KissMeData/290660/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205700	9405905	922	922	922	922	1519
3	20240910	205600	9405905	922	922	922	922	0
4	20240910	205500	9405905	922	922	922	922	0
5	20240910	205400	9405905	922	922	922	922	0
6	20240910	205300	9405905	922	922	922	922	0
7	20240910	205200	9405905	922	922	922	922	0
8	20240910	205100	9405905	922	922	922	922	0
9	20240910	205000	9405905	922	922	922	922	0
10	20240910	204900	9405905	922	922	922	922	0
11	20240910	204800	9405905	922	922	922	922	0
12	20240910	204700	9405905	922	922	922	922	0
13	20240910	204600	9405905	922	922	922	922	0
14	20240910	204500	9405905	922	922	922	922	0
15	20240910	204400	9405905	922	922	922	922	0
16	20240910	204300	9405905	922	922	922	922	0
17	20240910	204200	9405905	922	922	922	922	0
18	20240910	204100	9405905	922	922	922	922	0
19	20240910	204000	9405905	922	922	922	922	0
20	20240910	203900	9405905	922	922	922	922	0
21	20240910	203800	9405905	922	922	922	922	0
22	20240910	203700	9405905	922	922	922	922	0
23	20240910	203600	9405905	922	922	922	922	0
24	20240910	203500	9405905	922	922	922	922	0
25	20240910	203400	9405905	922	922	922	922	0
26	20240910	203300	9405905	922	922	922	922	0
27	20240910	203200	9405905	922	922	922	922	0
28	20240910	203100	9405905	922	922	922	922	0
29	20240910	203000	9405905	922	922	922	922	0
30	20240910	202900	9405905	922	922	922	922	0
31	20240910	202800	9405905	922	922	922	922	0
32	20240910	202700	9405905	922	922	922	922	1519
33	20240910	202600	9405905	922	922	922	922	0
34	20240910	202500	9405905	922	922	922	922	0
35	20240910	202400	9405905	922	922	922	922	0
36	20240910	202300	9405905	922	922	922	922	0
37	20240910	202200	9405905	922	922	922	922	0
38	20240910	202100	9405905	922	922	922	922	0
39	20240910	202000	9405905	922	922	922	922	0
40	20240910	201900	9405905	922	922	922	922	0
41	20240910	201800	9405905	922	922	922	922	0
42	20240910	201700	9405905	922	922	922	922	0
43	20240910	201600	9405905	922	922	922	922	0
44	20240910	201500	9405905	922	922	922	922	0
45	20240910	201400	9405905	922	922	922	922	0
46	20240910	201300	9405905	922	922	922	922	0
47	20240910	201200	9405905	922	922	922	922	0
48	20240910	201100	9405905	922	922	922	922	0
49	20240910	201000	9405905	922	922	922	922	0
50	20240910	200900	9405905	922	922	922	922	0
51	20240910	200800	9405905	922	922	922	922	0
52	20240910	200700	9405905	922	922	922	922	0
53	20240910	200600	9405905	922	922	922	922	0
54	20240910	200500	9405905	922	922	922	922	0
55	20240910	200400	9405905	922	922	922	922	0
56	20240910	200300	9405905	922	922	922	922	0
57	20240910	200200	9405905	922	922	922	922	0
58	20240910	200100	9405905	922	922	922	922	0
59	20240910	200000	9405905	922	922	922	922	0
60	20240910	195900	9405905	922	922	922	922	0
61	20240910	195800	9405905	922	922	922	922	0
62	20240910	195700	9405905	922	922	922	922	1519
63	20240910	195600	9405905	922	922	922	922	0
64	20240910	195500	9405905	922	922	922	922	0
65	20240910	195400	9405905	922	922	922	922	0
66	20240910	195300	9405905	922	922	922	922	0
67	20240910	195200	9405905	922	922	922	922	0
68	20240910	195100	9405905	922	922	922	922	0
69	20240910	195000	9405905	922	922	922	922	0
70	20240910	194900	9405905	922	922	922	922	0
71	20240910	194800	9405905	922	922	922	922	0
72	20240910	194700	9405905	922	922	922	922	0
73	20240910	194600	9405905	922	922	922	922	0
74	20240910	194500	9405905	922	922	922	922	0
75	20240910	194400	9405905	922	922	922	922	0
76	20240910	194300	9405905	922	922	922	922	0
77	20240910	194200	9405905	922	922	922	922	0
