KissMeData/290660/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205700	8729689	929	929	929	929	7
3	20240912	205600	8729689	929	929	929	929	0
4	20240912	205500	8729689	929	929	929	929	0
5	20240912	205400	8729689	929	929	929	929	0
6	20240912	205300	8729689	929	929	929	929	0
7	20240912	205200	8729689	929	929	929	929	0
8	20240912	205100	8729689	929	929	929	929	0
9	20240912	205000	8729689	929	929	929	929	0
10	20240912	204900	8729689	929	929	929	929	0
11	20240912	204800	8729689	929	929	929	929	0
12	20240912	204700	8729689	929	929	929	929	0
13	20240912	204600	8729689	929	929	929	929	0
14	20240912	204500	8729689	929	929	929	929	0
15	20240912	204400	8729689	929	929	929	929	0
16	20240912	204300	8729689	929	929	929	929	0
17	20240912	204200	8729689	929	929	929	929	0
18	20240912	204100	8729689	929	929	929	929	0
19	20240912	204000	8729689	929	929	929	929	0
20	20240912	203900	8729689	929	929	929	929	0
21	20240912	203800	8729689	929	929	929	929	0
22	20240912	203700	8729689	929	929	929	929	0
23	20240912	203600	8729689	929	929	929	929	0
24	20240912	203500	8729689	929	929	929	929	0
25	20240912	203400	8729689	929	929	929	929	0
26	20240912	203300	8729689	929	929	929	929	0
27	20240912	203200	8729689	929	929	929	929	0
28	20240912	203100	8729689	929	929	929	929	0
29	20240912	203000	8729689	929	929	929	929	0
30	20240912	202900	8729689	929	929	929	929	0
31	20240912	202800	8729689	929	929	929	929	0
32	20240912	202700	8729689	929	929	929	929	7
33	20240912	202600	8729689	929	929	929	929	0
34	20240912	202500	8729689	929	929	929	929	0
35	20240912	202400	8729689	929	929	929	929	0
36	20240912	202300	8729689	929	929	929	929	0
37	20240912	202200	8729689	929	929	929	929	0
38	20240912	202100	8729689	929	929	929	929	0
39	20240912	202000	8729689	929	929	929	929	0
40	20240912	201900	8729689	929	929	929	929	0
41	20240912	201800	8729689	929	929	929	929	0
42	20240912	201700	8729689	929	929	929	929	0
43	20240912	201600	8729689	929	929	929	929	0
44	20240912	201500	8729689	929	929	929	929	0
45	20240912	201400	8729689	929	929	929	929	0
46	20240912	201300	8729689	929	929	929	929	0
47	20240912	201200	8729689	929	929	929	929	0
48	20240912	201100	8729689	929	929	929	929	0
49	20240912	201000	8729689	929	929	929	929	0
50	20240912	200900	8729689	929	929	929	929	0
51	20240912	200800	8729689	929	929	929	929	0
52	20240912	200700	8729689	929	929	929	929	0
53	20240912	200600	8729689	929	929	929	929	0
54	20240912	200500	8729689	929	929	929	929	0
55	20240912	200400	8729689	929	929	929	929	0
56	20240912	200300	8729689	929	929	929	929	0
57	20240912	200200	8729689	929	929	929	929	0
58	20240912	200100	8729689	929	929	929	929	0
59	20240912	200000	8729689	929	929	929	929	0
60	20240912	195900	8729689	929	929	929	929	0
61	20240912	195800	8729689	929	929	929	929	0
62	20240912	195700	8729689	929	929	929	929	7
63	20240912	195600	8729689	929	929	929	929	0
64	20240912	195500	8729689	929	929	929	929	0
65	20240912	195400	8729689	929	929	929	929	0
66	20240912	195300	8729689	929	929	929	929	0
67	20240912	195200	8729689	929	929	929	929	0
68	20240912	195100	8729689	929	929	929	929	0
69	20240912	195000	8729689	929	929	929	929	0
70	20240912	194900	8729689	929	929	929	929	0
71	20240912	194800	8729689	929	929	929	929	0
72	20240912	194700	8729689	929	929	929	929	0
73	20240912	194600	8729689	929	929	929	929	0
74	20240912	194500	8729689	929	929	929	929	0
75	20240912	194400	8729689	929	929	929	929	0
76	20240912	194300	8729689	929	929	929	929	0
77	20240912	194200	8729689	929	929	929	929	0
78	20240912	194100	8729689	929	929	929	929	0
79	20240912	194000	8729689	929	929	929	929	0
80	20240912	193900	8729689	929	929	929	929	0
81	20240912	193800	8729689	929	929	929	929	0
82	20240912	193700	8729689	929	929	929	929	0
83	20240912	193600	8729689	929	929	929	929	0
84	20240912	193500	8729689	929	929	929	929	0
85	20240912	193400	8729689	929	929	929	929	0
86	20240912	193300	8729689	929	929	929	929	0
87	20240912	193200	8729689	929	929	929	929	0
88	20240912	193100	8729689	929	929	929	929	0
89	20240912	193000	8729689	929	929	929	929	0
90	20240912	192900	8729689	929	929	929	929	0
91	20240912	192800	8729689	929	929	929	929	0
