KissMeData/036170/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191700	48364394	925	925	925	925	1188
3	20240909	191600	48364394	925	925	925	925	0
4	20240909	191500	48364394	925	925	925	925	0
5	20240909	191400	48364394	925	925	925	925	0
6	20240909	191300	48364394	925	925	925	925	0
7	20240909	191200	48364394	925	925	925	925	0
8	20240909	191100	48364394	925	925	925	925	0
9	20240909	191000	48364394	925	925	925	925	0
10	20240909	190900	48364394	925	925	925	925	0
11	20240909	190800	48364394	925	925	925	925	0
12	20240909	190700	48364394	925	925	925	925	0
13	20240909	190600	48364394	925	925	925	925	0
14	20240909	190500	48364394	925	925	925	925	0
15	20240909	190400	48364394	925	925	925	925	0
16	20240909	190300	48364394	925	925	925	925	0
17	20240909	190200	48364394	925	925	925	925	0
18	20240909	190100	48364394	925	925	925	925	0
19	20240909	190000	48364394	925	925	925	925	0
20	20240909	185900	48364394	925	925	925	925	0
21	20240909	185800	48364394	925	925	925	925	0
22	20240909	185700	48364394	925	925	925	925	0
23	20240909	185600	48364394	925	925	925	925	0
24	20240909	185500	48364394	925	925	925	925	0
25	20240909	185400	48364394	925	925	925	925	0
26	20240909	185300	48364394	925	925	925	925	0
27	20240909	185200	48364394	925	925	925	925	0
28	20240909	185100	48364394	925	925	925	925	0
29	20240909	185000	48364394	925	925	925	925	0
30	20240909	184900	48364394	925	925	925	925	0
31	20240909	184800	48364394	925	925	925	925	0
32	20240909	184700	48364394	925	925	925	925	1188
33	20240909	184600	48364394	925	925	925	925	0
34	20240909	184500	48364394	925	925	925	925	0
35	20240909	184400	48364394	925	925	925	925	0
36	20240909	184300	48364394	925	925	925	925	0
37	20240909	184200	48364394	925	925	925	925	0
38	20240909	184100	48364394	925	925	925	925	0
39	20240909	184000	48364394	925	925	925	925	0
40	20240909	183900	48364394	925	925	925	925	0
41	20240909	183800	48364394	925	925	925	925	0
42	20240909	183700	48364394	925	925	925	925	0
43	20240909	183600	48364394	925	925	925	925	0
44	20240909	183500	48364394	925	925	925	925	0
45	20240909	183400	48364394	925	925	925	925	0
46	20240909	183300	48364394	925	925	925	925	0
47	20240909	183200	48364394	925	925	925	925	0
48	20240909	183100	48364394	925	925	925	925	0
49	20240909	183000	48364394	925	925	925	925	0
50	20240909	182900	48364394	925	925	925	925	0
51	20240909	182800	48364394	925	925	925	925	0
52	20240909	182700	48364394	925	925	925	925	0
53	20240909	182600	48364394	925	925	925	925	0
54	20240909	182500	48364394	925	925	925	925	0
55	20240909	182400	48364394	925	925	925	925	0
56	20240909	182300	48364394	925	925	925	925	0
57	20240909	182200	48364394	925	925	925	925	0
58	20240909	182100	48364394	925	925	925	925	0
59	20240909	182000	48364394	925	925	925	925	0
60	20240909	181900	48364394	925	925	925	925	0
61	20240909	181800	48364394	925	925	925	925	0
62	20240909	181700	48364394	925	925	925	925	1188
63	20240909	181600	48364394	925	925	925	925	0
64	20240909	181500	48364394	925	925	925	925	0
65	20240909	181400	48364394	925	925	925	925	0
66	20240909	181300	48364394	925	925	925	925	0
67	20240909	181200	48364394	925	925	925	925	0
68	20240909	181100	48364394	925	925	925	925	0
69	20240909	181000	48364394	925	925	925	925	0
70	20240909	180900	48364394	925	925	925	925	0
71	20240909	180800	48364394	925	925	925	925	0
72	20240909	180700	48364394	925	925	925	925	0
73	20240909	180600	48364394	925	925	925	925	0
74	20240909	180500	48364394	925	925	925	925	0
75	20240909	180400	48364394	925	925	925	925	0
76	20240909	180300	48364394	925	925	925	925	0
77	20240909	180200	48364394	925	925	925	925	0
78	20240909	180100	48364394	925	925	925	925	0