78	20240910	194100	9405905	922	922	922	922	0
79	20240910	194000	9405905	922	922	922	922	0
80	20240910	193900	9405905	922	922	922	922	0
81	20240910	193800	9405905	922	922	922	922	0
82	20240910	193700	9405905	922	922	922	922	0
83	20240910	193600	9405905	922	922	922	922	0
84	20240910	193500	9405905	922	922	922	922	0
85	20240910	193400	9405905	922	922	922	922	0
86	20240910	193300	9405905	922	922	922	922	0
87	20240910	193200	9405905	922	922	922	922	0
88	20240910	193100	9405905	922	922	922	922	0
89	20240910	193000	9405905	922	922	922	922	0
90	20240910	192900	9405905	922	922	922	922	0
91	20240910	192800	9405905	922	922	922	922	0
92	20240910	192700	9405905	922	922	922	922	1519
93	20240910	192600	9405905	922	922	922	922	0
94	20240910	192500	9405905	922	922	922	922	0
95	20240910	192400	9405905	922	922	922	922	0
96	20240910	192300	9405905	922	922	922	922	0
97	20240910	192200	9405905	922	922	922	922	0
98	20240910	192100	9405905	922	922	922	922	0
99	20240910	192000	9405905	922	922	922	922	0
100	20240910	191900	9405905	922	922	922	922	0
101	20240910	191800	9405905	922	922	922	922	0
102	20240910	191700	9405905	922	922	922	922	0
103	20240910	191600	9405905	922	922	922	922	0
104	20240910	191500	9405905	922	922	922	922	0
105	20240910	191400	9405905	922	922	922	922	0
106	20240910	191300	9405905	922	922	922	922	0
107	20240910	191200	9405905	922	922	922	922	0
108	20240910	191100	9405905	922	922	922	922	0
109	20240910	191000	9405905	922	922	922	922	0
110	20240910	190900	9405905	922	922	922	922	0
111	20240910	190800	9405905	922	922	922	922	0
112	20240910	190700	9405905	922	922	922	922	0
113	20240910	190600	9405905	922	922	922	922	0
114	20240910	190500	9405905	922	922	922	922	0
115	20240910	190400	9405905	922	922	922	922	0
116	20240910	190300	9405905	922	922	922	922	0
117	20240910	190200	9405905	922	922	922	922	0
118	20240910	190100	9405905	922	922	922	922	0
119	20240910	190000	9405905	922	922	922	922	0
120	20240910	185900	9405905	922	922	922	922	0
121	20240910	185800	9405905	922	922	922	922	0
122	20240910	185700	9405905	922	922	922	922	1519
123	20240910	185600	9405905	922	922	922	922	0
124	20240910	185500	9405905	922	922	922	922	0
125	20240910	185400	9405905	922	922	922	922	0
126	20240910	185300	9405905	922	922	922	922	0
127	20240910	185200	9405905	922	922	922	922	0
128	20240910	185100	9405905	922	922	922	922	0
129	20240910	185000	9405905	922	922	922	922	0
130	20240910	184900	9405905	922	922	922	922	0
131	20240910	184800	9405905	922	922	922	922	0
132	20240910	184700	9405905	922	922	922	922	0
133	20240910	184600	9405905	922	922	922	922	0
134	20240910	184500	9405905	922	922	922	922	0
135	20240910	184400	9405905	922	922	922	922	0
136	20240910	184300	9405905	922	922	922	922	0
137	20240910	184200	9405905	922	922	922	922	0
138	20240910	184100	9405905	922	922	922	922	0
139	20240910	184000	9405905	922	922	922	922	0
140	20240910	183900	9405905	922	922	922	922	0
141	20240910	183800	9405905	922	922	922	922	0
142	20240910	183700	9405905	922	922	922	922	0
143	20240910	183600	9405905	922	922	922	922	0
144	20240910	183500	9405905	922	922	922	922	0
145	20240910	183400	9405905	922	922	922	922	0
146	20240910	183300	9405905	922	922	922	922	0
147	20240910	183200	9405905	922	922	922	922	0
148	20240910	183100	9405905	922	922	922	922	0
149	20240910	183000	9405905	922	922	922	922	0
150	20240910	182900	9405905	922	922	922	922	0
151	20240910	182800	9405905	922	922	922	922	0
152	20240910	182700	9405905	922	922	922	922	1519
153	20240910	182600	9405905	922	922	922	922	0
