KissMeData/085310/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195300	46327068	797	797	797	797	2083
3	20240913	195200	46327068	797	797	797	797	0
4	20240913	195100	46327068	797	797	797	797	0
5	20240913	195000	46327068	797	797	797	797	0
6	20240913	194900	46327068	797	797	797	797	0
7	20240913	194800	46327068	797	797	797	797	0
8	20240913	194700	46327068	797	797	797	797	0
9	20240913	194600	46327068	797	797	797	797	0
10	20240913	194500	46327068	797	797	797	797	0
11	20240913	194400	46327068	797	797	797	797	0
12	20240913	194300	46327068	797	797	797	797	0
13	20240913	194200	46327068	797	797	797	797	0
14	20240913	194100	46327068	797	797	797	797	0
15	20240913	194000	46327068	797	797	797	797	0
16	20240913	193900	46327068	797	797	797	797	0
17	20240913	193800	46327068	797	797	797	797	0
18	20240913	193700	46327068	797	797	797	797	0
19	20240913	193600	46327068	797	797	797	797	0
20	20240913	193500	46327068	797	797	797	797	0
21	20240913	193400	46327068	797	797	797	797	0
22	20240913	193300	46327068	797	797	797	797	0
23	20240913	193200	46327068	797	797	797	797	0
24	20240913	193100	46327068	797	797	797	797	0
25	20240913	193000	46327068	797	797	797	797	0
26	20240913	192900	46327068	797	797	797	797	0
27	20240913	192800	46327068	797	797	797	797	0
28	20240913	192700	46327068	797	797	797	797	0
29	20240913	192600	46327068	797	797	797	797	0
30	20240913	192500	46327068	797	797	797	797	0
31	20240913	192400	46327068	797	797	797	797	0
32	20240913	192300	46327068	797	797	797	797	2083
33	20240913	192200	46327068	797	797	797	797	0
34	20240913	192100	46327068	797	797	797	797	0
35	20240913	192000	46327068	797	797	797	797	0
36	20240913	191900	46327068	797	797	797	797	0
37	20240913	191800	46327068	797	797	797	797	0
38	20240913	191700	46327068	797	797	797	797	0
39	20240913	191600	46327068	797	797	797	797	0
40	20240913	191500	46327068	797	797	797	797	0
41	20240913	191400	46327068	797	797	797	797	0
42	20240913	191300	46327068	797	797	797	797	0
43	20240913	191200	46327068	797	797	797	797	0
44	20240913	191100	46327068	797	797	797	797	0
45	20240913	191000	46327068	797	797	797	797	0
46	20240913	190900	46327068	797	797	797	797	0
47	20240913	190800	46327068	797	797	797	797	0
48	20240913	190700	46327068	797	797	797	797	0
49	20240913	190600	46327068	797	797	797	797	0
50	20240913	190500	46327068	797	797	797	797	0
51	20240913	190400	46327068	797	797	797	797	0
52	20240913	190300	46327068	797	797	797	797	0
53	20240913	190200	46327068	797	797	797	797	0
54	20240913	190100	46327068	797	797	797	797	0
55	20240913	190000	46327068	797	797	797	797	0
56	20240913	185900	46327068	797	797	797	797	0
57	20240913	185800	46327068	797	797	797	797	0
58	20240913	185700	46327068	797	797	797	797	0
59	20240913	185600	46327068	797	797	797	797	0
60	20240913	185500	46327068	797	797	797	797	0
61	20240913	185400	46327068	797	797	797	797	0
62	20240913	185300	46327068	797	797	797	797	2083
63	20240913	185200	46327068	797	797	797	797	0
64	20240913	185100	46327068	797	797	797	797	0
65	20240913	185000	46327068	797	797	797	797	0
66	20240913	184900	46327068	797	797	797	797	0
67	20240913	184800	46327068	797	797	797	797	0
68	20240913	184700	46327068	797	797	797	797	0
69	20240913	184600	46327068	797	797	797	797	0
70	20240913	184500	46327068	797	797	797	797	0
71	20240913	184400	46327068	797	797	797	797	0
72	20240913	184300	46327068	797	797	797	797	0
73	20240913	184200	46327068	797	797	797	797	0
74	20240913	184100	46327068	797	797	797	797	0
75	20240913	184000	46327068	797	797	797	797	0
76	20240913	183900	46327068	797	797	797	797	0
77	20240913	183800	46327068	797	797	797	797	0
78	20240913	183700	46327068	797	797	797	797	0
79	20240913	183600	46327068	797	797	797	797	0
80	20240913	183500	46327068	797	797	797	797	0
81	20240913	183400	46327068	797	797	797	797	0
82	20240913	183300	46327068	797	797	797	797	0
83	20240913	183200	46327068	797	797	797	797	0
84	20240913	183100	46327068	797	797	797	797	0