79	20240909	180000	48364394	925	925	925	925	0
80	20240909	175900	48364394	925	925	925	925	0
81	20240909	175800	48364394	925	925	925	925	0
82	20240909	175700	48364394	925	925	925	925	0
83	20240909	175600	48364394	925	925	925	925	0
84	20240909	175500	48364394	925	925	925	925	0
85	20240909	175400	48364394	925	925	925	925	0
86	20240909	175300	48364394	925	925	925	925	0
87	20240909	175200	48364394	925	925	925	925	0
88	20240909	175100	48364394	925	925	925	925	0
89	20240909	175000	48364394	925	925	925	925	0
90	20240909	174900	48364394	925	925	925	925	0
91	20240909	174800	48364394	925	925	925	925	0
92	20240909	174700	48364394	925	925	925	925	1188
93	20240909	174600	48364394	925	925	925	925	0
94	20240909	174500	48364394	925	925	925	925	0
95	20240909	174400	48364394	925	925	925	925	0
96	20240909	174300	48364394	925	925	925	925	0
97	20240909	174200	48364394	925	925	925	925	0
98	20240909	174100	48364394	925	925	925	925	0
99	20240909	174000	48364394	925	925	925	925	0
100	20240909	173900	48364394	925	925	925	925	0
101	20240909	173800	48364394	925	925	925	925	0
102	20240909	173700	48364394	925	925	925	925	0
103	20240909	173600	48364394	925	925	925	925	0
104	20240909	173500	48364394	925	925	925	925	0
105	20240909	173400	48364394	925	925	925	925	0
106	20240909	173300	48364394	925	925	925	925	0
107	20240909	173200	48364394	925	925	925	925	0
108	20240909	173100	48364394	925	925	925	925	0
109	20240909	173000	48364394	925	925	925	925	0
110	20240909	172900	48364394	925	925	925	925	0
111	20240909	172800	48364394	925	925	925	925	0
112	20240909	172700	48364394	925	925	925	925	0
113	20240909	172600	48364394	925	925	925	925	0
114	20240909	172500	48364394	925	925	925	925	0
115	20240909	172400	48364394	925	925	925	925	0
116	20240909	172300	48364394	925	925	925	925	0
117	20240909	172200	48364394	925	925	925	925	0
118	20240909	172100	48364394	925	925	925	925	0
119	20240909	172000	48364394	925	925	925	925	0
120	20240909	171900	48364394	925	925	925	925	0
121	20240909	171800	48364394	925	925	925	925	0
122	20240909	171700	48364394	925	925	925	925	1188
123	20240909	171600	48364394	925	925	925	925	0
124	20240909	171500	48364394	925	925	925	925	0
125	20240909	171400	48364394	925	925	925	925	0
126	20240909	171300	48364394	925	925	925	925	0
127	20240909	171200	48364394	925	925	925	925	0
128	20240909	171100	48364394	925	925	925	925	0
129	20240909	171000	48364394	925	925	925	925	0
130	20240909	170900	48364394	925	925	925	925	0
131	20240909	170800	48364394	925	925	925	925	0
132	20240909	170700	48364394	925	925	925	925	0
133	20240909	170600	48364394	925	925	925	925	0
134	20240909	170500	48364394	925	925	925	925	0
135	20240909	170400	48364394	925	925	925	925	0
136	20240909	170300	48364394	925	925	925	925	0
137	20240909	170200	48364394	925	925	925	925	0
138	20240909	170100	48364394	925	925	925	925	0
139	20240909	170000	48364394	925	925	925	925	0
140	20240909	165900	48364394	925	925	925	925	0
141	20240909	165800	48364394	925	925	925	925	0
142	20240909	165700	48364394	925	925	925	925	0
143	20240909	165600	48364394	925	925	925	925	0
144	20240909	165500	48364394	925	925	925	925	0
145	20240909	165400	48364394	925	925	925	925	0
146	20240909	165300	48364394	925	925	925	925	0
147	20240909	165200	48364394	925	925	925	925	0
148	20240909	165100	48364394	925	925	925	925	0
149	20240909	165000	48364394	925	925	925	925	0
150	20240909	164900	48364394	925	925	925	925	0
151	20240909	164800	48364394	925	925	925	925	0
152	20240909	164700	48364394	925	925	925	925	1188
153	20240909	164600	48364394	925	925	925	925	0
154	20240909	164500	48364394	925	925	925	925	0
155	20240909	164400	48364394	925	925	925	925	0