154	20240910	182500	9405905	922	922	922	922	0
155	20240910	182400	9405905	922	922	922	922	0
156	20240910	182300	9405905	922	922	922	922	0
157	20240910	182200	9405905	922	922	922	922	0
158	20240910	182100	9405905	922	922	922	922	0
159	20240910	182000	9405905	922	922	922	922	0
160	20240910	181900	9405905	922	922	922	922	0
161	20240910	181800	9405905	922	922	922	922	0
162	20240910	181700	9405905	922	922	922	922	0
163	20240910	181600	9405905	922	922	922	922	0
164	20240910	181500	9405905	922	922	922	922	0
165	20240910	181400	9405905	922	922	922	922	0
166	20240910	181300	9405905	922	922	922	922	0
167	20240910	181200	9405905	922	922	922	922	0
168	20240910	181100	9405905	922	922	922	922	0
169	20240910	181000	9405905	922	922	922	922	0
170	20240910	180900	9405905	922	922	922	922	0
171	20240910	180800	9405905	922	922	922	922	0
172	20240910	180700	9405905	922	922	922	922	0
173	20240910	180600	9405905	922	922	922	922	0
174	20240910	180500	9405905	922	922	922	922	0
175	20240910	180400	9405905	922	922	922	922	0
176	20240910	180300	9405905	922	922	922	922	0
177	20240910	180200	9405905	922	922	922	922	0
178	20240910	180100	9405905	922	922	922	922	0
179	20240910	180000	9405905	922	922	922	922	0
180	20240910	175900	9405905	922	922	922	922	0
181	20240910	175800	9405905	922	922	922	922	0
182	20240910	175700	9405905	922	922	922	922	1519
183	20240910	175600	9405905	922	922	922	922	0
184	20240910	175500	9405905	922	922	922	922	0
185	20240910	175400	9405905	922	922	922	922	0
186	20240910	175300	9405905	922	922	922	922	0
187	20240910	175200	9405905	922	922	922	922	0
188	20240910	175100	9405905	922	922	922	922	0
189	20240910	175000	9405905	922	922	922	922	0
190	20240910	174900	9405905	922	922	922	922	0
191	20240910	174800	9405905	922	922	922	922	0
192	20240910	174700	9405905	922	922	922	922	0
193	20240910	174600	9405905	922	922	922	922	0
194	20240910	174500	9405905	922	922	922	922	0
195	20240910	174400	9405905	922	922	922	922	0
196	20240910	174300	9405905	922	922	922	922	0
197	20240910	174200	9405905	922	922	922	922	0
198	20240910	174100	9405905	922	922	922	922	0
199	20240910	174000	9405905	922	922	922	922	0
200	20240910	173900	9405905	922	922	922	922	0
201	20240910	173800	9405905	922	922	922	922	0
202	20240910	173700	9405905	922	922	922	922	0
203	20240910	173600	9405905	922	922	922	922	0
204	20240910	173500	9405905	922	922	922	922	0
205	20240910	173400	9405905	922	922	922	922	0
206	20240910	173300	9405905	922	922	922	922	0
207	20240910	173200	9405905	922	922	922	922	0
208	20240910	173100	9405905	922	922	922	922	0
209	20240910	173000	9405905	922	922	922	922	0
210	20240910	172900	9405905	922	922	922	922	0
211	20240910	172800	9405905	922	922	922	922	0
212	20240910	172700	9405905	922	922	922	922	1519
213	20240910	172600	9405905	922	922	922	922	0
214	20240910	172500	9405905	922	922	922	922	0
215	20240910	172400	9405905	922	922	922	922	0
216	20240910	172300	9405905	922	922	922	922	0
217	20240910	172200	9405905	922	922	922	922	0
218	20240910	172100	9405905	922	922	922	922	0
219	20240910	172000	9405905	922	922	922	922	0
220	20240910	171900	9405905	922	922	922	922	0
221	20240910	171800	9405905	922	922	922	922	0
222	20240910	171700	9405905	922	922	922	922	0
223	20240910	171600	9405905	922	922	922	922	0
224	20240910	171500	9405905	922	922	922	922	0
225	20240910	171400	9405905	922	922	922	922	0
226	20240910	171300	9405905	922	922	922	922	0
227	20240910	171200	9405905	922	922	922	922	0
228	20240910	171100	9405905	922	922	922	922	0
229	20240910	171000	9405905	922	922	922	922	0