92	20240912	192700	8729689	929	929	929	929	7
93	20240912	192600	8729689	929	929	929	929	0
94	20240912	192500	8729689	929	929	929	929	0
95	20240912	192400	8729689	929	929	929	929	0
96	20240912	192300	8729689	929	929	929	929	0
97	20240912	192200	8729689	929	929	929	929	0
98	20240912	192100	8729689	929	929	929	929	0
99	20240912	192000	8729689	929	929	929	929	0
100	20240912	191900	8729689	929	929	929	929	0
101	20240912	191800	8729689	929	929	929	929	0
102	20240912	191700	8729689	929	929	929	929	0
103	20240912	191600	8729689	929	929	929	929	0
104	20240912	191500	8729689	929	929	929	929	0
105	20240912	191400	8729689	929	929	929	929	0
106	20240912	191300	8729689	929	929	929	929	0
107	20240912	191200	8729689	929	929	929	929	0
108	20240912	191100	8729689	929	929	929	929	0
109	20240912	191000	8729689	929	929	929	929	0
110	20240912	190900	8729689	929	929	929	929	0
111	20240912	190800	8729689	929	929	929	929	0
112	20240912	190700	8729689	929	929	929	929	0
113	20240912	190600	8729689	929	929	929	929	0
114	20240912	190500	8729689	929	929	929	929	0
115	20240912	190400	8729689	929	929	929	929	0
116	20240912	190300	8729689	929	929	929	929	0
117	20240912	190200	8729689	929	929	929	929	0
118	20240912	190100	8729689	929	929	929	929	0
119	20240912	190000	8729689	929	929	929	929	0
120	20240912	185900	8729689	929	929	929	929	0
121	20240912	185800	8729689	929	929	929	929	0
122	20240912	185700	8729689	929	929	929	929	7
123	20240912	185600	8729689	929	929	929	929	0
124	20240912	185500	8729689	929	929	929	929	0
125	20240912	185400	8729689	929	929	929	929	0
126	20240912	185300	8729689	929	929	929	929	0
127	20240912	185200	8729689	929	929	929	929	0
128	20240912	185100	8729689	929	929	929	929	0
129	20240912	185000	8729689	929	929	929	929	0
130	20240912	184900	8729689	929	929	929	929	0
131	20240912	184800	8729689	929	929	929	929	0
132	20240912	184700	8729689	929	929	929	929	0
133	20240912	184600	8729689	929	929	929	929	0
134	20240912	184500	8729689	929	929	929	929	0
135	20240912	184400	8729689	929	929	929	929	0
136	20240912	184300	8729689	929	929	929	929	0
137	20240912	184200	8729689	929	929	929	929	0
138	20240912	184100	8729689	929	929	929	929	0
139	20240912	184000	8729689	929	929	929	929	0
140	20240912	183900	8729689	929	929	929	929	0
141	20240912	183800	8729689	929	929	929	929	0
142	20240912	183700	8729689	929	929	929	929	0
143	20240912	183600	8729689	929	929	929	929	0
144	20240912	183500	8729689	929	929	929	929	0
145	20240912	183400	8729689	929	929	929	929	0
146	20240912	183300	8729689	929	929	929	929	0
147	20240912	183200	8729689	929	929	929	929	0
148	20240912	183100	8729689	929	929	929	929	0
149	20240912	183000	8729689	929	929	929	929	0
150	20240912	182900	8729689	929	929	929	929	0
151	20240912	182800	8729689	929	929	929	929	0
152	20240912	182700	8729689	929	929	929	929	7
153	20240912	182600	8729689	929	929	929	929	0
154	20240912	182500	8729689	929	929	929	929	0
155	20240912	182400	8729689	929	929	929	929	0
156	20240912	182300	8729689	929	929	929	929	0
157	20240912	182200	8729689	929	929	929	929	0
158	20240912	182100	8729689	929	929	929	929	0
159	20240912	182000	8729689	929	929	929	929	0
160	20240912	181900	8729689	929	929	929	929	0
161	20240912	181800	8729689	929	929	929	929	0
162	20240912	181700	8729689	929	929	929	929	0
163	20240912	181600	8729689	929	929	929	929	0
164	20240912	181500	8729689	929	929	929	929	0
165	20240912	181400	8729689	929	929	929	929	0
166	20240912	181300	8729689	929	929	929	929	0
167	20240912	181200	8729689	929	929	929	929	0
168	20240912	181100	8729689	929	929	929	929	0
169	20240912	181000	8729689	929	929	929	929	0
170	20240912	180900	8729689	929	929	929	929	0
171	20240912	180800	8729689	929	929	929	929	0
172	20240912	180700	8729689	929	929	929	929	0
173	20240912	180600	8729689	929	929	929	929	0
174	20240912	180500	8729689	929	929	929	929	0
175	20240912	180400	8729689	929	929	929	929	0
176	20240912	180300	8729689	929	929	929	929	0
177	20240912	180200	8729689	929	929	929	929	0
178	20240912	180100	8729689	929	929	929	929	0
179	20240912	180000	8729689	929	929	929	929	0
180	20240912	175900	8729689	929	929	929	929	0