156	20240909	164300	48364394	925	925	925	925	0
157	20240909	164200	48364394	925	925	925	925	0
158	20240909	164100	48364394	925	925	925	925	0
159	20240909	164000	48364394	925	925	925	925	0
160	20240909	163900	48364394	925	925	925	925	0
161	20240909	163800	48364394	925	925	925	925	0
162	20240909	163700	48364394	925	925	925	925	0
163	20240909	163600	48364394	925	925	925	925	0
164	20240909	163500	48364394	925	925	925	925	0
165	20240909	163400	48364394	925	925	925	925	0
166	20240909	163300	48364394	925	925	925	925	0
167	20240909	163200	48364394	925	925	925	925	0
168	20240909	163100	48364394	925	925	925	925	0
169	20240909	163000	48364394	925	925	925	925	0
170	20240909	162900	48364394	925	925	925	925	0
171	20240909	162800	48364394	925	925	925	925	0
172	20240909	162700	48364394	925	925	925	925	0
173	20240909	162600	48364394	925	925	925	925	0
174	20240909	162500	48364394	925	925	925	925	0
175	20240909	162400	48364394	925	925	925	925	0
176	20240909	162300	48364394	925	925	925	925	0
177	20240909	162200	48364394	925	925	925	925	0
178	20240909	162100	48364394	925	925	925	925	0
179	20240909	162000	48364394	925	925	925	925	0
180	20240909	161900	48364394	925	925	925	925	0
181	20240909	161800	48364394	925	925	925	925	0
182	20240909	161700	48364394	925	925	925	925	1188
183	20240909	161600	48364394	925	925	925	925	0
184	20240909	161500	48364394	925	925	925	925	0
185	20240909	161400	48364394	925	925	925	925	0
186	20240909	161300	48364394	925	925	925	925	0
187	20240909	161200	48364394	925	925	925	925	0
188	20240909	161100	48364394	925	925	925	925	0
189	20240909	161000	48364394	925	925	925	925	0
190	20240909	160900	48364394	925	925	925	925	0
191	20240909	160800	48364394	925	925	925	925	0
192	20240909	160700	48364394	925	925	925	925	0
193	20240909	160600	48364394	925	925	925	925	0
194	20240909	160500	48364394	925	925	925	925	0
195	20240909	160400	48364394	925	925	925	925	0
196	20240909	160300	48364394	925	925	925	925	0
197	20240909	160200	48364394	925	925	925	925	0
198	20240909	160100	48364394	925	925	925	925	0
199	20240909	160000	48364394	925	925	925	925	0
200	20240909	155900	48364394	925	925	925	925	0
201	20240909	155800	48364394	925	925	925	925	0
202	20240909	155700	48364394	925	925	925	925	0
203	20240909	155600	48364394	925	925	925	925	0
204	20240909	155500	48364394	925	925	925	925	0
205	20240909	155400	48364394	925	925	925	925	0
206	20240909	155300	48364394	925	925	925	925	0
207	20240909	155200	48364394	925	925	925	925	0
208	20240909	155100	48364394	925	925	925	925	0
209	20240909	155000	48364394	925	925	925	925	0
210	20240909	154900	48364394	925	925	925	925	0
211	20240909	154800	48364394	925	925	925	925	0
212	20240909	154700	48364394	925	925	925	925	1188
213	20240909	154600	48364394	925	925	925	925	0
214	20240909	154500	48364394	925	925	925	925	0
215	20240909	154400	48364394	925	925	925	925	0
216	20240909	154300	48364394	925	925	925	925	0
217	20240909	154200	48364394	925	925	925	925	0
218	20240909	154100	48364394	925	925	925	925	0
219	20240909	154000	48364394	925	925	925	925	0
220	20240909	153900	48364394	925	925	925	925	0
221	20240909	153800	48364394	925	925	925	925	0
222	20240909	153700	48364394	925	925	925	925	0
223	20240909	153600	48364394	925	925	925	925	0
224	20240909	153500	48364394	925	925	925	925	0
225	20240909	153400	48364394	925	925	925	925	0
226	20240909	153300	48364394	925	925	925	925	0
227	20240909	153200	48364394	925	925	925	925	0
228	20240909	153100	48364394	925	925	925	925	0
229	20240909	153000	48364394	925	925	925	925	1188
230	20240909	152900	47265494	911	911	911	911	0
231	20240909	152800	47265494	911	911	911	911	0
232	20240909	152700	47265494	911	911	911	911	0