85	20240913	183000	46327068	797	797	797	797	0
86	20240913	182900	46327068	797	797	797	797	0
87	20240913	182800	46327068	797	797	797	797	0
88	20240913	182700	46327068	797	797	797	797	0
89	20240913	182600	46327068	797	797	797	797	0
90	20240913	182500	46327068	797	797	797	797	0
91	20240913	182400	46327068	797	797	797	797	0
92	20240913	182300	46327068	797	797	797	797	2083
93	20240913	182200	46327068	797	797	797	797	0
94	20240913	182100	46327068	797	797	797	797	0
95	20240913	182000	46327068	797	797	797	797	0
96	20240913	181900	46327068	797	797	797	797	0
97	20240913	181800	46327068	797	797	797	797	0
98	20240913	181700	46327068	797	797	797	797	0
99	20240913	181600	46327068	797	797	797	797	0
100	20240913	181500	46327068	797	797	797	797	0
101	20240913	181400	46327068	797	797	797	797	0
102	20240913	181300	46327068	797	797	797	797	0
103	20240913	181200	46327068	797	797	797	797	0
104	20240913	181100	46327068	797	797	797	797	0
105	20240913	181000	46327068	797	797	797	797	0
106	20240913	180900	46327068	797	797	797	797	0
107	20240913	180800	46327068	797	797	797	797	0
108	20240913	180700	46327068	797	797	797	797	0
109	20240913	180600	46327068	797	797	797	797	0
110	20240913	180500	46327068	797	797	797	797	0
111	20240913	180400	46327068	797	797	797	797	0
112	20240913	180300	46327068	797	797	797	797	0
113	20240913	180200	46327068	797	797	797	797	0
114	20240913	180100	46327068	797	797	797	797	0
115	20240913	180000	46327068	797	797	797	797	0
116	20240913	175900	46327068	797	797	797	797	0
117	20240913	175800	46327068	797	797	797	797	0
118	20240913	175700	46327068	797	797	797	797	0
119	20240913	175600	46327068	797	797	797	797	0
120	20240913	175500	46327068	797	797	797	797	0
121	20240913	175400	46327068	797	797	797	797	0
122	20240913	175300	46327068	797	797	797	797	2083
123	20240913	175200	46327068	797	797	797	797	0
124	20240913	175100	46327068	797	797	797	797	0
125	20240913	175000	46327068	797	797	797	797	0
126	20240913	174900	46327068	797	797	797	797	0
127	20240913	174800	46327068	797	797	797	797	0
128	20240913	174700	46327068	797	797	797	797	0
129	20240913	174600	46327068	797	797	797	797	0
130	20240913	174500	46327068	797	797	797	797	0
131	20240913	174400	46327068	797	797	797	797	0
132	20240913	174300	46327068	797	797	797	797	0
133	20240913	174200	46327068	797	797	797	797	0
134	20240913	174100	46327068	797	797	797	797	0
135	20240913	174000	46327068	797	797	797	797	0
136	20240913	173900	46327068	797	797	797	797	0
137	20240913	173800	46327068	797	797	797	797	0
138	20240913	173700	46327068	797	797	797	797	0
139	20240913	173600	46327068	797	797	797	797	0
140	20240913	173500	46327068	797	797	797	797	0
141	20240913	173400	46327068	797	797	797	797	0
142	20240913	173300	46327068	797	797	797	797	0
143	20240913	173200	46327068	797	797	797	797	0
144	20240913	173100	46327068	797	797	797	797	0
145	20240913	173000	46327068	797	797	797	797	0
146	20240913	172900	46327068	797	797	797	797	0
147	20240913	172800	46327068	797	797	797	797	0
148	20240913	172700	46327068	797	797	797	797	0
149	20240913	172600	46327068	797	797	797	797	0
150	20240913	172500	46327068	797	797	797	797	0
151	20240913	172400	46327068	797	797	797	797	0
152	20240913	172300	46327068	797	797	797	797	2083
153	20240913	172200	46327068	797	797	797	797	0
154	20240913	172100	46327068	797	797	797	797	0
155	20240913	172000	46327068	797	797	797	797	0
156	20240913	171900	46327068	797	797	797	797	0
157	20240913	171800	46327068	797	797	797	797	0
158	20240913	171700	46327068	797	797	797	797	0
159	20240913	171600	46327068	797	797	797	797	0
160	20240913	171500	46327068	797	797	797	797	0
161	20240913	171400	46327068	797	797	797	797	0
162	20240913	171300	46327068	797	797	797	797	0
163	20240913	171200	46327068	797	797	797	797	0
164	20240913	171100	46327068	797	797	797	797	0
165	20240913	171000	46327068	797	797	797	797	0
166	20240913	170900	46327068	797	797	797	797	0
