KissMeData/060240/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193600	33507580	914	914	914	914	766
3	20240913	193500	33507580	914	914	914	914	0
4	20240913	193400	33507580	914	914	914	914	0
5	20240913	193300	33507580	914	914	914	914	0
6	20240913	193200	33507580	914	914	914	914	0
7	20240913	193100	33507580	914	914	914	914	0
8	20240913	193000	33507580	914	914	914	914	0
9	20240913	192900	33507580	914	914	914	914	0
10	20240913	192800	33507580	914	914	914	914	0
11	20240913	192700	33507580	914	914	914	914	0
12	20240913	192600	33507580	914	914	914	914	0
13	20240913	192500	33507580	914	914	914	914	0
14	20240913	192400	33507580	914	914	914	914	0
15	20240913	192300	33507580	914	914	914	914	0
16	20240913	192200	33507580	914	914	914	914	0
17	20240913	192100	33507580	914	914	914	914	0
18	20240913	192000	33507580	914	914	914	914	0
19	20240913	191900	33507580	914	914	914	914	0
20	20240913	191800	33507580	914	914	914	914	0
21	20240913	191700	33507580	914	914	914	914	0
22	20240913	191600	33507580	914	914	914	914	0
23	20240913	191500	33507580	914	914	914	914	0
24	20240913	191400	33507580	914	914	914	914	0
25	20240913	191300	33507580	914	914	914	914	0
26	20240913	191200	33507580	914	914	914	914	0
27	20240913	191100	33507580	914	914	914	914	0
28	20240913	191000	33507580	914	914	914	914	0
29	20240913	190900	33507580	914	914	914	914	0
30	20240913	190800	33507580	914	914	914	914	0
31	20240913	190700	33507580	914	914	914	914	0
32	20240913	190600	33507580	914	914	914	914	766
33	20240913	190500	33507580	914	914	914	914	0
34	20240913	190400	33507580	914	914	914	914	0
35	20240913	190300	33507580	914	914	914	914	0
36	20240913	190200	33507580	914	914	914	914	0
37	20240913	190100	33507580	914	914	914	914	0
38	20240913	190000	33507580	914	914	914	914	0
39	20240913	185900	33507580	914	914	914	914	0
40	20240913	185800	33507580	914	914	914	914	0
41	20240913	185700	33507580	914	914	914	914	0
42	20240913	185600	33507580	914	914	914	914	0
43	20240913	185500	33507580	914	914	914	914	0
44	20240913	185400	33507580	914	914	914	914	0
45	20240913	185300	33507580	914	914	914	914	0
46	20240913	185200	33507580	914	914	914	914	0
47	20240913	185100	33507580	914	914	914	914	0
48	20240913	185000	33507580	914	914	914	914	0
49	20240913	184900	33507580	914	914	914	914	0
50	20240913	184800	33507580	914	914	914	914	0
51	20240913	184700	33507580	914	914	914	914	0
52	20240913	184600	33507580	914	914	914	914	0
53	20240913	184500	33507580	914	914	914	914	0
54	20240913	184400	33507580	914	914	914	914	0
55	20240913	184300	33507580	914	914	914	914	0
56	20240913	184200	33507580	914	914	914	914	0
57	20240913	184100	33507580	914	914	914	914	0
58	20240913	184000	33507580	914	914	914	914	0
59	20240913	183900	33507580	914	914	914	914	0
60	20240913	183800	33507580	914	914	914	914	0
61	20240913	183700	33507580	914	914	914	914	0
62	20240913	183600	33507580	914	914	914	914	766
63	20240913	183500	33507580	914	914	914	914	0
64	20240913	183400	33507580	914	914	914	914	0
65	20240913	183300	33507580	914	914	914	914	0
66	20240913	183200	33507580	914	914	914	914	0
67	20240913	183100	33507580	914	914	914	914	0
68	20240913	183000	33507580	914	914	914	914	0
69	20240913	182900	33507580	914	914	914	914	0
70	20240913	182800	33507580	914	914	914	914	0
71	20240913	182700	33507580	914	914	914	914	0
72	20240913	182600	33507580	914	914	914	914	0
73	20240913	182500	33507580	914	914	914	914	0
74	20240913	182400	33507580	914	914	914	914	0
75	20240913	182300	33507580	914	914	914	914	0
76	20240913	182200	33507580	914	914	914	914	0
77	20240913	182100	33507580	914	914	914	914	0
78	20240913	182000	33507580	914	914	914	914	0
79	20240913	181900	33507580	914	914	914	914	0
80	20240913	181800	33507580	914	914	914	914	0
81	20240913	181700	33507580	914	914	914	914	0