181	20240912	175800	8729689	929	929	929	929	0
182	20240912	175700	8729689	929	929	929	929	7
183	20240912	175600	8729689	929	929	929	929	0
184	20240912	175500	8729689	929	929	929	929	0
185	20240912	175400	8729689	929	929	929	929	0
186	20240912	175300	8729689	929	929	929	929	0
187	20240912	175200	8729689	929	929	929	929	0
188	20240912	175100	8729689	929	929	929	929	0
189	20240912	175000	8729689	929	929	929	929	0
190	20240912	174900	8729689	929	929	929	929	0
191	20240912	174800	8729689	929	929	929	929	0
192	20240912	174700	8729689	929	929	929	929	0
193	20240912	174600	8729689	929	929	929	929	0
194	20240912	174500	8729689	929	929	929	929	0
195	20240912	174400	8729689	929	929	929	929	0
196	20240912	174300	8729689	929	929	929	929	0
197	20240912	174200	8729689	929	929	929	929	0
198	20240912	174100	8729689	929	929	929	929	0
199	20240912	174000	8729689	929	929	929	929	0
200	20240912	173900	8729689	929	929	929	929	0
201	20240912	173800	8729689	929	929	929	929	0
202	20240912	173700	8729689	929	929	929	929	0
203	20240912	173600	8729689	929	929	929	929	0
204	20240912	173500	8729689	929	929	929	929	0
205	20240912	173400	8729689	929	929	929	929	0
206	20240912	173300	8729689	929	929	929	929	0
207	20240912	173200	8729689	929	929	929	929	0
208	20240912	173100	8729689	929	929	929	929	0
209	20240912	173000	8729689	929	929	929	929	0
210	20240912	172900	8729689	929	929	929	929	0
211	20240912	172800	8729689	929	929	929	929	0
212	20240912	172700	8729689	929	929	929	929	7
213	20240912	172600	8729689	929	929	929	929	0
214	20240912	172500	8729689	929	929	929	929	0
215	20240912	172400	8729689	929	929	929	929	0
216	20240912	172300	8729689	929	929	929	929	0
217	20240912	172200	8729689	929	929	929	929	0
218	20240912	172100	8729689	929	929	929	929	0
219	20240912	172000	8729689	929	929	929	929	0
220	20240912	171900	8729689	929	929	929	929	0
221	20240912	171800	8729689	929	929	929	929	0
222	20240912	171700	8729689	929	929	929	929	0
223	20240912	171600	8729689	929	929	929	929	0
224	20240912	171500	8729689	929	929	929	929	0
225	20240912	171400	8729689	929	929	929	929	0
226	20240912	171300	8729689	929	929	929	929	0
227	20240912	171200	8729689	929	929	929	929	0
228	20240912	171100	8729689	929	929	929	929	0
229	20240912	171000	8729689	929	929	929	929	0
230	20240912	170900	8729689	929	929	929	929	0
231	20240912	170800	8729689	929	929	929	929	0
232	20240912	170700	8729689	929	929	929	929	0
233	20240912	170600	8729689	929	929	929	929	0
234	20240912	170500	8729689	929	929	929	929	0
235	20240912	170400	8729689	929	929	929	929	0
236	20240912	170300	8729689	929	929	929	929	0
237	20240912	170200	8729689	929	929	929	929	0
238	20240912	170100	8729689	929	929	929	929	0
239	20240912	170000	8729689	929	929	929	929	0
240	20240912	165900	8729689	929	929	929	929	0
241	20240912	165800	8729689	929	929	929	929	0
242	20240912	165700	8729689	929	929	929	929	7
243	20240912	165600	8729689	929	929	929	929	0
244	20240912	165500	8729689	929	929	929	929	0
245	20240912	165400	8729689	929	929	929	929	0
246	20240912	165300	8729689	929	929	929	929	0
247	20240912	165200	8729689	929	929	929	929	0
248	20240912	165100	8729689	929	929	929	929	0
249	20240912	165000	8729689	929	929	929	929	0
250	20240912	164900	8729689	929	929	929	929	0
251	20240912	164800	8729689	929	929	929	929	0
252	20240912	164700	8729689	929	929	929	929	0
253	20240912	164600	8729689	929	929	929	929	0
254	20240912	164500	8729689	929	929	929	929	0
255	20240912	164400	8729689	929	929	929	929	0
256	20240912	164300	8729689	929	929	929	929	0
257	20240912	164200	8729689	929	929	929	929	0
258	20240912	164100	8729689	929	929	929	929	0
259	20240912	164000	8729689	929	929	929	929	0
260	20240912	163900	8729689	929	929	929	929	0
261	20240912	163800	8729689	929	929	929	929	0
262	20240912	163700	8729689	929	929	929	929	0
263	20240912	163600	8729689	929	929	929	929	0
264	20240912	163500	8729689	929	929	929	929	0
265	20240912	163400	8729689	929	929	929	929	0
266	20240912	163300	8729689	929	929	929	929	0
267	20240912	163200	8729689	929	929	929	929	0
268	20240912	163100	8729689	929	929	929	929	0
269	20240912	163000	8729689	929	929	929	929	0