167	20240913	170800	46327068	797	797	797	797	0
168	20240913	170700	46327068	797	797	797	797	0
169	20240913	170600	46327068	797	797	797	797	0
170	20240913	170500	46327068	797	797	797	797	0
171	20240913	170400	46327068	797	797	797	797	0
172	20240913	170300	46327068	797	797	797	797	0
173	20240913	170200	46327068	797	797	797	797	0
174	20240913	170100	46327068	797	797	797	797	0
175	20240913	170000	46327068	797	797	797	797	0
176	20240913	165900	46327068	797	797	797	797	0
177	20240913	165800	46327068	797	797	797	797	0
178	20240913	165700	46327068	797	797	797	797	0
179	20240913	165600	46327068	797	797	797	797	0
180	20240913	165500	46327068	797	797	797	797	0
181	20240913	165400	46327068	797	797	797	797	0
182	20240913	165300	46327068	797	797	797	797	2083
183	20240913	165200	46327068	797	797	797	797	0
184	20240913	165100	46327068	797	797	797	797	0
185	20240913	165000	46327068	797	797	797	797	0
186	20240913	164900	46327068	797	797	797	797	0
187	20240913	164800	46327068	797	797	797	797	0
188	20240913	164700	46327068	797	797	797	797	0
189	20240913	164600	46327068	797	797	797	797	0
190	20240913	164500	46327068	797	797	797	797	0
191	20240913	164400	46327068	797	797	797	797	0
192	20240913	164300	46327068	797	797	797	797	0
193	20240913	164200	46327068	797	797	797	797	0
194	20240913	164100	46327068	797	797	797	797	0
195	20240913	164000	46327068	797	797	797	797	0
196	20240913	163900	46327068	797	797	797	797	0
197	20240913	163800	46327068	797	797	797	797	0
198	20240913	163700	46327068	797	797	797	797	0
199	20240913	163600	46327068	797	797	797	797	0
200	20240913	163500	46327068	797	797	797	797	0
201	20240913	163400	46327068	797	797	797	797	0
202	20240913	163300	46327068	797	797	797	797	0
203	20240913	163200	46327068	797	797	797	797	0
204	20240913	163100	46327068	797	797	797	797	0
205	20240913	163000	46327068	797	797	797	797	0
206	20240913	162900	46327068	797	797	797	797	0
207	20240913	162800	46327068	797	797	797	797	0
208	20240913	162700	46327068	797	797	797	797	0
209	20240913	162600	46327068	797	797	797	797	0
210	20240913	162500	46327068	797	797	797	797	0
211	20240913	162400	46327068	797	797	797	797	0
212	20240913	162300	46327068	797	797	797	797	2083
213	20240913	162200	46327068	797	797	797	797	0
214	20240913	162100	46327068	797	797	797	797	0
215	20240913	162000	46327068	797	797	797	797	0
216	20240913	161900	46327068	797	797	797	797	0
217	20240913	161800	46327068	797	797	797	797	0
218	20240913	161700	46327068	797	797	797	797	0
219	20240913	161600	46327068	797	797	797	797	0
220	20240913	161500	46327068	797	797	797	797	0
221	20240913	161400	46327068	797	797	797	797	0
222	20240913	161300	46327068	797	797	797	797	0
223	20240913	161200	46327068	797	797	797	797	0
224	20240913	161100	46327068	797	797	797	797	0
225	20240913	161000	46327068	797	797	797	797	0
226	20240913	160900	46327068	797	797	797	797	0
227	20240913	160800	46327068	797	797	797	797	0
228	20240913	160700	46327068	797	797	797	797	0
229	20240913	160600	46327068	797	797	797	797	0
230	20240913	160500	46327068	797	797	797	797	0
231	20240913	160400	46327068	797	797	797	797	0
232	20240913	160300	46327068	797	797	797	797	0
233	20240913	160200	46327068	797	797	797	797	0
234	20240913	160100	46327068	797	797	797	797	0
235	20240913	160000	46327068	797	797	797	797	0
236	20240913	155900	46327068	797	797	797	797	0
237	20240913	155800	46327068	797	797	797	797	0
238	20240913	155700	46327068	797	797	797	797	0
239	20240913	155600	46327068	797	797	797	797	0
240	20240913	155500	46327068	797	797	797	797	0
241	20240913	155400	46327068	797	797	797	797	0
242	20240913	155300	46327068	797	797	797	797	2083
243	20240913	155200	46327068	797	797	797	797	0
244	20240913	155100	46327068	797	797	797	797	0
245	20240913	155000	46327068	797	797	797	797	0
246	20240913	154900	46327068	797	797	797	797	0
247	20240913	154800	46327068	797	797	797	797	0
248	20240913	154700	46327068	797	797	797	797	0