233	20240909	152600	47265494	911	911	911	911	0
234	20240909	152500	47265494	911	911	911	911	0
235	20240909	152400	47265494	911	911	911	911	0
236	20240909	152300	47265494	911	911	911	911	0
237	20240909	152200	47265494	911	911	911	911	0
238	20240909	152100	47265494	911	911	911	911	0
239	20240909	152000	47265494	911	911	911	911	0
240	20240909	151900	47265494	911	910	911	906	1247
241	20240909	151800	46129865	910	910	910	910	0
242	20240909	151700	46129865	910	910	910	910	0
243	20240909	151600	46129865	910	910	910	910	0
244	20240909	151500	46129865	910	910	910	910	1
245	20240909	151400	46128955	910	910	910	910	1
246	20240909	151300	46128045	907	907	907	907	11
247	20240909	151200	46118068	906	906	906	906	0
248	20240909	151100	46118068	906	906	906	906	0
249	20240909	151000	46118068	906	906	906	906	0
250	20240909	150900	46118068	906	906	906	906	0
251	20240909	150800	46118068	906	906	906	906	0
252	20240909	150700	46118068	906	906	906	906	0
253	20240909	150600	46118068	906	906	906	906	0
254	20240909	150500	46118068	906	906	906	906	0
255	20240909	150400	46118068	906	906	906	906	0
256	20240909	150300	46118068	906	906	906	906	500
257	20240909	150200	45665068	906	906	906	906	0
258	20240909	150100	45665068	906	906	906	906	0
259	20240909	150000	45665068	906	906	906	906	0
260	20240909	145900	45665068	906	906	906	906	0
261	20240909	145800	45665068	906	906	906	906	107
262	20240909	145700	45568126	906	906	906	906	0
263	20240909	145600	45568126	906	906	906	906	0
264	20240909	145500	45568126	906	906	906	906	300
265	20240909	145400	45296326	906	906	906	906	0
266	20240909	145300	45296326	906	906	906	906	0
267	20240909	145200	45296326	906	906	906	906	0
268	20240909	145100	45296326	906	906	906	906	0
269	20240909	145000	45296326	906	906	906	906	0
270	20240909	144900	45296326	906	906	906	906	500
271	20240909	144800	44843326	906	906	906	906	0
272	20240909	144700	44843326	906	906	906	906	0
273	20240909	144600	44843326	906	906	906	906	0
274	20240909	144500	44843326	906	906	906	906	0
275	20240909	144400	44843326	906	906	906	906	0
276	20240909	144300	44843326	906	906	906	906	0
277	20240909	144200	44843326	906	906	906	906	0
278	20240909	144100	44843326	906	906	906	906	0
279	20240909	144000	44843326	906	906	906	906	0
280	20240909	143900	44843326	906	906	906	906	0
281	20240909	143800	44843326	906	906	906	906	100
282	20240909	143700	44752726	906	906	906	906	0
283	20240909	143600	44752726	906	906	906	906	64
284	20240909	143500	44694742	906	906	906	906	0
285	20240909	143400	44694742	906	906	906	906	2
286	20240909	143300	44692930	908	908	908	908	11
287	20240909	143200	44682942	908	908	908	908	0
288	20240909	143100	44682942	908	908	908	908	0
289	20240909	143000	44682942	908	908	908	908	0
290	20240909	142900	44682942	908	908	908	908	11
291	20240909	142800	44672954	908	908	908	908	0
292	20240909	142700	44672954	908	908	908	908	2
293	20240909	142600	44671138	908	908	908	908	0
294	20240909	142500	44671138	908	908	908	908	0
295	20240909	142400	44671138	908	908	908	908	1
296	20240909	142300	44670230	908	908	908	908	0
297	20240909	142200	44670230	908	908	908	908	0
298	20240909	142100	44670230	908	908	908	908	0
299	20240909	142000	44670230	908	908	908	908	0
300	20240909	141900	44670230	908	908	908	908	0
301	20240909	141800	44670230	908	908	908	908	0
302	20240909	141700	44670230	908	908	908	908	0
303	20240909	141600	44670230	908	908	908	908	0
304	20240909	141500	44670230	908	907	908	907	686
305	20240909	141400	44047592	907	907	907	907	0
306	20240909	141300	44047592	907	907	907	907	0
307	20240909	141200	44047592	907	907	907	907	271
308	20240909	141100	43801795	907	907	907	907	0