82	20240913	181600	33507580	914	914	914	914	0
83	20240913	181500	33507580	914	914	914	914	0
84	20240913	181400	33507580	914	914	914	914	0
85	20240913	181300	33507580	914	914	914	914	0
86	20240913	181200	33507580	914	914	914	914	0
87	20240913	181100	33507580	914	914	914	914	0
88	20240913	181000	33507580	914	914	914	914	0
89	20240913	180900	33507580	914	914	914	914	0
90	20240913	180800	33507580	914	914	914	914	0
91	20240913	180700	33507580	914	914	914	914	0
92	20240913	180600	33507580	914	914	914	914	766
93	20240913	180500	33507580	914	914	914	914	0
94	20240913	180400	33507580	914	914	914	914	0
95	20240913	180300	33507580	914	914	914	914	0
96	20240913	180200	33507580	914	914	914	914	0
97	20240913	180100	33507580	914	914	914	914	0
98	20240913	180000	33507580	914	914	914	914	0
99	20240913	175900	33507580	914	914	914	914	0
100	20240913	175800	33507580	914	914	914	914	0
101	20240913	175700	33507580	914	914	914	914	0
102	20240913	175600	33507580	914	914	914	914	0
103	20240913	175500	33507580	914	914	914	914	0
104	20240913	175400	33507580	914	914	914	914	0
105	20240913	175300	33507580	914	914	914	914	0
106	20240913	175200	33507580	914	914	914	914	0
107	20240913	175100	33507580	914	914	914	914	0
108	20240913	175000	33507580	914	914	914	914	0
109	20240913	174900	33507580	914	914	914	914	0
110	20240913	174800	33507580	914	914	914	914	0
111	20240913	174700	33507580	914	914	914	914	0
112	20240913	174600	33507580	914	914	914	914	0
113	20240913	174500	33507580	914	914	914	914	0
114	20240913	174400	33507580	914	914	914	914	0
115	20240913	174300	33507580	914	914	914	914	0
116	20240913	174200	33507580	914	914	914	914	0
117	20240913	174100	33507580	914	914	914	914	0
118	20240913	174000	33507580	914	914	914	914	0
119	20240913	173900	33507580	914	914	914	914	0
120	20240913	173800	33507580	914	914	914	914	0
121	20240913	173700	33507580	914	914	914	914	0
122	20240913	173600	33507580	914	914	914	914	766
123	20240913	173500	33507580	914	914	914	914	0
124	20240913	173400	33507580	914	914	914	914	0
125	20240913	173300	33507580	914	914	914	914	0
126	20240913	173200	33507580	914	914	914	914	0
127	20240913	173100	33507580	914	914	914	914	0
128	20240913	173000	33507580	914	914	914	914	0
129	20240913	172900	33507580	914	914	914	914	0
130	20240913	172800	33507580	914	914	914	914	0
131	20240913	172700	33507580	914	914	914	914	0
132	20240913	172600	33507580	914	914	914	914	0
133	20240913	172500	33507580	914	914	914	914	0
134	20240913	172400	33507580	914	914	914	914	0
135	20240913	172300	33507580	914	914	914	914	0
136	20240913	172200	33507580	914	914	914	914	0
137	20240913	172100	33507580	914	914	914	914	0
138	20240913	172000	33507580	914	914	914	914	0
139	20240913	171900	33507580	914	914	914	914	0
140	20240913	171800	33507580	914	914	914	914	0
141	20240913	171700	33507580	914	914	914	914	0
142	20240913	171600	33507580	914	914	914	914	0
143	20240913	171500	33507580	914	914	914	914	0
144	20240913	171400	33507580	914	914	914	914	0
145	20240913	171300	33507580	914	914	914	914	0
146	20240913	171200	33507580	914	914	914	914	0
147	20240913	171100	33507580	914	914	914	914	0
148	20240913	171000	33507580	914	914	914	914	0
149	20240913	170900	33507580	914	914	914	914	0
150	20240913	170800	33507580	914	914	914	914	0
151	20240913	170700	33507580	914	914	914	914	0
152	20240913	170600	33507580	914	914	914	914	766
153	20240913	170500	33507580	914	914	914	914	0
154	20240913	170400	33507580	914	914	914	914	0
155	20240913	170300	33507580	914	914	914	914	0
156	20240913	170200	33507580	914	914	914	914	0
157	20240913	170100	33507580	914	914	914	914	0
158	20240913	170000	33507580	914	914	914	914	0
159	20240913	165900	33507580	914	914	914	914	0
160	20240913	165800	33507580	914	914	914	914	0
161	20240913	165700	33507580	914	914	914	914	0