249	20240913	154600	46327068	797	797	797	797	0
250	20240913	154500	46327068	797	797	797	797	0
251	20240913	154400	46327068	797	797	797	797	0
252	20240913	154300	46327068	797	797	797	797	0
253	20240913	154200	46327068	797	797	797	797	0
254	20240913	154100	46327068	797	797	797	797	0
255	20240913	154000	46327068	797	797	797	797	0
256	20240913	153900	46327068	797	797	797	797	0
257	20240913	153800	46327068	797	797	797	797	0
258	20240913	153700	46327068	797	797	797	797	0
259	20240913	153600	46327068	797	797	797	797	0
260	20240913	153500	46327068	797	797	797	797	0
261	20240913	153400	46327068	797	797	797	797	0
262	20240913	153300	46327068	797	797	797	797	0
263	20240913	153200	46327068	797	797	797	797	0
264	20240913	153100	46327068	797	797	797	797	0
265	20240913	153000	46327068	797	797	797	797	2083
266	20240913	152900	44666917	791	791	791	791	0
267	20240913	152800	44666917	791	791	791	791	0
268	20240913	152700	44666917	791	791	791	791	0
269	20240913	152600	44666917	791	791	791	791	0
270	20240913	152500	44666917	791	791	791	791	0
271	20240913	152400	44666917	791	791	791	791	0
272	20240913	152300	44666917	791	791	791	791	0
273	20240913	152200	44666917	791	791	791	791	0
274	20240913	152100	44666917	791	791	791	791	0
275	20240913	152000	44666917	791	791	791	791	0
276	20240913	151900	44666917	791	790	791	790	452
277	20240913	151800	44309485	793	793	793	793	0
278	20240913	151700	44309485	793	790	793	790	17
279	20240913	151600	44296007	793	790	793	790	55
280	20240913	151500	44252445	793	793	793	793	0
281	20240913	151400	44252445	793	790	793	790	16
282	20240913	151300	44239760	793	790	793	790	253
283	20240913	151200	44039134	793	793	793	793	0
284	20240913	151100	44039134	793	793	793	793	0
285	20240913	151000	44039134	793	790	793	790	1260
286	20240913	150900	43039957	793	793	793	793	0
287	20240913	150800	43039957	793	791	793	790	38
288	20240913	150700	43009834	790	788	793	788	1657
289	20240913	150600	41703848	789	792	793	789	2573
290	20240913	150500	39669468	793	792	793	792	1112
291	20240913	150400	38788749	792	791	792	791	21
292	20240913	150300	38772118	790	792	792	790	364
293	20240913	150200	38484022	791	791	791	791	3
294	20240913	150100	38481649	792	792	792	792	0
295	20240913	150000	38481649	792	792	792	792	0
296	20240913	145900	38481649	792	790	792	790	51
297	20240913	145800	38441319	791	791	791	791	99
298	20240913	145700	38363010	792	791	792	791	17
299	20240913	145600	38349548	792	792	792	792	0
300	20240913	145500	38349548	792	791	792	791	77
301	20240913	145400	38288640	792	792	792	792	0
302	20240913	145300	38288640	792	791	792	791	174
303	20240913	145200	38151004	791	790	791	790	23
304	20240913	145100	38132831	789	790	790	789	42
305	20240913	145000	38099653	791	791	791	791	0
306	20240913	144900	38099653	791	791	791	791	2
307	20240913	144800	38098071	790	791	792	790	25
308	20240913	144700	38078282	791	791	791	791	0
309	20240913	144600	38078282	791	791	791	791	0
310	20240913	144500	38078282	791	791	791	791	0
311	20240913	144400	38078282	791	791	791	791	0
312	20240913	144300	38078282	791	791	791	791	0
313	20240913	144200	38078282	791	791	791	791	0
314	20240913	144100	38078282	791	790	791	790	457
315	20240913	144000	37717095	790	790	790	790	173
316	20240913	143900	37580425	790	790	790	790	0
317	20240913	143800	37580425	790	789	790	789	9
318	20240913	143700	37573321	789	788	789	788	18
319	20240913	143600	37559122	789	789	789	789	0
320	20240913	143500	37559122	789	789	789	789	0
321	20240913	143400	37559122	789	789	789	789	0
322	20240913	143300	37559122	789	789	789	789	0
323	20240913	143200	37559122	789	789	789	789	3
324	20240913	143100	37556755	788	788	788	788	2
325	20240913	143000	37555179	790	790	790	790	0
326	20240913	142900	37555179	790	788	790	788	15
327	20240913	142800	37543331	789	789	789	789	7
328	20240913	142700	37537808	789	790	790	789	56
329	20240913	142600	37493609	789	789	789	789	0