309	20240909	141000	43801795	907	907	907	907	0
310	20240909	140900	43801795	907	907	907	907	0
311	20240909	140800	43801795	907	907	907	907	229
312	20240909	140700	43594092	907	907	907	907	229
313	20240909	140600	43386389	907	907	907	907	100
314	20240909	140500	43295689	908	908	908	908	0
315	20240909	140400	43295689	908	908	908	908	0
316	20240909	140300	43295689	908	908	908	908	131
317	20240909	140200	43176741	908	908	908	908	0
318	20240909	140100	43176741	908	908	908	908	6
319	20240909	140000	43171293	908	908	908	908	0
320	20240909	135900	43171293	908	908	908	908	1
321	20240909	135800	43170385	909	909	909	909	0
322	20240909	135700	43170385	909	909	909	909	13
323	20240909	135600	43158568	909	909	909	909	177
324	20240909	135500	42997675	910	910	910	910	0
325	20240909	135400	42997675	910	910	910	910	0
326	20240909	135300	42997675	910	910	910	910	2000
327	20240909	135200	41177675	910	910	910	910	800
328	20240909	135100	40449675	910	910	910	910	0
329	20240909	135000	40449675	910	910	910	910	0
330	20240909	134900	40449675	910	910	910	910	0
331	20240909	134800	40449675	910	910	910	910	325
332	20240909	134700	40153925	910	910	910	910	0
333	20240909	134600	40153925	910	909	910	909	55
334	20240909	134500	40103885	907	907	907	907	665
335	20240909	134400	39500730	907	907	907	907	0
336	20240909	134300	39500730	907	907	907	907	1101
337	20240909	134200	38502123	907	907	907	907	2962
338	20240909	134100	35815589	907	907	907	907	0
339	20240909	134000	35815589	907	907	907	907	0
340	20240909	133900	35815589	907	907	907	907	0
341	20240909	133800	35815589	907	907	907	907	0
342	20240909	133700	35815589	907	907	907	907	0
343	20240909	133600	35815589	907	907	907	907	0
344	20240909	133500	35815589	907	907	907	907	0
345	20240909	133400	35815589	907	907	907	907	0
346	20240909	133300	35815589	907	907	907	907	0
347	20240909	133200	35815589	907	907	907	907	0
348	20240909	133100	35815589	907	907	907	907	0
349	20240909	133000	35815589	907	907	907	907	0
350	20240909	132900	35815589	907	907	907	907	0
351	20240909	132800	35815589	907	907	907	907	0
352	20240909	132700	35815589	907	907	907	907	0
353	20240909	132600	35815589	907	907	907	907	0
354	20240909	132500	35815589	907	907	907	907	0
355	20240909	132400	35815589	907	907	907	907	0
356	20240909	132300	35815589	907	907	907	907	0
357	20240909	132200	35815589	907	907	907	907	0
358	20240909	132100	35815589	907	907	907	907	0
359	20240909	132000	35815589	907	907	907	907	0
360	20240909	131900	35815589	907	907	907	907	0
361	20240909	131800	35815589	907	907	907	907	0
362	20240909	131700	35815589	907	907	907	907	0
363	20240909	131600	35815589	907	907	907	907	5000
364	20240909	131500	31280589	907	907	907	907	0
365	20240909	131400	31280589	907	907	907	907	0
366	20240909	131300	31280589	907	907	907	907	0
367	20240909	131200	31280589	907	907	907	907	0
368	20240909	131100	31280589	907	907	907	907	0
369	20240909	131000	31280589	907	907	907	907	0
370	20240909	130900	31280589	907	907	907	907	0
371	20240909	130800	31280589	907	907	907	907	0
372	20240909	130700	31280589	907	907	907	907	0
373	20240909	130600	31280589	907	907	907	907	0
374	20240909	130500	31280589	907	907	907	907	0
375	20240909	130400	31280589	907	907	907	907	5000
376	20240909	130300	26745589	907	907	907	907	0
377	20240909	130200	26745589	907	907	907	907	0
378	20240909	130100	26745589	907	907	907	907	0
379	20240909	130000	26745589	907	907	907	907	0
380	20240909	125900	26745589	907	907	907	907	0
381	20240909	125800	26745589	907	907	907	907	0
382	20240909	125700	26745589	907	907	907	907	0
383	20240909	125600	26745589	907	907	907	907	0
384	20240909	125500	26745589	907	907	907	907	0