162	20240913	165600	33507580	914	914	914	914	0
163	20240913	165500	33507580	914	914	914	914	0
164	20240913	165400	33507580	914	914	914	914	0
165	20240913	165300	33507580	914	914	914	914	0
166	20240913	165200	33507580	914	914	914	914	0
167	20240913	165100	33507580	914	914	914	914	0
168	20240913	165000	33507580	914	914	914	914	0
169	20240913	164900	33507580	914	914	914	914	0
170	20240913	164800	33507580	914	914	914	914	0
171	20240913	164700	33507580	914	914	914	914	0
172	20240913	164600	33507580	914	914	914	914	0
173	20240913	164500	33507580	914	914	914	914	0
174	20240913	164400	33507580	914	914	914	914	0
175	20240913	164300	33507580	914	914	914	914	0
176	20240913	164200	33507580	914	914	914	914	0
177	20240913	164100	33507580	914	914	914	914	0
178	20240913	164000	33507580	914	914	914	914	0
179	20240913	163900	33507580	914	914	914	914	0
180	20240913	163800	33507580	914	914	914	914	0
181	20240913	163700	33507580	914	914	914	914	0
182	20240913	163600	33507580	914	914	914	914	766
183	20240913	163500	33507580	914	914	914	914	0
184	20240913	163400	33507580	914	914	914	914	0
185	20240913	163300	33507580	914	914	914	914	0
186	20240913	163200	33507580	914	914	914	914	0
187	20240913	163100	33507580	914	914	914	914	0
188	20240913	163000	33507580	914	914	914	914	0
189	20240913	162900	33507580	914	914	914	914	0
190	20240913	162800	33507580	914	914	914	914	0
191	20240913	162700	33507580	914	914	914	914	0
192	20240913	162600	33507580	914	914	914	914	0
193	20240913	162500	33507580	914	914	914	914	0
194	20240913	162400	33507580	914	914	914	914	0
195	20240913	162300	33507580	914	914	914	914	0
196	20240913	162200	33507580	914	914	914	914	0
197	20240913	162100	33507580	914	914	914	914	0
198	20240913	162000	33507580	914	914	914	914	0
199	20240913	161900	33507580	914	914	914	914	0
200	20240913	161800	33507580	914	914	914	914	0
201	20240913	161700	33507580	914	914	914	914	0
202	20240913	161600	33507580	914	914	914	914	0
203	20240913	161500	33507580	914	914	914	914	0
204	20240913	161400	33507580	914	914	914	914	0
205	20240913	161300	33507580	914	914	914	914	0
206	20240913	161200	33507580	914	914	914	914	0
207	20240913	161100	33507580	914	914	914	914	0
208	20240913	161000	33507580	914	914	914	914	0
209	20240913	160900	33507580	914	914	914	914	0
210	20240913	160800	33507580	914	914	914	914	0
211	20240913	160700	33507580	914	914	914	914	0
212	20240913	160600	33507580	914	914	914	914	766
213	20240913	160500	33507580	914	914	914	914	0
214	20240913	160400	33507580	914	914	914	914	0
215	20240913	160300	33507580	914	914	914	914	0
216	20240913	160200	33507580	914	914	914	914	0
217	20240913	160100	33507580	914	914	914	914	0
218	20240913	160000	33507580	914	914	914	914	0
219	20240913	155900	33507580	914	914	914	914	0
220	20240913	155800	33507580	914	914	914	914	0
221	20240913	155700	33507580	914	914	914	914	0
222	20240913	155600	33507580	914	914	914	914	0
223	20240913	155500	33507580	914	914	914	914	0
224	20240913	155400	33507580	914	914	914	914	0
225	20240913	155300	33507580	914	914	914	914	0
226	20240913	155200	33507580	914	914	914	914	0
227	20240913	155100	33507580	914	914	914	914	0
228	20240913	155000	33507580	914	914	914	914	0
229	20240913	154900	33507580	914	914	914	914	0
230	20240913	154800	33507580	914	914	914	914	0
231	20240913	154700	33507580	914	914	914	914	0
232	20240913	154600	33507580	914	914	914	914	0
233	20240913	154500	33507580	914	914	914	914	0
234	20240913	154400	33507580	914	914	914	914	0
235	20240913	154300	33507580	914	914	914	914	0
236	20240913	154200	33507580	914	914	914	914	0
237	20240913	154100	33507580	914	914	914	914	0
238	20240913	154000	33507580	914	914	914	914	0
239	20240913	153900	33507580	914	914	914	914	0
240	20240913	153800	33507580	914	914	914	914	0
241	20240913	153700	33507580	914	914	914	914	0