230	20240910	170900	9405905	922	922	922	922	0
231	20240910	170800	9405905	922	922	922	922	0
232	20240910	170700	9405905	922	922	922	922	0
233	20240910	170600	9405905	922	922	922	922	0
234	20240910	170500	9405905	922	922	922	922	0
235	20240910	170400	9405905	922	922	922	922	0
236	20240910	170300	9405905	922	922	922	922	0
237	20240910	170200	9405905	922	922	922	922	0
238	20240910	170100	9405905	922	922	922	922	0
239	20240910	170000	9405905	922	922	922	922	0
240	20240910	165900	9405905	922	922	922	922	0
241	20240910	165800	9405905	922	922	922	922	0
242	20240910	165700	9405905	922	922	922	922	1519
243	20240910	165600	9405905	922	922	922	922	0
244	20240910	165500	9405905	922	922	922	922	0
245	20240910	165400	9405905	922	922	922	922	0
246	20240910	165300	9405905	922	922	922	922	0
247	20240910	165200	9405905	922	922	922	922	0
248	20240910	165100	9405905	922	922	922	922	0
249	20240910	165000	9405905	922	922	922	922	0
250	20240910	164900	9405905	922	922	922	922	0
251	20240910	164800	9405905	922	922	922	922	0
252	20240910	164700	9405905	922	922	922	922	0
253	20240910	164600	9405905	922	922	922	922	0
254	20240910	164500	9405905	922	922	922	922	0
255	20240910	164400	9405905	922	922	922	922	0
256	20240910	164300	9405905	922	922	922	922	0
257	20240910	164200	9405905	922	922	922	922	0
258	20240910	164100	9405905	922	922	922	922	0
259	20240910	164000	9405905	922	922	922	922	0
260	20240910	163900	9405905	922	922	922	922	0
261	20240910	163800	9405905	922	922	922	922	0
262	20240910	163700	9405905	922	922	922	922	0
263	20240910	163600	9405905	922	922	922	922	0
264	20240910	163500	9405905	922	922	922	922	0
265	20240910	163400	9405905	922	922	922	922	0
266	20240910	163300	9405905	922	922	922	922	0
267	20240910	163200	9405905	922	922	922	922	0
268	20240910	163100	9405905	922	922	922	922	0
269	20240910	163000	9405905	922	922	922	922	0
270	20240910	162900	9405905	922	922	922	922	0
271	20240910	162800	9405905	922	922	922	922	0
272	20240910	162700	9405905	922	922	922	922	1519
273	20240910	162600	9405905	922	922	922	922	0
274	20240910	162500	9405905	922	922	922	922	0
275	20240910	162400	9405905	922	922	922	922	0
276	20240910	162300	9405905	922	922	922	922	0
277	20240910	162200	9405905	922	922	922	922	0
278	20240910	162100	9405905	922	922	922	922	0
279	20240910	162000	9405905	922	922	922	922	0
280	20240910	161900	9405905	922	922	922	922	0
281	20240910	161800	9405905	922	922	922	922	0
282	20240910	161700	9405905	922	922	922	922	0
283	20240910	161600	9405905	922	922	922	922	0
284	20240910	161500	9405905	922	922	922	922	0
285	20240910	161400	9405905	922	922	922	922	0
286	20240910	161300	9405905	922	922	922	922	0
287	20240910	161200	9405905	922	922	922	922	0
288	20240910	161100	9405905	922	922	922	922	0
289	20240910	161000	9405905	922	922	922	922	0
290	20240910	160900	9405905	922	922	922	922	0
291	20240910	160800	9405905	922	922	922	922	0
292	20240910	160700	9405905	922	922	922	922	0
293	20240910	160600	9405905	922	922	922	922	0
294	20240910	160500	9405905	922	922	922	922	0
295	20240910	160400	9405905	922	922	922	922	0
296	20240910	160300	9405905	922	922	922	922	0
297	20240910	160200	9405905	922	922	922	922	0
298	20240910	160100	9405905	922	922	922	922	0
299	20240910	160000	9405905	922	922	922	922	0
300	20240910	155900	9405905	922	922	922	922	0
301	20240910	155800	9405905	922	922	922	922	0
302	20240910	155700	9405905	922	922	922	922	1519
303	20240910	155600	9405905	922	922	922	922	0
304	20240910	155500	9405905	922	922	922	922	0