385	20240909	125400	26745589	907	907	907	907	0
386	20240909	125300	26745589	907	907	907	907	0
387	20240909	125200	26745589	907	907	907	907	0
388	20240909	125100	26745589	907	907	907	907	0
389	20240909	125000	26745589	907	907	907	907	0
390	20240909	124900	26745589	907	907	907	907	0
391	20240909	124800	26745589	907	907	907	907	0
392	20240909	124700	26745589	907	907	907	907	0
393	20240909	124600	26745589	907	907	907	907	0
394	20240909	124500	26745589	907	907	907	907	0
395	20240909	124400	26745589	907	907	907	907	0
396	20240909	124300	26745589	907	907	907	907	0
397	20240909	124200	26745589	907	907	907	907	0
398	20240909	124100	26745589	907	907	907	907	0
399	20240909	124000	26745589	907	907	907	907	0
400	20240909	123900	26745589	907	907	907	907	0
401	20240909	123800	26745589	907	907	907	907	0
402	20240909	123700	26745589	907	907	907	907	0
403	20240909	123600	26745589	907	907	907	907	0
404	20240909	123500	26745589	907	907	907	907	0
405	20240909	123400	26745589	907	907	907	907	0
406	20240909	123300	26745589	907	907	907	907	0
407	20240909	123200	26745589	907	907	907	907	7
408	20240909	123100	26739240	900	900	900	900	0
409	20240909	123000	26739240	900	900	900	900	0
410	20240909	122900	26739240	900	900	900	900	0
411	20240909	122800	26739240	900	900	900	900	0
412	20240909	122700	26739240	900	900	900	900	0
413	20240909	122600	26739240	900	900	900	900	0
414	20240909	122500	26739240	900	913	913	900	20661
415	20240909	122400	8117995	922	922	922	922	0
416	20240909	122300	8117995	922	922	922	922	0
417	20240909	122200	8117995	922	922	922	922	0
418	20240909	122100	8117995	922	922	922	922	0
419	20240909	122000	8117995	922	922	922	922	0
420	20240909	121900	8117995	922	922	922	922	1
421	20240909	121800	8117073	913	922	922	913	2
422	20240909	121700	8115238	912	925	925	912	95
423	20240909	121600	8028504	930	930	930	930	3
424	20240909	121500	8025714	926	926	926	926	0
425	20240909	121400	8025714	926	926	926	926	0
426	20240909	121300	8025714	926	926	926	926	0
427	20240909	121200	8025714	926	926	926	926	0
428	20240909	121100	8025714	926	926	926	926	0
429	20240909	121000	8025714	926	927	927	926	2
430	20240909	120900	8023861	928	930	930	928	4
431	20240909	120800	8020144	931	931	931	931	0
432	20240909	120700	8020144	931	931	931	931	0
433	20240909	120600	8020144	931	931	931	931	0
434	20240909	120500	8020144	931	931	931	931	0
435	20240909	120400	8020144	931	913	931	913	1096
436	20240909	120300	7007368	912	912	912	912	0
437	20240909	120200	7007368	912	913	913	912	13
438	20240909	120100	6995507	913	913	913	913	0
439	20240909	120000	6995507	913	913	913	913	0
440	20240909	115900	6995507	913	913	913	913	0
441	20240909	115800	6995507	913	913	913	913	0
442	20240909	115700	6995507	913	913	913	913	0
443	20240909	115600	6995507	913	913	913	913	0
444	20240909	115500	6995507	913	913	913	913	0
445	20240909	115400	6995507	913	913	913	913	0
446	20240909	115300	6995507	913	913	913	913	0
447	20240909	115200	6995507	913	913	913	913	1
448	20240909	115100	6994594	912	912	912	912	0
449	20240909	115000	6994594	912	912	912	912	105
450	20240909	114900	6898834	911	911	911	911	0
451	20240909	114800	6898834	911	911	911	911	0
452	20240909	114700	6898834	911	911	911	911	0
453	20240909	114600	6898834	911	911	911	911	0
454	20240909	114500	6898834	911	911	911	911	0
455	20240909	114400	6898834	911	911	911	911	0
456	20240909	114300	6898834	911	911	911	911	0
457	20240909	114200	6898834	911	911	911	911	0
458	20240909	114100	6898834	911	911	911	911	0
459	20240909	114000	6898834	911	911	911	911	0
460	20240909	113900	6898834	911	911	911	911	0
461	20240909	113800	6898834	911	911	911	911	0
462	20240909	113700	6898834	911	911	911	911	0