242	20240913	153600	33507580	914	914	914	914	766
243	20240913	153500	33507580	914	914	914	914	0
244	20240913	153400	33507580	914	914	914	914	0
245	20240913	153300	33507580	914	914	914	914	0
246	20240913	153200	33507580	914	914	914	914	0
247	20240913	153100	33507580	914	914	914	914	0
248	20240913	153000	33507580	914	914	914	914	766
249	20240913	152900	32807456	916	916	916	916	0
250	20240913	152800	32807456	916	916	916	916	0
251	20240913	152700	32807456	916	916	916	916	0
252	20240913	152600	32807456	916	916	916	916	0
253	20240913	152500	32807456	916	916	916	916	0
254	20240913	152400	32807456	916	916	916	916	0
255	20240913	152300	32807456	916	916	916	916	0
256	20240913	152200	32807456	916	916	916	916	0
257	20240913	152100	32807456	916	916	916	916	0
258	20240913	152000	32807456	916	916	916	916	0
259	20240913	151900	32807456	916	916	916	916	0
260	20240913	151800	32807456	916	916	916	916	0
261	20240913	151700	32807456	916	916	916	916	0
262	20240913	151600	32807456	916	916	916	916	0
263	20240913	151500	32807456	916	916	916	916	0
264	20240913	151400	32807456	916	916	916	916	200
265	20240913	151300	32624256	916	918	918	916	200
266	20240913	151200	32440978	918	918	918	918	333
267	20240913	151100	32135284	918	918	918	918	0
268	20240913	151000	32135284	918	918	918	918	0
269	20240913	150900	32135284	918	918	918	918	0
270	20240913	150800	32135284	918	918	918	918	0
271	20240913	150700	32135284	918	918	918	918	337
272	20240913	150600	31825918	922	922	922	922	0
273	20240913	150500	31825918	922	922	922	922	20
274	20240913	150400	31807478	922	922	922	922	0
275	20240913	150300	31807478	922	922	922	922	0
276	20240913	150200	31807478	922	922	922	922	20
277	20240913	150100	31789038	923	923	923	923	0
278	20240913	150000	31789038	923	923	923	923	0
279	20240913	145900	31789038	923	923	923	923	0
280	20240913	145800	31789038	923	923	923	923	0
281	20240913	145700	31789038	923	923	923	923	0
282	20240913	145600	31789038	923	923	923	923	0
283	20240913	145500	31789038	923	923	923	923	0
284	20240913	145400	31789038	923	923	923	923	0
285	20240913	145300	31789038	923	923	923	923	0
286	20240913	145200	31789038	923	923	923	923	0
287	20240913	145100	31789038	923	923	923	923	0
288	20240913	145000	31789038	923	923	923	923	1
289	20240913	144900	31788115	918	918	918	918	0
290	20240913	144800	31788115	918	918	918	918	0
291	20240913	144700	31788115	918	918	918	918	0
292	20240913	144600	31788115	918	918	918	918	0
293	20240913	144500	31788115	918	918	918	918	0
294	20240913	144400	31788115	918	918	918	918	0
295	20240913	144300	31788115	918	923	923	918	101
296	20240913	144200	31695392	923	923	923	923	0
297	20240913	144100	31695392	923	923	923	923	0
298	20240913	144000	31695392	923	923	923	923	0
299	20240913	143900	31695392	923	923	923	923	0
300	20240913	143800	31695392	923	923	923	923	0
301	20240913	143700	31695392	923	923	923	923	0
302	20240913	143600	31695392	923	923	923	923	0
303	20240913	143500	31695392	923	923	923	923	7
304	20240913	143400	31688931	917	917	917	917	0
305	20240913	143300	31688931	917	917	917	917	0
306	20240913	143200	31688931	917	917	917	917	0
307	20240913	143100	31688931	917	917	917	917	0
308	20240913	143000	31688931	917	917	917	917	21
309	20240913	142900	31669674	917	917	917	917	0
310	20240913	142800	31669674	917	917	917	917	0
311	20240913	142700	31669674	917	917	917	917	0
312	20240913	142600	31669674	917	917	917	917	0
313	20240913	142500	31669674	917	917	917	917	0
314	20240913	142400	31669674	917	917	917	917	0
315	20240913	142300	31669674	917	917	917	917	0
316	20240913	142200	31669674	917	917	917	917	0
317	20240913	142100	31669674	917	917	917	917	0
318	20240913	142000	31669674	917	917	917	917	0
319	20240913	141900	31669674	917	917	917	917	200
320	20240913	141800	31486274	917	917	917	917	0