270	20240912	162900	8729689	929	929	929	929	0
271	20240912	162800	8729689	929	929	929	929	0
272	20240912	162700	8729689	929	929	929	929	7
273	20240912	162600	8729689	929	929	929	929	0
274	20240912	162500	8729689	929	929	929	929	0
275	20240912	162400	8729689	929	929	929	929	0
276	20240912	162300	8729689	929	929	929	929	0
277	20240912	162200	8729689	929	929	929	929	0
278	20240912	162100	8729689	929	929	929	929	0
279	20240912	162000	8729689	929	929	929	929	0
280	20240912	161900	8729689	929	929	929	929	0
281	20240912	161800	8729689	929	929	929	929	0
282	20240912	161700	8729689	929	929	929	929	0
283	20240912	161600	8729689	929	929	929	929	0
284	20240912	161500	8729689	929	929	929	929	0
285	20240912	161400	8729689	929	929	929	929	0
286	20240912	161300	8729689	929	929	929	929	0
287	20240912	161200	8729689	929	929	929	929	0
288	20240912	161100	8729689	929	929	929	929	0
289	20240912	161000	8729689	929	929	929	929	0
290	20240912	160900	8729689	929	929	929	929	0
291	20240912	160800	8729689	929	929	929	929	0
292	20240912	160700	8729689	929	929	929	929	0
293	20240912	160600	8729689	929	929	929	929	0
294	20240912	160500	8729689	929	929	929	929	0
295	20240912	160400	8729689	929	929	929	929	0
296	20240912	160300	8729689	929	929	929	929	0
297	20240912	160200	8729689	929	929	929	929	0
298	20240912	160100	8729689	929	929	929	929	0
299	20240912	160000	8729689	929	929	929	929	0
300	20240912	155900	8729689	929	929	929	929	0
301	20240912	155800	8729689	929	929	929	929	0
302	20240912	155700	8729689	929	929	929	929	7
303	20240912	155600	8729689	929	929	929	929	0
304	20240912	155500	8729689	929	929	929	929	0
305	20240912	155400	8729689	929	929	929	929	0
306	20240912	155300	8729689	929	929	929	929	0
307	20240912	155200	8729689	929	929	929	929	0
308	20240912	155100	8729689	929	929	929	929	0
309	20240912	155000	8729689	929	929	929	929	0
310	20240912	154900	8729689	929	929	929	929	0
311	20240912	154800	8729689	929	929	929	929	0
312	20240912	154700	8729689	929	929	929	929	0
313	20240912	154600	8729689	929	929	929	929	0
314	20240912	154500	8729689	929	929	929	929	0
315	20240912	154400	8729689	929	929	929	929	0
316	20240912	154300	8729689	929	929	929	929	0
317	20240912	154200	8729689	929	929	929	929	0
318	20240912	154100	8729689	929	929	929	929	0
319	20240912	154000	8729689	929	929	929	929	0
320	20240912	153900	8729689	929	929	929	929	0
321	20240912	153800	8729689	929	929	929	929	0
322	20240912	153700	8729689	929	929	929	929	0
323	20240912	153600	8729689	929	929	929	929	0
324	20240912	153500	8729689	929	929	929	929	0
325	20240912	153400	8729689	929	929	929	929	0
326	20240912	153300	8729689	929	929	929	929	0
327	20240912	153200	8729689	929	929	929	929	0
328	20240912	153100	8729689	929	929	929	929	0
329	20240912	153000	8729689	929	929	929	929	7
330	20240912	152900	8723186	930	930	930	930	0
331	20240912	152800	8723186	930	930	930	930	0
332	20240912	152700	8723186	930	930	930	930	0
333	20240912	152600	8723186	930	930	930	930	0
334	20240912	152500	8723186	930	930	930	930	0
335	20240912	152400	8723186	930	930	930	930	0
336	20240912	152300	8723186	930	930	930	930	0
337	20240912	152200	8723186	930	930	930	930	0
338	20240912	152100	8723186	930	930	930	930	0
339	20240912	152000	8723186	930	930	930	930	0
340	20240912	151900	8723186	930	930	930	930	0
341	20240912	151800	8723186	930	930	930	930	0
342	20240912	151700	8723186	930	930	930	930	0
343	20240912	151600	8723186	930	930	930	930	0
344	20240912	151500	8723186	930	930	930	930	0
345	20240912	151400	8723186	930	930	930	930	0
346	20240912	151300	8723186	930	930	930	930	0
347	20240912	151200	8723186	930	930	930	930	300
348	20240912	151100	8444186	929	929	929	929	0
349	20240912	151000	8444186	929	929	929	929	0
350	20240912	150900	8444186	929	929	929	929	0
351	20240912	150800	8444186	929	929	929	929	0
352	20240912	150700	8444186	929	929	929	929	200
353	20240912	150600	8258386	929	929	929	929	100
354	20240912	150500	8165486	935	935	935	935	0
355	20240912	150400	8165486	935	935	935	935	0
356	20240912	150300	8165486	935	935	935	935	0
357	20240912	150200	8165486	935	935	935	935	0
358	20240912	150100	8165486	935	935	935	935	0