463	20240909	113600	6898834	911	911	911	911	0
464	20240909	113500	6898834	911	911	911	911	0
465	20240909	113400	6898834	911	911	911	911	1
466	20240909	113300	6897923	912	912	912	912	10
467	20240909	113200	6888803	912	912	912	912	30
468	20240909	113100	6861443	911	911	911	911	0
469	20240909	113000	6861443	911	911	911	911	0
470	20240909	112900	6861443	911	911	911	911	0
471	20240909	112800	6861443	911	915	915	900	2308
472	20240909	112700	4781626	917	917	917	917	0
473	20240909	112600	4781626	917	917	917	917	0
474	20240909	112500	4781626	917	917	917	917	0
475	20240909	112400	4781626	917	917	917	917	0
476	20240909	112300	4781626	917	917	917	917	0
477	20240909	112200	4781626	917	917	917	917	0
478	20240909	112100	4781626	917	917	917	917	0
479	20240909	112000	4781626	917	917	917	917	0
480	20240909	111900	4781626	917	917	917	917	0
481	20240909	111800	4781626	917	917	917	917	0
482	20240909	111700	4781626	917	917	917	917	0
483	20240909	111600	4781626	917	917	917	917	0
484	20240909	111500	4781626	917	917	917	917	0
485	20240909	111400	4781626	917	917	917	917	0
486	20240909	111300	4781626	917	917	917	917	0
487	20240909	111200	4781626	917	917	917	917	0
488	20240909	111100	4781626	917	919	919	917	81
489	20240909	111000	4707189	919	919	919	919	0
490	20240909	110900	4707189	919	919	919	919	0
491	20240909	110800	4707189	919	919	919	919	0
492	20240909	110700	4707189	919	919	919	919	0
493	20240909	110600	4707189	919	919	919	919	0
494	20240909	110500	4707189	919	919	919	919	0
495	20240909	110400	4707189	919	919	919	919	0
496	20240909	110300	4707189	919	919	919	919	0
497	20240909	110200	4707189	919	919	919	919	0
498	20240909	110100	4707189	919	919	919	919	0
499	20240909	110000	4707189	919	919	919	919	0
500	20240909	105900	4707189	919	919	919	919	0
501	20240909	105800	4707189	919	919	919	919	0
502	20240909	105700	4707189	919	919	919	919	0
503	20240909	105600	4707189	919	919	919	919	0
504	20240909	105500	4707189	919	919	919	919	0
505	20240909	105400	4707189	919	919	919	919	1
506	20240909	105300	4706270	928	928	928	928	0
507	20240909	105200	4706270	928	927	928	927	21
508	20240909	105100	4686792	927	927	927	927	10
509	20240909	105000	4677522	919	919	919	919	0
510	20240909	104900	4677522	919	919	919	919	0
511	20240909	104800	4677522	919	919	919	919	0
512	20240909	104700	4677522	919	919	919	919	0
513	20240909	104600	4677522	919	919	919	919	0
514	20240909	104500	4677522	919	919	919	919	0
515	20240909	104400	4677522	919	919	919	919	0
516	20240909	104300	4677522	919	919	919	919	0
517	20240909	104200	4677522	919	919	919	919	0
518	20240909	104100	4677522	919	919	919	919	0
519	20240909	104000	4677522	919	919	919	919	0
520	20240909	103900	4677522	919	919	919	919	1
521	20240909	103800	4676603	921	921	921	921	0
522	20240909	103700	4676603	921	921	921	921	0
523	20240909	103600	4676603	921	921	921	921	0
524	20240909	103500	4676603	921	921	921	921	0
525	20240909	103400	4676603	921	921	921	921	1
526	20240909	103300	4675682	930	930	930	930	0
527	20240909	103200	4675682	930	919	930	919	13
528	20240909	103100	4663615	928	928	928	928	11
529	20240909	103000	4653407	919	919	919	919	0
530	20240909	102900	4653407	919	919	919	919	0
531	20240909	102800	4653407	919	919	919	919	0
532	20240909	102700	4653407	919	919	919	919	1
533	20240909	102600	4652488	929	929	929	929	0
534	20240909	102500	4652488	929	927	930	921	23
535	20240909	102400	4631149	919	918	928	918	29
536	20240909	102300	4604394	916	916	916	916	590
537	20240909	102200	4063954	913	911	913	911	262
538	20240909	102100	3825164	904	904	904	904	0
539	20240909	102000	3825164	904	904	904	904	0
540	20240909	101900	3825164	904	904	904	904	0