321	20240913	141700	31486274	917	917	917	917	0
322	20240913	141600	31486274	917	917	917	917	500
323	20240913	141500	31027774	917	917	917	917	0
324	20240913	141400	31027774	917	917	917	917	3
325	20240913	141300	31025023	917	917	917	917	0
326	20240913	141200	31025023	917	917	917	917	1
327	20240913	141100	31024106	917	917	917	917	0
328	20240913	141000	31024106	917	917	917	917	0
329	20240913	140900	31024106	917	917	917	917	0
330	20240913	140800	31024106	917	917	917	917	0
331	20240913	140700	31024106	917	917	917	917	0
332	20240913	140600	31024106	917	917	917	917	0
333	20240913	140500	31024106	917	917	917	917	0
334	20240913	140400	31024106	917	917	917	917	0
335	20240913	140300	31024106	917	917	917	917	0
336	20240913	140200	31024106	917	917	917	917	0
337	20240913	140100	31024106	917	917	917	917	0
338	20240913	140000	31024106	917	917	917	917	0
339	20240913	135900	31024106	917	917	917	917	1
340	20240913	135800	31023189	916	916	916	916	0
341	20240913	135700	31023189	916	916	916	916	0
342	20240913	135600	31023189	916	916	916	916	0
343	20240913	135500	31023189	916	916	916	916	0
344	20240913	135400	31023189	916	916	916	916	0
345	20240913	135300	31023189	916	919	919	916	500
346	20240913	135200	30564904	923	923	923	923	0
347	20240913	135100	30564904	923	923	923	923	160
348	20240913	135000	30417224	923	923	923	923	0
349	20240913	134900	30417224	923	923	923	923	0
350	20240913	134800	30417224	923	923	923	923	0
351	20240913	134700	30417224	923	923	923	923	0
352	20240913	134600	30417224	923	923	923	923	0
353	20240913	134500	30417224	923	923	923	923	0
354	20240913	134400	30417224	923	923	923	923	0
355	20240913	134300	30417224	923	923	923	923	0
356	20240913	134200	30417224	923	923	923	923	0
357	20240913	134100	30417224	923	923	923	923	0
358	20240913	134000	30417224	923	923	923	923	0
359	20240913	133900	30417224	923	923	923	923	1
360	20240913	133800	30416301	923	923	923	923	0
361	20240913	133700	30416301	923	923	923	923	0
362	20240913	133600	30416301	923	923	923	923	0
363	20240913	133500	30416301	923	923	923	923	30
364	20240913	133400	30388611	923	923	923	923	0
365	20240913	133300	30388611	923	923	923	923	0
366	20240913	133200	30388611	923	923	923	923	0
367	20240913	133100	30388611	923	923	923	923	0
368	20240913	133000	30388611	923	922	923	922	2
369	20240913	132900	30386766	925	925	925	925	0
370	20240913	132800	30386766	925	918	925	918	1000
371	20240913	132700	29465618	918	918	918	918	1
372	20240913	132600	29464700	919	919	919	919	0
373	20240913	132500	29464700	919	919	919	919	0
374	20240913	132400	29464700	919	919	919	919	0
375	20240913	132300	29464700	919	919	919	919	0
376	20240913	132200	29464700	919	919	919	919	0
377	20240913	132100	29464700	919	919	919	919	0
378	20240913	132000	29464700	919	919	919	919	0
379	20240913	131900	29464700	919	918	919	918	212
380	20240913	131800	29269974	917	917	917	917	1
381	20240913	131700	29269057	917	916	917	916	52
382	20240913	131600	29221424	915	912	915	912	3036
383	20240913	131500	26443869	906	906	906	906	0
384	20240913	131400	26443869	906	906	906	906	0
385	20240913	131300	26443869	906	906	906	906	0
386	20240913	131200	26443869	906	906	906	906	0
387	20240913	131100	26443869	906	906	906	906	0
388	20240913	131000	26443869	906	909	909	906	147
389	20240913	130900	26310590	915	915	915	915	0
390	20240913	130800	26310590	915	915	915	915	0
391	20240913	130700	26310590	915	915	915	915	0
392	20240913	130600	26310590	915	915	915	915	0
393	20240913	130500	26310590	915	915	915	915	0
394	20240913	130400	26310590	915	915	915	915	0
395	20240913	130300	26310590	915	915	915	915	0
396	20240913	130200	26310590	915	915	915	915	0
397	20240913	130100	26310590	915	915	915	915	0
398	20240913	130000	26310590	915	915	915	915	0
399	20240913	125900	26310590	915	915	915	915	0
400	20240913	125800	26310590	915	915	915	915	0
