	682520	964	964	964	964	0
703	20240909	091600	682520	964	964	964	964	0
704	20240909	091500	682520	964	964	964	964	0
705	20240909	091400	682520	964	964	964	964	0
706	20240909	091300	682520	964	964	964	964	0
707	20240909	091200	682520	964	963	964	963	2
708	20240909	091100	680593	939	939	939	939	1
709	20240909	091000	679654	969	969	969	969	0
710	20240909	090900	679654	969	969	969	969	0
711	20240909	090800	679654	969	958	969	958	272
712	20240909	090700	416415	940	940	940	940	0
713	20240909	090600	416415	940	940	940	940	0
714	20240909	090500	416415	940	940	940	940	0
715	20240909	090400	416415	940	940	940	940	67
716	20240909	090300	353435	940	940	940	940	100
717	20240909	090200	259435	937	951	951	934	76
718	20240909	090100	188094	969	969	969	969	86
719	20240909	090000	104760	970	970	970	970	108