305	20240910	155400	9405905	922	922	922	922	0
306	20240910	155300	9405905	922	922	922	922	0
307	20240910	155200	9405905	922	922	922	922	0
308	20240910	155100	9405905	922	922	922	922	0
309	20240910	155000	9405905	922	922	922	922	0
310	20240910	154900	9405905	922	922	922	922	0
311	20240910	154800	9405905	922	922	922	922	0
312	20240910	154700	9405905	922	922	922	922	0
313	20240910	154600	9405905	922	922	922	922	0
314	20240910	154500	9405905	922	922	922	922	0
315	20240910	154400	9405905	922	922	922	922	0
316	20240910	154300	9405905	922	922	922	922	0
317	20240910	154200	9405905	922	922	922	922	0
318	20240910	154100	9405905	922	922	922	922	0
319	20240910	154000	9405905	922	922	922	922	0
320	20240910	153900	9405905	922	922	922	922	0
321	20240910	153800	9405905	922	922	922	922	0
322	20240910	153700	9405905	922	922	922	922	0
323	20240910	153600	9405905	922	922	922	922	0
324	20240910	153500	9405905	922	922	922	922	0
325	20240910	153400	9405905	922	922	922	922	0
326	20240910	153300	9405905	922	922	922	922	0
327	20240910	153200	9405905	922	922	922	922	0
328	20240910	153100	9405905	922	922	922	922	0
329	20240910	153000	9405905	922	922	922	922	1519
330	20240910	152900	8005387	924	924	924	924	0
331	20240910	152800	8005387	924	924	924	924	0
332	20240910	152700	8005387	924	924	924	924	0
333	20240910	152600	8005387	924	924	924	924	0
334	20240910	152500	8005387	924	924	924	924	0
335	20240910	152400	8005387	924	924	924	924	0
336	20240910	152300	8005387	924	924	924	924	0
337	20240910	152200	8005387	924	924	924	924	0
338	20240910	152100	8005387	924	924	924	924	0
339	20240910	152000	8005387	924	924	924	924	0
340	20240910	151900	8005387	924	924	924	924	0
341	20240910	151800	8005387	924	924	924	924	0
342	20240910	151700	8005387	924	924	924	924	0
343	20240910	151600	8005387	924	924	924	924	0
344	20240910	151500	8005387	924	924	924	924	0
345	20240910	151400	8005387	924	924	924	924	0
346	20240910	151300	8005387	924	924	924	924	0
347	20240910	151200	8005387	924	924	924	924	0
348	20240910	151100	8005387	924	924	924	924	477
349	20240910	151000	7564639	923	923	923	923	0
350	20240910	150900	7564639	923	923	923	923	0
351	20240910	150800	7564639	923	923	923	923	701
352	20240910	150700	6917616	925	925	925	925	0
353	20240910	150600	6917616	925	925	925	925	0
354	20240910	150500	6917616	925	925	925	925	0
355	20240910	150400	6917616	925	925	925	925	0
356	20240910	150300	6917616	925	925	925	925	0
357	20240910	150200	6917616	925	925	925	925	0
358	20240910	150100	6917616	925	925	925	925	0
359	20240910	150000	6917616	925	925	925	925	0
360	20240910	145900	6917616	925	925	925	925	0
361	20240910	145800	6917616	925	925	925	925	0
362	20240910	145700	6917616	925	925	925	925	0
363	20240910	145600	6917616	925	925	925	925	0
364	20240910	145500	6917616	925	924	925	924	750
365	20240910	145400	6224566	925	925	925	925	0
366	20240910	145300	6224566	925	925	925	925	0
367	20240910	145200	6224566	925	925	925	925	0
368	20240910	145100	6224566	925	925	925	925	0
369	20240910	145000	6224566	925	925	925	925	0
370	20240910	144900	6224566	925	925	925	925	0
371	20240910	144800	6224566	925	925	925	925	0
372	20240910	144700	6224566	925	925	925	925	0
373	20240910	144600	6224566	925	925	925	925	0
374	20240910	144500	6224566	925	925	925	925	0
375	20240910	144400	6224566	925	925	925	925	0
376	20240910	144300	6224566	925	925	925	925	0
377	20240910	144200	6224566	925	925	925	925	0
378	20240910	144100	6224566	925	925	925	925	0
379	20240910	144000	6224566	925	925	925	925	0
380	20240910	143900	6224566	925	925	925	925	0