401	20240913	125700	26310590	915	915	915	915	0
402	20240913	125600	26310590	915	915	915	915	0
403	20240913	125500	26310590	915	915	915	915	0
404	20240913	125400	26310590	915	915	915	915	0
405	20240913	125300	26310590	915	915	915	915	0
406	20240913	125200	26310590	915	915	915	915	0
407	20240913	125100	26310590	915	915	915	915	20
408	20240913	125000	26292290	915	915	915	915	0
409	20240913	124900	26292290	915	915	915	915	0
410	20240913	124800	26292290	915	915	915	915	0
411	20240913	124700	26292290	915	915	915	915	0
412	20240913	124600	26292290	915	915	915	915	0
413	20240913	124500	26292290	915	915	915	915	0
414	20240913	124400	26292290	915	913	915	913	544
415	20240913	124300	25794818	914	914	914	914	0
416	20240913	124200	25794818	914	914	914	914	0
417	20240913	124100	25794818	914	914	914	914	0
418	20240913	124000	25794818	914	914	914	914	0
419	20240913	123900	25794818	914	914	914	914	0
420	20240913	123800	25794818	914	914	914	914	0
421	20240913	123700	25794818	914	914	914	914	0
422	20240913	123600	25794818	914	914	914	914	0
423	20240913	123500	25794818	914	914	914	914	0
424	20240913	123400	25794818	914	914	914	914	0
425	20240913	123300	25794818	914	914	914	914	0
426	20240913	123200	25794818	914	914	914	914	200
427	20240913	123100	25612018	914	914	914	914	30
428	20240913	123000	25584598	914	914	914	914	10
429	20240913	122900	25575458	914	914	914	914	0
430	20240913	122800	25575458	914	914	914	914	0
431	20240913	122700	25575458	914	914	914	914	0
432	20240913	122600	25575458	914	914	914	914	0
433	20240913	122500	25575458	914	914	914	914	0
434	20240913	122400	25575458	914	914	914	914	0
435	20240913	122300	25575458	914	914	914	914	0
436	20240913	122200	25575458	914	914	914	914	0
437	20240913	122100	25575458	914	914	914	914	0
438	20240913	122000	25575458	914	914	914	914	0
439	20240913	121900	25575458	914	914	914	914	0
440	20240913	121800	25575458	914	914	914	914	0
441	20240913	121700	25575458	914	914	914	914	0
442	20240913	121600	25575458	914	914	914	914	0
443	20240913	121500	25575458	914	914	914	914	0
444	20240913	121400	25575458	914	914	914	914	0
445	20240913	121300	25575458	914	914	914	914	0
446	20240913	121200	25575458	914	914	914	914	0
447	20240913	121100	25575458	914	914	914	914	0
448	20240913	121000	25575458	914	914	914	914	0
449	20240913	120900	25575458	914	913	914	913	300
450	20240913	120800	25301267	914	914	914	914	0
451	20240913	120700	25301267	914	914	914	914	0
452	20240913	120600	25301267	914	914	914	914	0
453	20240913	120500	25301267	914	914	914	914	0
454	20240913	120400	25301267	914	914	914	914	0
455	20240913	120300	25301267	914	914	914	914	20
456	20240913	120200	25282987	915	915	915	915	0
457	20240913	120100	25282987	915	915	915	915	0
458	20240913	120000	25282987	915	915	915	915	0
459	20240913	115900	25282987	915	915	915	915	0
460	20240913	115800	25282987	915	915	915	915	0
461	20240913	115700	25282987	915	915	915	915	0
462	20240913	115600	25282987	915	915	915	915	0
463	20240913	115500	25282987	915	915	915	915	0
464	20240913	115400	25282987	915	915	915	915	30
465	20240913	115300	25255537	915	915	915	915	0
466	20240913	115200	25255537	915	915	915	915	0
467	20240913	115100	25255537	915	915	915	915	0
468	20240913	115000	25255537	915	915	915	915	0
469	20240913	114900	25255537	915	915	915	915	0
470	20240913	114800	25255537	915	915	915	915	0
471	20240913	114700	25255537	915	914	915	914	201
472	20240913	114600	25071688	915	915	915	915	0
473	20240913	114500	25071688	915	915	915	915	0
474	20240913	114400	25071688	915	915	915	915	0
475	20240913	114300	25071688	915	915	915	915	0
476	20240913	114200	25071688	915	915	915	915	0
477	20240913	114100	25071688	915	915	915	915	0
478	20240913	114000	25071688	915	915	915	915	0
479	20240913	113900	25071688	915	915	915	915	0