330	20240913	142500	37493609	789	789	789	789	53
331	20240913	142400	37451792	789	789	789	789	100
332	20240913	142300	37372892	790	790	790	790	0
333	20240913	142200	37372892	790	790	790	790	0
334	20240913	142100	37372892	790	790	790	790	0
335	20240913	142000	37372892	790	790	790	790	0
336	20240913	141900	37372892	790	790	790	790	0
337	20240913	141800	37372892	790	790	790	790	0
338	20240913	141700	37372892	790	790	790	790	0
339	20240913	141600	37372892	790	790	790	790	0
340	20240913	141500	37372892	790	790	790	790	0
341	20240913	141400	37372892	790	790	790	790	0
342	20240913	141300	37372892	790	788	790	788	14
343	20240913	141200	37361837	790	790	790	790	0
344	20240913	141100	37361837	790	790	790	790	0
345	20240913	141000	37361837	790	790	790	790	0
346	20240913	140900	37361837	790	790	790	790	0
347	20240913	140800	37361837	790	790	790	790	0
348	20240913	140700	37361837	790	789	790	789	102
349	20240913	140600	37281260	790	787	790	787	30
350	20240913	140500	37257630	790	788	790	788	50
351	20240913	140400	37218179	789	788	789	788	19
352	20240913	140300	37203189	787	787	787	787	209
353	20240913	140200	37038706	787	787	787	787	0
354	20240913	140100	37038706	787	787	787	787	1000
355	20240913	140000	36251706	787	787	787	787	12
356	20240913	135900	36242262	786	786	786	786	2
357	20240913	135800	36240690	787	787	787	787	0
358	20240913	135700	36240690	787	787	787	787	10
359	20240913	135600	36232820	787	787	787	787	7
360	20240913	135500	36227311	786	786	786	786	1
361	20240913	135400	36226525	786	786	786	786	0
362	20240913	135300	36226525	786	786	786	786	0
363	20240913	135200	36226525	786	786	786	786	0
364	20240913	135100	36226525	786	786	786	786	0
365	20240913	135000	36226525	786	786	786	786	0
366	20240913	134900	36226525	786	786	786	786	0
367	20240913	134800	36226525	786	786	786	786	0
368	20240913	134700	36226525	786	786	786	786	0
369	20240913	134600	36226525	786	786	786	786	0
370	20240913	134500	36226525	786	786	786	786	0
371	20240913	134400	36226525	786	786	786	786	0
372	20240913	134300	36226525	786	786	786	786	0
373	20240913	134200	36226525	786	786	786	786	38
374	20240913	134100	36196657	786	786	786	786	200
375	20240913	134000	36039457	785	785	785	785	0
376	20240913	133900	36039457	785	785	785	785	0
377	20240913	133800	36039457	785	785	785	785	0
378	20240913	133700	36039457	785	785	785	785	0
379	20240913	133600	36039457	785	785	785	785	0
380	20240913	133500	36039457	785	785	785	785	2
381	20240913	133400	36037887	784	784	784	784	101
382	20240913	133300	35958703	787	787	787	787	0
383	20240913	133200	35958703	787	787	787	787	0
384	20240913	133100	35958703	787	787	787	787	0
385	20240913	133000	35958703	787	785	787	785	10000
386	20240913	132900	28098102	785	785	785	785	0
387	20240913	132800	28098102	785	785	785	785	0
388	20240913	132700	28098102	785	785	785	785	0
389	20240913	132600	28098102	785	785	785	785	0
390	20240913	132500	28098102	785	785	785	785	0
391	20240913	132400	28098102	785	785	785	785	0
392	20240913	132300	28098102	785	785	785	785	0
393	20240913	132200	28098102	785	785	785	785	0
394	20240913	132100	28098102	785	785	785	785	0
395	20240913	132000	28098102	785	785	785	785	0
396	20240913	131900	28098102	785	785	785	785	0
397	20240913	131800	28098102	785	785	785	785	0
398	20240913	131700	28098102	785	785	785	785	3
399	20240913	131600	28095747	785	785	785	785	0
400	20240913	131500	28095747	785	785	785	785	0
401	20240913	131400	28095747	785	785	785	785	0
402	20240913	131300	28095747	785	785	785	785	0
403	20240913	131200	28095747	785	785	785	785	0
404	20240913	131100	28095747	785	785	785	785	0
405	20240913	131000	28095747	785	785	785	785	0
406	20240913	130900	28095747	785	785	785	785	0
407	20240913	130800	28095747	785	785	785	785	0
408	20240913	130700	28095747	785	785	785	785	0
409	20240913	130600	28095747	785	785	785	785	0
410	20240913	130500	28095747	785	785	785	785	0