381	20240910	143800	6224566	925	925	925	925	0
382	20240910	143700	6224566	925	925	925	925	0
383	20240910	143600	6224566	925	925	925	925	0
384	20240910	143500	6224566	925	925	925	925	0
385	20240910	143400	6224566	925	925	925	925	5
386	20240910	143300	6219941	926	927	927	926	21
387	20240910	143200	6200475	935	935	935	935	0
388	20240910	143100	6200475	935	935	935	935	0
389	20240910	143000	6200475	935	935	935	935	0
390	20240910	142900	6200475	935	935	935	935	0
391	20240910	142800	6200475	935	935	935	935	0
392	20240910	142700	6200475	935	935	935	935	0
393	20240910	142600	6200475	935	935	935	935	0
394	20240910	142500	6200475	935	935	935	935	0
395	20240910	142400	6200475	935	935	935	935	0
396	20240910	142300	6200475	935	935	935	935	0
397	20240910	142200	6200475	935	935	935	935	0
398	20240910	142100	6200475	935	935	935	935	0
399	20240910	142000	6200475	935	935	935	935	0
400	20240910	141900	6200475	935	935	935	935	0
401	20240910	141800	6200475	935	935	935	935	0
402	20240910	141700	6200475	935	935	935	935	0
403	20240910	141600	6200475	935	935	935	935	0
404	20240910	141500	6200475	935	935	935	935	0
405	20240910	141400	6200475	935	935	935	935	0
406	20240910	141300	6200475	935	935	935	935	0
407	20240910	141200	6200475	935	935	935	935	0
408	20240910	141100	6200475	935	935	935	935	0
409	20240910	141000	6200475	935	935	935	935	0
410	20240910	140900	6200475	935	935	935	935	0
411	20240910	140800	6200475	935	935	935	935	0
412	20240910	140700	6200475	935	935	935	935	0
413	20240910	140600	6200475	935	935	935	935	0
414	20240910	140500	6200475	935	935	935	935	0
415	20240910	140400	6200475	935	935	935	935	0
416	20240910	140300	6200475	935	935	935	935	0
417	20240910	140200	6200475	935	935	935	935	0
418	20240910	140100	6200475	935	935	935	935	0
419	20240910	140000	6200475	935	935	935	935	0
420	20240910	135900	6200475	935	935	935	935	0
421	20240910	135800	6200475	935	935	935	935	0
422	20240910	135700	6200475	935	935	935	935	0
423	20240910	135600	6200475	935	935	935	935	0
424	20240910	135500	6200475	935	935	935	935	0
425	20240910	135400	6200475	935	935	935	935	0
426	20240910	135300	6200475	935	935	935	935	0
427	20240910	135200	6200475	935	935	935	935	0
428	20240910	135100	6200475	935	935	935	935	0
429	20240910	135000	6200475	935	935	935	935	0
430	20240910	134900	6200475	935	935	935	935	0
431	20240910	134800	6200475	935	935	935	935	0
432	20240910	134700	6200475	935	935	935	935	0
433	20240910	134600	6200475	935	935	935	935	0
434	20240910	134500	6200475	935	935	935	935	0
435	20240910	134400	6200475	935	935	935	935	0
436	20240910	134300	6200475	935	935	935	935	0
437	20240910	134200	6200475	935	935	935	935	0
438	20240910	134100	6200475	935	935	935	935	0
439	20240910	134000	6200475	935	935	935	935	0
440	20240910	133900	6200475	935	935	935	935	0
441	20240910	133800	6200475	935	935	935	935	0
442	20240910	133700	6200475	935	935	935	935	0
443	20240910	133600	6200475	935	935	935	935	0
444	20240910	133500	6200475	935	935	935	935	0
445	20240910	133400	6200475	935	935	935	935	0
446	20240910	133300	6200475	935	935	935	935	0
447	20240910	133200	6200475	935	935	935	935	0
448	20240910	133100	6200475	935	935	935	935	0
449	20240910	133000	6200475	935	935	935	935	0
450	20240910	132900	6200475	935	935	935	935	0
451	20240910	132800	6200475	935	935	935	935	0
452	20240910	132700	6200475	935	935	935	935	0
453	20240910	132600	6200475	935	935	935	935	0
454	20240910	132500	6200475	935	935	935	935	0
455	20240910	132400	6200475	935	935	935	935	54