480	20240913	113800	25071688	915	915	915	915	0
481	20240913	113700	25071688	915	915	915	915	0
482	20240913	113600	25071688	915	915	915	915	0
483	20240913	113500	25071688	915	915	915	915	0
484	20240913	113400	25071688	915	915	915	915	0
485	20240913	113300	25071688	915	913	915	913	500
486	20240913	113200	24614724	906	906	906	906	0
487	20240913	113100	24614724	906	906	906	906	0
488	20240913	113000	24614724	906	906	906	906	0
489	20240913	112900	24614724	906	906	906	906	0
490	20240913	112800	24614724	906	906	906	906	0
491	20240913	112700	24614724	906	906	906	906	0
492	20240913	112600	24614724	906	906	906	906	0
493	20240913	112500	24614724	906	906	906	906	0
494	20240913	112400	24614724	906	906	906	906	0
495	20240913	112300	24614724	906	906	906	906	0
496	20240913	112200	24614724	906	906	906	906	0
497	20240913	112100	24614724	906	906	906	906	0
498	20240913	112000	24614724	906	906	906	906	0
499	20240913	111900	24614724	906	906	906	906	0
500	20240913	111800	24614724	906	908	908	906	337
501	20240913	111700	24309002	914	914	914	914	200
502	20240913	111600	24126202	915	915	915	915	0
503	20240913	111500	24126202	915	915	915	915	0
504	20240913	111400	24126202	915	915	915	915	0
505	20240913	111300	24126202	915	915	915	915	0
506	20240913	111200	24126202	915	915	915	915	0
507	20240913	111100	24126202	915	915	915	915	0
508	20240913	111000	24126202	915	915	915	915	0
509	20240913	110900	24126202	915	915	915	915	0
510	20240913	110800	24126202	915	915	915	915	0
511	20240913	110700	24126202	915	915	915	915	0
512	20240913	110600	24126202	915	915	915	915	0
513	20240913	110500	24126202	915	915	915	915	0
514	20240913	110400	24126202	915	915	915	915	1
515	20240913	110300	24125287	914	914	914	914	0
516	20240913	110200	24125287	914	912	914	912	100
517	20240913	110100	24033993	906	906	906	906	0
518	20240913	110000	24033993	906	906	906	906	0
519	20240913	105900	24033993	906	908	908	906	2499
520	20240913	105800	21769314	914	914	914	914	0
521	20240913	105700	21769314	914	914	914	914	0
522	20240913	105600	21769314	914	914	914	914	0
523	20240913	105500	21769314	914	914	914	914	2
524	20240913	105400	21767486	914	914	914	914	0
525	20240913	105300	21767486	914	914	914	914	0
526	20240913	105200	21767486	914	914	914	914	0
527	20240913	105100	21767486	914	914	914	914	0
528	20240913	105000	21767486	914	914	914	914	0
529	20240913	104900	21767486	914	914	914	914	0
530	20240913	104800	21767486	914	914	914	914	0
531	20240913	104700	21767486	914	914	914	914	0
532	20240913	104600	21767486	914	914	914	914	0
533	20240913	104500	21767486	914	914	914	914	100
534	20240913	104400	21676086	914	914	914	914	0
535	20240913	104300	21676086	914	914	914	914	0
536	20240913	104200	21676086	914	914	914	914	10
537	20240913	104100	21666946	914	914	914	914	120
538	20240913	104000	21557266	908	908	908	908	0
539	20240913	103900	21557266	908	908	908	908	0
540	20240913	103800	21557266	908	908	908	908	0
541	20240913	103700	21557266	908	908	908	908	2
542	20240913	103600	21555450	907	907	907	907	0
543	20240913	103500	21555450	907	907	907	907	0
544	20240913	103400	21555450	907	907	907	907	0
545	20240913	103300	21555450	907	907	907	907	0
546	20240913	103200	21555450	907	907	907	907	0
547	20240913	103100	21555450	907	907	907	907	0
548	20240913	103000	21555450	907	907	907	907	0
549	20240913	102900	21555450	907	907	907	907	0
550	20240913	102800	21555450	907	907	907	907	0
551	20240913	102700	21555450	907	909	909	907	3967
552	20240913	102600	17955401	909	909	909	909	0
553	20240913	102500	17955401	909	909	909	909	0
554	20240913	102400	17955401	909	911	911	909	1439
555	20240913	102300	16645788	911	911	911	911	0
556	20240913	102200	16645788	911	911	911	911	0
557	20240913	102100	16645788	911	911	911	911	20
558	20240913	102000	16627568	911	911	911	911	0
559	20240913	101900	16627568	911	911	911	911	0