359	20240912	150000	8165486	935	935	935	935	0
360	20240912	145900	8165486	935	935	935	935	0
361	20240912	145800	8165486	935	935	935	935	0
362	20240912	145700	8165486	935	935	935	935	1
363	20240912	145600	8164551	930	930	930	930	0
364	20240912	145500	8164551	930	930	930	930	0
365	20240912	145400	8164551	930	930	930	930	1
366	20240912	145300	8163621	930	930	930	930	0
367	20240912	145200	8163621	930	930	930	930	0
368	20240912	145100	8163621	930	930	930	930	0
369	20240912	145000	8163621	930	930	930	930	0
370	20240912	144900	8163621	930	930	930	930	0
371	20240912	144800	8163621	930	930	930	930	1
372	20240912	144700	8162691	931	931	931	931	0
373	20240912	144600	8162691	931	931	931	931	5
374	20240912	144500	8158036	931	931	931	931	0
375	20240912	144400	8158036	931	931	931	931	0
376	20240912	144300	8158036	931	931	931	931	0
377	20240912	144200	8158036	931	931	931	931	0
378	20240912	144100	8158036	931	931	931	931	2
379	20240912	144000	8156174	932	932	932	932	0
380	20240912	143900	8156174	932	932	932	932	0
381	20240912	143800	8156174	932	932	932	932	0
382	20240912	143700	8156174	932	932	932	932	0
383	20240912	143600	8156174	932	932	932	932	37
384	20240912	143500	8121690	931	931	931	931	0
385	20240912	143400	8121690	931	931	931	931	0
386	20240912	143300	8121690	931	931	931	931	0
387	20240912	143200	8121690	931	931	931	931	0
388	20240912	143100	8121690	931	931	931	931	1
389	20240912	143000	8120759	936	936	936	936	0
390	20240912	142900	8120759	936	936	936	936	0
391	20240912	142800	8120759	936	936	936	936	0
392	20240912	142700	8120759	936	936	936	936	0
393	20240912	142600	8120759	936	936	936	936	0
394	20240912	142500	8120759	936	936	936	936	0
395	20240912	142400	8120759	936	936	936	936	0
396	20240912	142300	8120759	936	936	936	936	0
397	20240912	142200	8120759	936	936	936	936	0
398	20240912	142100	8120759	936	936	936	936	0
399	20240912	142000	8120759	936	936	936	936	0
400	20240912	141900	8120759	936	936	936	936	0
401	20240912	141800	8120759	936	936	936	936	0
402	20240912	141700	8120759	936	936	936	936	0
403	20240912	141600	8120759	936	936	936	936	0
404	20240912	141500	8120759	936	936	936	936	0
405	20240912	141400	8120759	936	936	936	936	0
406	20240912	141300	8120759	936	936	936	936	0
407	20240912	141200	8120759	936	936	936	936	0
408	20240912	141100	8120759	936	936	936	936	0
409	20240912	141000	8120759	936	936	936	936	0
410	20240912	140900	8120759	936	936	936	936	0
411	20240912	140800	8120759	936	936	936	936	0
412	20240912	140700	8120759	936	936	936	936	0
413	20240912	140600	8120759	936	936	936	936	0
414	20240912	140500	8120759	936	936	936	936	0
415	20240912	140400	8120759	936	936	936	936	0
416	20240912	140300	8120759	936	936	936	936	0
417	20240912	140200	8120759	936	936	936	936	0
418	20240912	140100	8120759	936	936	936	936	0
419	20240912	140000	8120759	936	936	936	936	1
420	20240912	135900	8119823	936	936	936	936	0
421	20240912	135800	8119823	936	936	936	936	380
422	20240912	135700	7764143	936	936	936	936	0
423	20240912	135600	7764143	936	936	936	936	0
424	20240912	135500	7764143	936	936	936	936	0
425	20240912	135400	7764143	936	936	936	936	120
426	20240912	135300	7651823	936	936	936	936	170
427	20240912	135200	7492703	936	936	936	936	100
428	20240912	135100	7399103	937	937	937	937	0
429	20240912	135000	7399103	937	937	937	937	0
430	20240912	134900	7399103	937	937	937	937	0
431	20240912	134800	7399103	937	937	937	937	0
432	20240912	134700	7399103	937	937	937	937	0
433	20240912	134600	7399103	937	937	937	937	0
434	20240912	134500	7399103	937	937	937	937	0
435	20240912	134400	7399103	937	937	937	937	0
436	20240912	134300	7399103	937	937	937	937	0
437	20240912	134200	7399103	937	937	937	937	0
438	20240912	134100	7399103	937	937	937	937	0
439	20240912	134000	7399103	937	937	937	937	0
440	20240912	133900	7399103	937	937	937	937	0
441	20240912	133800	7399103	937	937	937	937	0
442	20240912	133700	7399103	937	937	937	937	0
443	20240912	133600	7399103	937	937	937	937	0
444	20240912	133500	7399103	937	937	937	937	0
445	20240912	133400	7399103	937	937	937	937	0
446	20240912	133300	7399103	937	937	937	937	0
447	20240912	133200	7399103	937	937	937	937	0