541	20240909	101800	3825164	904	904	904	904	0
542	20240909	101700	3825164	904	904	904	904	2
543	20240909	101600	3823356	902	902	902	902	0
544	20240909	101500	3823356	902	902	902	902	0
545	20240909	101400	3823356	902	916	916	902	630
546	20240909	101300	3251187	917	917	917	917	0
547	20240909	101200	3251187	917	917	917	917	0
548	20240909	101100	3251187	917	918	918	917	80
549	20240909	101000	3177826	919	919	919	919	0
550	20240909	100900	3177826	919	919	919	919	5
551	20240909	100800	3173231	919	919	919	919	0
552	20240909	100700	3173231	919	919	919	919	0
553	20240909	100600	3173231	919	919	919	919	0
554	20240909	100500	3173231	919	919	919	919	0
555	20240909	100400	3173231	919	919	919	919	0
556	20240909	100300	3173231	919	919	919	919	0
557	20240909	100200	3173231	919	919	919	919	0
558	20240909	100100	3173231	919	920	920	919	1832
559	20240909	100000	1488760	921	921	921	921	0
560	20240909	095900	1488760	921	921	921	921	0
561	20240909	095800	1488760	921	921	921	921	0
562	20240909	095700	1488760	921	921	921	921	0
563	20240909	095600	1488760	921	921	921	921	0
564	20240909	095500	1488760	921	921	921	921	0
565	20240909	095400	1488760	921	921	921	921	0
566	20240909	095300	1488760	921	921	921	921	121
567	20240909	095200	1377319	921	921	921	921	0
568	20240909	095100	1377319	921	921	921	921	0
569	20240909	095000	1377319	921	921	921	921	0
570	20240909	094900	1377319	921	921	921	921	313
571	20240909	094800	1089046	921	921	921	921	0
572	20240909	094700	1089046	921	921	921	921	192
573	20240909	094600	912214	925	925	925	925	100
574	20240909	094500	819714	925	925	925	925	0
575	20240909	094400	819714	925	925	925	925	0
576	20240909	094300	819714	925	925	925	925	118
577	20240909	094200	710564	925	925	925	925	202
578	20240909	094100	523714	925	925	925	925	2
579	20240909	094000	521864	921	921	921	921	0
580	20240909	093900	521864	921	921	921	921	0
581	20240909	093800	521864	921	921	921	921	0
582	20240909	093700	521864	921	921	921	921	0
583	20240909	093600	521864	921	921	921	921	0
584	20240909	093500	521864	921	921	921	921	0
585	20240909	093400	521864	921	921	921	921	0
586	20240909	093300	521864	921	921	921	921	0
587	20240909	093200	521864	921	921	921	921	0
588	20240909	093100	521864	921	921	921	921	0
589	20240909	093000	521864	921	921	921	921	0
590	20240909	092900	521864	921	921	921	921	0
591	20240909	092800	521864	921	921	921	921	0
592	20240909	092700	521864	921	921	921	921	0
593	20240909	092600	521864	921	921	921	921	0
594	20240909	092500	521864	921	921	921	921	0
595	20240909	092400	521864	921	921	921	921	0
596	20240909	092300	521864	921	921	921	921	0
597	20240909	092200	521864	921	921	921	921	31
598	20240909	092100	493313	923	923	923	923	1
599	20240909	092000	492390	925	925	925	925	0
600	20240909	091900	492390	925	925	925	925	0
601	20240909	091800	492390	925	925	925	925	1
602	20240909	091700	491465	926	926	926	926	10
603	20240909	091600	482205	926	926	926	926	0
604	20240909	091500	482205	926	926	926	926	1
605	20240909	091400	481279	927	927	927	927	0
606	20240909	091300	481279	927	927	927	927	1
607	20240909	091200	480352	929	929	929	929	1
608	20240909	091100	479423	938	938	938	938	0
609	20240909	091000	479423	938	930	938	927	26
610	20240909	090900	455077	921	930	930	921	2
611	20240909	090800	453226	920	934	938	920	353
612	20240909	090700	128402	927	925	929	925	3
613	20240909	090600	125621	938	938	938	938	0
614	20240909	090500	125621	938	939	939	938	4
615	20240909	090400	121868	938	930	938	930	39
616	20240909	090300	85468	923	925	925	923	2
617	20240909	090200	83620	927	929	929	927	2
618	20240909	090100	81764	931	931	931	931	1
619	20240909	090000	80833	933	940	940	933	86