411	20240913	130400	28095747	785	785	785	785	0
412	20240913	130300	28095747	785	785	785	785	0
413	20240913	130200	28095747	785	785	785	785	0
414	20240913	130100	28095747	785	785	785	785	0
415	20240913	130000	28095747	785	785	785	785	0
416	20240913	125900	28095747	785	785	785	785	0
417	20240913	125800	28095747	785	785	785	785	0
418	20240913	125700	28095747	785	785	785	785	0
419	20240913	125600	28095747	785	785	785	785	0
420	20240913	125500	28095747	785	785	785	785	0
421	20240913	125400	28095747	785	785	785	785	0
422	20240913	125300	28095747	785	785	785	785	0
423	20240913	125200	28095747	785	785	785	785	0
424	20240913	125100	28095747	785	785	785	785	69
425	20240913	125000	28041582	785	785	785	785	0
426	20240913	124900	28041582	785	785	785	785	0
427	20240913	124800	28041582	785	785	785	785	0
428	20240913	124700	28041582	785	785	785	785	0
429	20240913	124600	28041582	785	785	785	785	0
430	20240913	124500	28041582	785	785	785	785	0
431	20240913	124400	28041582	785	785	785	785	2
432	20240913	124300	28040012	785	785	785	785	0
433	20240913	124200	28040012	785	785	785	785	0
434	20240913	124100	28040012	785	785	785	785	100
435	20240913	124000	27961512	785	785	785	785	0
436	20240913	123900	27961512	785	785	785	785	0
437	20240913	123800	27961512	785	785	785	785	0
438	20240913	123700	27961512	785	785	785	785	0
439	20240913	123600	27961512	785	785	785	785	0
440	20240913	123500	27961512	785	785	785	785	0
441	20240913	123400	27961512	785	785	785	785	0
442	20240913	123300	27961512	785	785	785	785	0
443	20240913	123200	27961512	785	785	785	785	10
444	20240913	123100	27953662	785	785	785	785	0
445	20240913	123000	27953662	785	785	785	785	18
446	20240913	122900	27939532	785	785	785	785	0
447	20240913	122800	27939532	785	785	785	785	18
448	20240913	122700	27925402	785	785	785	785	28
449	20240913	122600	27903422	785	785	786	785	230
450	20240913	122500	27722675	784	785	785	784	500
451	20240913	122400	27330620	786	786	786	786	0
452	20240913	122300	27330620	786	786	786	786	0
453	20240913	122200	27330620	786	785	786	785	122
454	20240913	122100	27234848	786	786	786	786	100
455	20240913	122000	27156248	786	786	786	786	0
456	20240913	121900	27156248	786	786	786	786	0
457	20240913	121800	27156248	786	786	786	786	500
458	20240913	121700	26763248	786	786	786	786	0
459	20240913	121600	26763248	786	786	786	786	0
460	20240913	121500	26763248	786	786	786	786	0
461	20240913	121400	26763248	786	786	786	786	0
462	20240913	121300	26763248	786	786	786	786	0
463	20240913	121200	26763248	786	786	786	786	200
464	20240913	121100	26606048	786	786	786	786	0
465	20240913	121000	26606048	786	786	786	786	0
466	20240913	120900	26606048	786	786	786	786	0
467	20240913	120800	26606048	786	786	786	786	0
468	20240913	120700	26606048	786	786	786	786	0
469	20240913	120600	26606048	786	786	786	786	0
470	20240913	120500	26606048	786	786	786	786	0
471	20240913	120400	26606048	786	786	786	786	0
472	20240913	120300	26606048	786	786	786	786	1
473	20240913	120200	26605262	787	787	787	787	0
474	20240913	120100	26605262	787	787	787	787	0
475	20240913	120000	26605262	787	787	787	787	0
476	20240913	115900	26605262	787	787	787	787	0
477	20240913	115800	26605262	787	787	787	787	0
478	20240913	115700	26605262	787	787	787	787	0
479	20240913	115600	26605262	787	787	787	787	0
480	20240913	115500	26605262	787	787	787	787	7
481	20240913	115400	26599753	787	787	787	787	0
482	20240913	115300	26599753	787	787	787	787	0
483	20240913	115200	26599753	787	787	787	787	16
484	20240913	115100	26587161	787	787	787	787	0
485	20240913	115000	26587161	787	787	787	787	0
486	20240913	114900	26587161	787	787	787	787	0
487	20240913	114800	26587161	787	787	787	787	3
488	20240913	114700	26584800	787	786	787	786	29
489	20240913	114600	26561989	786	786	786	786	0
490	20240913	114500	26561989	786	786	786	785	512
491	20240913	114400	26160049	787	787	787	787	0
492	20240913	114300	26160049	787	787	787	787	0