448	20240912	133100	7399103	937	937	937	937	0
449	20240912	133000	7399103	937	937	937	937	0
450	20240912	132900	7399103	937	937	937	937	0
451	20240912	132800	7399103	937	937	937	937	0
452	20240912	132700	7399103	937	937	937	937	0
453	20240912	132600	7399103	937	937	937	937	0
454	20240912	132500	7399103	937	937	937	937	0
455	20240912	132400	7399103	937	937	937	937	0
456	20240912	132300	7399103	937	937	937	937	0
457	20240912	132200	7399103	937	937	937	937	0
458	20240912	132100	7399103	937	937	937	937	0
459	20240912	132000	7399103	937	937	937	937	0
460	20240912	131900	7399103	937	937	937	937	0
461	20240912	131800	7399103	937	937	937	937	0
462	20240912	131700	7399103	937	937	937	937	0
463	20240912	131600	7399103	937	937	937	937	0
464	20240912	131500	7399103	937	937	937	937	0
465	20240912	131400	7399103	937	937	937	937	0
466	20240912	131300	7399103	937	937	937	937	0
467	20240912	131200	7399103	937	937	937	937	0
468	20240912	131100	7399103	937	937	937	937	0
469	20240912	131000	7399103	937	937	937	937	0
470	20240912	130900	7399103	937	937	937	937	0
471	20240912	130800	7399103	937	937	937	937	0
472	20240912	130700	7399103	937	937	937	937	833
473	20240912	130600	6618582	936	933	936	933	3688
474	20240912	130500	3167826	933	933	933	933	0
475	20240912	130400	3167826	933	933	933	933	0
476	20240912	130300	3167826	933	933	933	933	0
477	20240912	130200	3167826	933	933	933	933	0
478	20240912	130100	3167826	933	933	933	933	0
479	20240912	130000	3167826	933	933	933	933	0
480	20240912	125900	3167826	933	933	933	933	0
481	20240912	125800	3167826	933	933	933	933	0
482	20240912	125700	3167826	933	933	933	933	0
483	20240912	125600	3167826	933	933	933	933	0
484	20240912	125500	3167826	933	933	933	933	0
485	20240912	125400	3167826	933	933	933	933	0
486	20240912	125300	3167826	933	933	933	933	0
487	20240912	125200	3167826	933	933	933	933	0
488	20240912	125100	3167826	933	933	933	933	0
489	20240912	125000	3167826	933	933	933	933	1
490	20240912	124900	3166893	937	937	937	937	0
491	20240912	124800	3166893	937	937	937	937	0
492	20240912	124700	3166893	937	937	937	937	0
493	20240912	124600	3166893	937	937	937	937	0
494	20240912	124500	3166893	937	937	937	937	0
495	20240912	124400	3166893	937	937	937	937	0
496	20240912	124300	3166893	937	937	937	937	0
497	20240912	124200	3166893	937	937	937	937	0
498	20240912	124100	3166893	937	937	937	937	0
499	20240912	124000	3166893	937	937	937	937	0
500	20240912	123900	3166893	937	937	937	937	0
501	20240912	123800	3166893	937	937	937	937	0
502	20240912	123700	3166893	937	937	937	937	0
503	20240912	123600	3166893	937	937	937	937	0
504	20240912	123500	3166893	937	937	937	937	0
505	20240912	123400	3166893	937	937	937	937	0
506	20240912	123300	3166893	937	937	937	937	0
507	20240912	123200	3166893	937	937	937	937	0
508	20240912	123100	3166893	937	937	937	937	0
509	20240912	123000	3166893	937	937	937	937	0
510	20240912	122900	3166893	937	937	937	937	0
511	20240912	122800	3166893	937	937	937	937	0
512	20240912	122700	3166893	937	937	937	937	0
513	20240912	122600	3166893	937	937	937	937	0
514	20240912	122500	3166893	937	937	937	937	0
515	20240912	122400	3166893	937	937	937	937	0
516	20240912	122300	3166893	937	937	937	937	0
517	20240912	122200	3166893	937	937	937	937	0
518	20240912	122100	3166893	937	937	937	937	0
519	20240912	122000	3166893	937	937	937	937	0
520	20240912	121900	3166893	937	937	937	937	0
521	20240912	121800	3166893	937	937	937	937	0
522	20240912	121700	3166893	937	937	937	937	0
523	20240912	121600	3166893	937	937	937	937	0
524	20240912	121500	3166893	937	937	937	937	0
525	20240912	121400	3166893	937	937	937	937	0
526	20240912	121300	3166893	937	937	937	937	0
527	20240912	121200	3166893	937	937	937	937	0
528	20240912	121100	3166893	937	937	937	937	0
529	20240912	121000	3166893	937	937	937	937	0
530	20240912	120900	3166893	937	937	937	937	0
531	20240912	120800	3166893	937	937	937	937	0
532	20240912	120700	3166893	937	937	937	937	0
533	20240912	120600	3166893	937	937	937	937	1
534	20240912	120500	3165956	926	926	926	926	0
535	20240912	120400	3165956	926	926	926	926	0
536	20240912	120300	3165956	926	926	926	926	0