560	20240913	101800	16627568	911	911	911	911	0
561	20240913	101700	16627568	911	911	911	911	0
562	20240913	101600	16627568	911	911	911	911	0
563	20240913	101500	16627568	911	911	911	911	0
564	20240913	101400	16627568	911	911	911	911	0
565	20240913	101300	16627568	911	911	911	911	0
566	20240913	101200	16627568	911	911	911	911	0
567	20240913	101100	16627568	911	911	911	911	410
568	20240913	101000	16254058	911	911	911	911	0
569	20240913	100900	16254058	911	911	911	911	0
570	20240913	100800	16254058	911	911	911	911	0
571	20240913	100700	16254058	911	911	911	911	100
572	20240913	100600	16162958	911	911	911	911	0
573	20240913	100500	16162958	911	909	911	909	307
574	20240913	100400	15883893	909	909	909	909	306
575	20240913	100300	15605739	911	911	911	911	0
576	20240913	100200	15605739	911	911	911	911	0
577	20240913	100100	15605739	911	911	911	911	869
578	20240913	100000	14814080	911	911	911	911	0
579	20240913	095900	14814080	911	911	911	911	0
580	20240913	095800	14814080	911	911	911	911	0
581	20240913	095700	14814080	911	911	911	911	0
582	20240913	095600	14814080	911	911	911	911	564
583	20240913	095500	14300276	911	915	915	911	1001
584	20240913	095400	13387744	911	911	911	911	0
585	20240913	095300	13387744	911	911	911	911	0
586	20240913	095200	13387744	911	911	911	911	0
587	20240913	095100	13387744	911	911	911	911	0
588	20240913	095000	13387744	911	911	911	911	0
589	20240913	094900	13387744	911	915	915	911	1730
590	20240913	094800	11811653	917	917	917	917	2
591	20240913	094700	11809819	919	919	919	919	11
592	20240913	094600	11799710	921	921	921	921	0
593	20240913	094500	11799710	921	923	923	921	22
594	20240913	094400	11779426	929	929	929	929	0
595	20240913	094300	11779426	929	929	929	929	0
596	20240913	094200	11779426	929	929	929	929	0
597	20240913	094100	11779426	929	929	929	929	2
598	20240913	094000	11777568	929	929	929	929	0
599	20240913	093900	11777568	929	929	929	929	0
600	20240913	093800	11777568	929	925	929	925	27
601	20240913	093700	11752553	929	929	929	929	1000
602	20240913	093600	10823553	927	929	929	927	22
603	20240913	093500	10803137	935	935	935	933	1090
604	20240913	093400	9785008	935	934	935	934	10
605	20240913	093300	9775661	939	934	939	934	200
606	20240913	093200	9588172	937	937	937	937	0
607	20240913	093100	9588172	937	931	939	925	19
608	20240913	093000	9570460	940	925	940	925	17
609	20240913	092900	9554603	924	924	925	924	235
610	20240913	092800	9337364	923	913	923	913	6122
611	20240913	092700	3688539	911	911	911	911	469
612	20240913	092600	3261280	910	910	910	910	1000
613	20240913	092500	2351280	911	911	911	911	0
614	20240913	092400	2351280	911	911	911	911	0
615	20240913	092300	2351280	911	911	911	911	0
616	20240913	092200	2351280	911	911	911	911	0
617	20240913	092100	2351280	911	911	911	911	0
618	20240913	092000	2351280	911	911	911	911	0
619	20240913	091900	2351280	911	911	911	911	0
620	20240913	091800	2351280	911	911	911	911	0
621	20240913	091700	2351280	911	910	911	910	450
622	20240913	091600	1941506	911	911	911	911	0
623	20240913	091500	1941506	911	911	911	911	0
624	20240913	091400	1941506	911	911	911	911	0
625	20240913	091300	1941506	911	911	911	911	7
626	20240913	091200	1935129	908	908	908	908	22
627	20240913	091100	1915153	908	908	908	908	0
628	20240913	091000	1915153	908	908	908	908	0
629	20240913	090900	1915153	908	908	908	908	0
630	20240913	090800	1915153	908	908	908	908	0
631	20240913	090700	1915153	908	911	911	908	568
632	20240913	090600	1399109	911	911	911	911	0
633	20240913	090500	1399109	911	911	911	911	0
634	20240913	090400	1399109	911	911	911	911	0
635	20240913	090300	1399109	911	906	911	906	769
636	20240913	090200	701375	905	905	905	905	0
637	20240913	090100	701375	905	905	905	905	0
638	20240913	090000	701375	905	905	905	905	775