493	20240913	114200	26160049	787	787	787	787	87
494	20240913	114100	26091580	787	787	787	787	50
495	20240913	114000	26052230	787	787	787	787	60
496	20240913	113900	26005010	787	787	787	787	0
497	20240913	113800	26005010	787	787	787	787	18
498	20240913	113700	25990844	786	786	786	786	238
499	20240913	113600	25803776	787	787	787	787	8
500	20240913	113500	25797480	787	787	787	787	0
501	20240913	113400	25797480	787	787	787	786	143
502	20240913	113300	25684993	787	787	787	787	0
503	20240913	113200	25684993	787	787	787	787	0
504	20240913	113100	25684993	787	787	787	787	0
505	20240913	113000	25684993	787	787	787	787	0
506	20240913	112900	25684993	787	787	787	787	0
507	20240913	112800	25684993	787	787	787	787	0
508	20240913	112700	25684993	787	787	787	787	0
509	20240913	112600	25684993	787	787	787	787	0
510	20240913	112500	25684993	787	787	787	787	0
511	20240913	112400	25684993	787	787	787	787	0
512	20240913	112300	25684993	787	787	787	787	0
513	20240913	112200	25684993	787	787	787	787	0
514	20240913	112100	25684993	787	787	787	787	0
515	20240913	112000	25684993	787	787	787	787	0
516	20240913	111900	25684993	787	787	787	787	0
517	20240913	111800	25684993	787	787	787	787	0
518	20240913	111700	25684993	787	787	787	787	0
519	20240913	111600	25684993	787	786	787	786	7
520	20240913	111500	25679486	787	787	787	787	0
521	20240913	111400	25679486	787	787	787	787	0
522	20240913	111300	25679486	787	786	787	786	48
523	20240913	111200	25641718	786	786	786	786	0
524	20240913	111100	25641718	786	786	786	786	0
525	20240913	111000	25641718	786	786	786	786	81
526	20240913	110900	25578052	786	786	786	786	19
527	20240913	110800	25563118	785	785	785	785	10
528	20240913	110700	25555268	786	786	786	786	0
529	20240913	110600	25555268	786	786	786	786	0
530	20240913	110500	25555268	786	786	786	786	0
531	20240913	110400	25555268	786	786	786	786	0
532	20240913	110300	25555268	786	786	786	786	0
533	20240913	110200	25555268	786	786	786	786	0
534	20240913	110100	25555268	786	786	786	786	0
535	20240913	110000	25555268	786	786	786	786	0
536	20240913	105900	25555268	786	786	786	786	0
537	20240913	105800	25555268	786	786	786	786	0
538	20240913	105700	25555268	786	786	786	786	0
539	20240913	105600	25555268	786	786	786	786	0
540	20240913	105500	25555268	786	786	786	786	0
541	20240913	105400	25555268	786	786	786	786	0
542	20240913	105300	25555268	786	786	786	786	0
543	20240913	105200	25555268	786	786	786	786	0
544	20240913	105100	25555268	786	786	786	786	0
545	20240913	105000	25555268	786	786	786	786	0
546	20240913	104900	25555268	786	786	786	786	0
547	20240913	104800	25555268	786	786	786	786	0
548	20240913	104700	25555268	786	786	786	786	0
549	20240913	104600	25555268	786	786	786	786	0
550	20240913	104500	25555268	786	786	786	786	4
551	20240913	104400	25552124	786	785	786	785	203
552	20240913	104300	25392763	785	785	785	785	0
553	20240913	104200	25392763	785	785	785	785	0
554	20240913	104100	25392763	785	785	785	785	0
555	20240913	104000	25392763	785	785	785	785	0
556	20240913	103900	25392763	785	785	785	785	0
557	20240913	103800	25392763	785	785	785	785	0
558	20240913	103700	25392763	785	785	785	785	0
559	20240913	103600	25392763	785	785	785	785	0
560	20240913	103500	25392763	785	785	785	785	0
561	20240913	103400	25392763	785	785	785	785	0
562	20240913	103300	25392763	785	785	785	785	3
563	20240913	103200	25390408	785	785	785	785	210
564	20240913	103100	25225558	784	784	784	784	0
565	20240913	103000	25225558	784	784	784	784	0
566	20240913	102900	25225558	784	784	784	784	0
567	20240913	102800	25225558	784	784	784	784	0
568	20240913	102700	25225558	784	784	784	784	0
569	20240913	102600	25225558	784	784	784	784	0
570	20240913	102500	25225558	784	784	784	784	200
571	20240913	102400	25068758	785	785	785	785	0
572	20240913	102300	25068758	785	785	785	785	0
573	20240913	102200	25068758	785	785	785	785	0
574	20240913	102100	25068758	785	785	785	785	10