537	20240912	120200	3165956	926	926	926	926	0
538	20240912	120100	3165956	926	926	926	926	0
539	20240912	120000	3165956	926	926	926	926	1
540	20240912	115900	3165030	926	926	926	926	0
541	20240912	115800	3165030	926	926	926	926	0
542	20240912	115700	3165030	926	926	926	926	0
543	20240912	115600	3165030	926	926	926	926	0
544	20240912	115500	3165030	926	926	926	926	0
545	20240912	115400	3165030	926	926	926	926	0
546	20240912	115300	3165030	926	926	926	926	0
547	20240912	115200	3165030	926	926	926	926	0
548	20240912	115100	3165030	926	926	926	926	0
549	20240912	115000	3165030	926	926	926	926	0
550	20240912	114900	3165030	926	926	926	926	111
551	20240912	114800	3062244	938	938	938	938	0
552	20240912	114700	3062244	938	938	938	938	0
553	20240912	114600	3062244	938	938	938	938	0
554	20240912	114500	3062244	938	938	938	938	0
555	20240912	114400	3062244	938	938	938	938	0
556	20240912	114300	3062244	938	938	938	938	0
557	20240912	114200	3062244	938	938	938	938	0
558	20240912	114100	3062244	938	938	938	938	824
559	20240912	114000	2289332	938	938	938	938	3
560	20240912	113900	2286518	938	938	938	938	1
561	20240912	113800	2285580	938	938	939	938	273
562	20240912	113700	2029262	938	938	938	938	143
563	20240912	113600	1895128	938	938	938	938	0
564	20240912	113500	1895128	938	938	938	938	0
565	20240912	113400	1895128	938	938	938	938	1
566	20240912	113300	1894190	939	939	939	939	0
567	20240912	113200	1894190	939	939	939	939	0
568	20240912	113100	1894190	939	939	939	939	0
569	20240912	113000	1894190	939	939	939	939	0
570	20240912	112900	1894190	939	939	939	939	0
571	20240912	112800	1894190	939	939	939	939	0
572	20240912	112700	1894190	939	939	939	939	0
573	20240912	112600	1894190	939	939	939	939	0
574	20240912	112500	1894190	939	939	939	939	0
575	20240912	112400	1894190	939	939	939	939	126
576	20240912	112300	1775876	938	938	938	938	42
577	20240912	112200	1736480	939	939	939	939	0
578	20240912	112100	1736480	939	939	939	939	0
579	20240912	112000	1736480	939	939	939	939	0
580	20240912	111900	1736480	939	939	939	939	274
581	20240912	111800	1479194	939	939	939	939	0
582	20240912	111700	1479194	939	939	939	939	1153
583	20240912	111600	396527	939	939	939	939	0
584	20240912	111500	396527	939	939	939	939	0
585	20240912	111400	396527	939	939	939	939	0
586	20240912	111300	396527	939	939	939	939	0
587	20240912	111200	396527	939	939	939	939	0
588	20240912	111100	396527	939	939	939	939	0
589	20240912	111000	396527	939	939	939	939	0
590	20240912	110900	396527	939	939	939	939	0
591	20240912	110800	396527	939	939	939	939	0
592	20240912	110700	396527	939	939	939	939	0
593	20240912	110600	396527	939	939	939	939	0
594	20240912	110500	396527	939	939	939	939	0
595	20240912	110400	396527	939	939	939	939	0
596	20240912	110300	396527	939	939	939	939	0
597	20240912	110200	396527	939	939	939	939	0
598	20240912	110100	396527	939	939	939	939	0
599	20240912	110000	396527	939	939	939	939	0
600	20240912	105900	396527	939	939	939	939	0
601	20240912	105800	396527	939	939	939	939	0
602	20240912	105700	396527	939	939	939	939	0
603	20240912	105600	396527	939	939	939	939	0
604	20240912	105500	396527	939	939	939	939	0
605	20240912	105400	396527	939	939	939	939	80
606	20240912	105300	321407	939	939	939	939	0
607	20240912	105200	321407	939	939	939	939	62
608	20240912	105100	263189	926	926	926	926	0
609	20240912	105000	263189	926	926	926	926	0
610	20240912	104900	263189	926	926	926	926	0
611	20240912	104800	263189	926	926	926	926	10
612	20240912	104700	253929	926	926	926	926	0
613	20240912	104600	253929	926	926	926	926	0
614	20240912	104500	253929	926	925	926	925	214
615	20240912	104400	55807	943	943	943	943	0
616	20240912	104300	55807	943	943	943	943	0
617	20240912	104200	55807	943	943	943	943	0
618	20240912	104100	55807	943	943	943	943	0
619	20240912	104000	55807	943	943	943	943	0
620	20240912	103900	55807	943	943	943	943	0
621	20240912	103800	55807	943	943	943	943	0
622	20240912	103700	55807	943	943	943	943	0
623	20240912	103600	55807	943	943	943	943	0
624	20240912	103500	55807	943	943	943	943	0
625	20240912	103400	55807	943	943	943	943	0
626	20240912	103300	55807	943	943	943	943	0