575	20240913	102000	25060908	786	786	786	786	0
576	20240913	101900	25060908	786	786	786	786	15
577	20240913	101800	25049118	785	785	785	785	0
578	20240913	101700	25049118	785	785	785	785	104
579	20240913	101600	24967478	786	786	786	786	3
580	20240913	101500	24965120	786	783	786	783	1746
581	20240913	101400	23594093	784	784	784	784	0
582	20240913	101300	23594093	784	783	784	783	183
583	20240913	101200	23450803	783	783	783	783	1
584	20240913	101100	23450020	783	783	783	783	0
585	20240913	101000	23450020	783	783	783	783	0
586	20240913	100900	23450020	783	783	783	783	0
587	20240913	100800	23450020	783	783	783	783	0
588	20240913	100700	23450020	783	783	783	783	4
589	20240913	100600	23446888	783	783	783	783	0
590	20240913	100500	23446888	783	783	783	783	19
591	20240913	100400	23432011	782	782	782	782	18
592	20240913	100300	23417935	782	782	782	782	159
593	20240913	100200	23293597	782	782	782	782	1
594	20240913	100100	23292815	782	781	782	781	2131
595	20240913	100000	21628269	781	781	781	781	14
596	20240913	095900	21617335	781	781	781	781	19
597	20240913	095800	21602496	780	783	783	780	3651
598	20240913	095700	18752101	784	784	784	784	17
599	20240913	095600	18738773	784	784	784	784	0
600	20240913	095500	18738773	784	784	784	784	59
601	20240913	095400	18692517	784	783	784	783	15
602	20240913	095300	18680760	784	784	788	784	4548
603	20240913	095200	15114958	786	786	788	784	531
604	20240913	095100	14698066	787	787	789	786	215
605	20240913	095000	14528649	788	785	788	785	111
606	20240913	094900	14441302	787	787	787	787	0
607	20240913	094800	14441302	787	785	787	785	500
608	20240913	094700	14048513	785	785	785	785	1
609	20240913	094600	14047728	785	785	785	785	4
610	20240913	094500	14044588	784	784	784	784	0
611	20240913	094400	14044588	784	784	784	784	0
612	20240913	094300	14044588	784	784	784	784	0
613	20240913	094200	14044588	784	784	784	784	161
614	20240913	094100	13918364	784	784	784	784	0
615	20240913	094000	13918364	784	784	784	784	11
616	20240913	093900	13909740	785	785	785	785	4
617	20240913	093800	13906600	786	786	786	786	0
618	20240913	093700	13906600	786	785	786	785	354
619	20240913	093600	13628630	785	785	785	785	4
620	20240913	093500	13625490	785	785	785	785	0
621	20240913	093400	13625490	785	785	785	785	16
622	20240913	093300	13612930	785	784	785	784	89
623	20240913	093200	13543143	783	786	787	781	10907
624	20240913	093100	5006342	787	784	787	784	294
625	20240913	093000	4775643	784	784	784	784	2
626	20240913	092900	4774075	784	784	784	784	4
627	20240913	092800	4770939	785	784	785	784	144
628	20240913	092700	4658031	784	784	784	784	0
629	20240913	092600	4658031	784	784	784	784	1
630	20240913	092500	4657247	784	784	784	784	100
631	20240913	092400	4578847	784	784	784	784	0
632	20240913	092300	4578847	784	783	784	783	1004
633	20240913	092200	3791712	783	783	783	783	0
634	20240913	092100	3791712	783	782	783	782	302
635	20240913	092000	3555546	782	782	782	782	0
636	20240913	091900	3555546	782	783	784	782	209
637	20240913	091800	3392097	783	782	783	782	872
638	20240913	091700	2709323	783	780	783	780	5
639	20240913	091600	2705416	781	780	783	779	425
640	20240913	091500	2373892	783	783	783	783	3
641	20240913	091400	2371543	780	779	780	779	21
642	20240913	091300	2355165	779	779	779	779	0
643	20240913	091200	2355165	779	779	779	779	570
644	20240913	091100	1911135	780	780	780	780	0
645	20240913	091000	1911135	780	780	780	780	225
646	20240913	090900	1735635	783	783	783	783	0
647	20240913	090800	1735635	783	780	783	780	270
648	20240913	090700	1525005	780	780	780	780	100
649	20240913	090600	1447005	784	784	784	784	0
650	20240913	090500	1447005	784	784	784	784	1
651	20240913	090400	1446221	783	783	783	783	0
652	20240913	090300	1446221	783	783	783	783	0
653	20240913	090200	1446221	783	783	783	783	0
654	20240913	090100	1446221	783	783	783	783	100
655	20240913	090000	1367921	783	783	784	783	1747