627	20240912	103200	55807	943	943	943	943	0
628	20240912	103100	55807	943	943	943	943	0
629	20240912	103000	55807	943	943	943	943	0
630	20240912	102900	55807	943	943	943	943	0
631	20240912	102800	55807	943	943	943	943	0
632	20240912	102700	55807	943	943	943	943	0
633	20240912	102600	55807	943	943	943	943	0
634	20240912	102500	55807	943	943	943	943	0
635	20240912	102400	55807	943	943	943	943	0
636	20240912	102300	55807	943	943	943	943	0
637	20240912	102200	55807	943	943	943	943	0
638	20240912	102100	55807	943	943	943	943	0
639	20240912	102000	55807	943	943	943	943	1
640	20240912	101900	54864	943	943	943	943	0
641	20240912	101800	54864	943	943	943	943	0
642	20240912	101700	54864	943	943	943	943	0
643	20240912	101600	54864	943	943	943	943	0
644	20240912	101500	54864	943	943	943	943	1
645	20240912	101400	53921	943	943	943	943	0
646	20240912	101300	53921	943	943	943	943	0
647	20240912	101200	53921	943	943	943	943	0
648	20240912	101100	53921	943	943	943	943	0
649	20240912	101000	53921	943	943	943	943	0
650	20240912	100900	53921	943	943	943	943	0
651	20240912	100800	53921	943	943	943	943	0
652	20240912	100700	53921	943	943	943	943	0
653	20240912	100600	53921	943	943	943	943	1
654	20240912	100500	52978	943	943	943	943	0
655	20240912	100400	52978	943	942	943	942	4
656	20240912	100300	49207	944	944	944	944	0
657	20240912	100200	49207	944	944	944	944	0
658	20240912	100100	49207	944	944	944	944	0
659	20240912	100000	49207	944	944	944	944	0
660	20240912	095900	49207	944	944	944	944	0
661	20240912	095800	49207	944	944	944	944	0
662	20240912	095700	49207	944	944	944	944	1
663	20240912	095600	48263	945	945	945	945	0
664	20240912	095500	48263	945	945	945	945	0
665	20240912	095400	48263	945	945	945	945	0
666	20240912	095300	48263	945	945	945	945	0
667	20240912	095200	48263	945	945	945	945	0
668	20240912	095100	48263	945	945	945	945	0
669	20240912	095000	48263	945	945	945	945	0
670	20240912	094900	48263	945	945	945	945	0
671	20240912	094800	48263	945	945	945	945	0
672	20240912	094700	48263	945	945	945	945	0
673	20240912	094600	48263	945	945	945	945	0
674	20240912	094500	48263	945	945	945	945	0
675	20240912	094400	48263	945	945	945	945	0
676	20240912	094300	48263	945	945	945	945	0
677	20240912	094200	48263	945	945	945	945	0
678	20240912	094100	48263	945	945	945	945	0
679	20240912	094000	48263	945	945	945	945	12
680	20240912	093900	36923	945	945	945	945	1
681	20240912	093800	35978	945	945	945	945	3
682	20240912	093700	33143	946	946	946	946	0
683	20240912	093600	33143	946	946	946	946	0
684	20240912	093500	33143	946	946	946	946	0
685	20240912	093400	33143	946	946	946	946	0
686	20240912	093300	33143	946	946	946	946	0
687	20240912	093200	33143	946	946	946	946	0
688	20240912	093100	33143	946	946	946	946	0
689	20240912	093000	33143	946	946	946	946	0
690	20240912	092900	33143	946	946	946	946	0
691	20240912	092800	33143	946	946	946	946	11
692	20240912	092700	22737	946	946	946	946	0
693	20240912	092600	22737	946	946	946	946	0
694	20240912	092500	22737	946	946	946	946	0
695	20240912	092400	22737	946	946	946	946	0
696	20240912	092300	22737	946	946	946	946	0
697	20240912	092200	22737	946	946	946	946	0
698	20240912	092100	22737	946	946	946	946	0
699	20240912	092000	22737	946	946	946	946	0
700	20240912	091900	22737	946	946	946	946	0
701	20240912	091800	22737	946	946	946	946	0
702	20240912	091700	22737	946	946	946	946	0
703	20240912	091600	22737	946	946	946	946	0
704	20240912	091500	22737	946	946	946	946	3
705	20240912	091400	19899	919	919	919	919	0
706	20240912	091300	19899	919	919	919	919	0
707	20240912	091200	19899	919	919	919	919	0
708	20240912	091100	19899	919	919	919	919	0
709	20240912	091000	19899	919	919	919	919	0
710	20240912	090900	19899	919	919	919	919	0
711	20240912	090800	19899	919	919	919	919	1
712	20240912	090700	18980	949	949	949	949	0
713	20240912	090600	18980	949	949	949	949	0
714	20240912	090500	18980	949	949	949	949	0
715	20240912	090400	18980	949	949	949	949	0
716	20240912	090300	18980	949	949	949	949	0
717	20240912	090200	18980	949	949	949	949	0
718	20240912	090100	18980	949	949	949	949	0
719	20240912	090000	18980	949	949	949	949	20