456	20240910	132300	6149985	935	935	935	935	0
457	20240910	132200	6149985	935	935	935	935	0
458	20240910	132100	6149985	935	935	935	935	0
459	20240910	132000	6149985	935	935	935	935	0
460	20240910	131900	6149985	935	935	935	935	0
461	20240910	131800	6149985	935	935	935	935	0
462	20240910	131700	6149985	935	935	935	935	0
463	20240910	131600	6149985	935	935	935	935	0
464	20240910	131500	6149985	935	935	935	935	0
465	20240910	131400	6149985	935	935	935	935	189
466	20240910	131300	5973270	935	935	935	935	1
467	20240910	131200	5972335	935	935	935	935	0
468	20240910	131100	5972335	935	935	935	935	0
469	20240910	131000	5972335	935	935	935	935	0
470	20240910	130900	5972335	935	935	935	935	0
471	20240910	130800	5972335	935	935	935	935	0
472	20240910	130700	5972335	935	935	935	935	0
473	20240910	130600	5972335	935	935	935	935	0
474	20240910	130500	5972335	935	935	935	935	0
475	20240910	130400	5972335	935	935	935	935	0
476	20240910	130300	5972335	935	935	935	935	0
477	20240910	130200	5972335	935	935	935	935	0
478	20240910	130100	5972335	935	935	935	935	0
479	20240910	130000	5972335	935	935	935	935	0
480	20240910	125900	5972335	935	926	935	926	786
481	20240910	125800	5241237	923	923	923	923	0
482	20240910	125700	5241237	923	923	923	923	0
483	20240910	125600	5241237	923	923	923	923	0
484	20240910	125500	5241237	923	923	923	923	0
485	20240910	125400	5241237	923	923	923	923	0
486	20240910	125300	5241237	923	923	923	923	0
487	20240910	125200	5241237	923	923	923	923	0
488	20240910	125100	5241237	923	923	923	923	0
489	20240910	125000	5241237	923	923	923	923	0
490	20240910	124900	5241237	923	923	923	923	0
491	20240910	124800	5241237	923	923	923	923	0
492	20240910	124700	5241237	923	923	923	923	0
493	20240910	124600	5241237	923	923	923	923	456
494	20240910	124500	4820349	923	923	923	923	0
495	20240910	124400	4820349	923	923	923	923	0
496	20240910	124300	4820349	923	923	923	923	0
497	20240910	124200	4820349	923	923	923	923	0
498	20240910	124100	4820349	923	923	923	923	0
499	20240910	124000	4820349	923	923	923	923	0
500	20240910	123900	4820349	923	923	923	923	0
501	20240910	123800	4820349	923	923	923	923	0
502	20240910	123700	4820349	923	923	923	923	0
503	20240910	123600	4820349	923	923	923	923	0
504	20240910	123500	4820349	923	923	923	923	0
505	20240910	123400	4820349	923	923	923	923	0
506	20240910	123300	4820349	923	923	923	923	0
507	20240910	123200	4820349	923	923	923	923	0
508	20240910	123100	4820349	923	923	923	923	0
509	20240910	123000	4820349	923	924	924	923	1023
510	20240910	122900	3875455	927	927	927	927	0
511	20240910	122800	3875455	927	927	927	927	0
512	20240910	122700	3875455	927	927	927	927	0
513	20240910	122600	3875455	927	927	927	927	0
514	20240910	122500	3875455	927	927	927	927	0
515	20240910	122400	3875455	927	927	927	927	0
516	20240910	122300	3875455	927	927	927	927	0
517	20240910	122200	3875455	927	927	927	927	0
518	20240910	122100	3875455	927	927	927	927	0
519	20240910	122000	3875455	927	927	927	927	0
520	20240910	121900	3875455	927	927	927	927	0
521	20240910	121800	3875455	927	927	927	927	0
522	20240910	121700	3875455	927	927	927	927	2
523	20240910	121600	3873601	925	925	925	925	0
524	20240910	121500	3873601	925	925	925	925	0
525	20240910	121400	3873601	925	925	925	925	0
526	20240910	121300	3873601	925	925	925	925	0
527	20240910	121200	3873601	925	925	925	925	0
528	20240910	121100	3873601	925	925	925	925	0
529	20240910	121000	3873601	925	925	925	925	0
530	20240910	120900	3873601	925	925	925	925	0
531	20240910	120800	3873601	925	925	925	925	0
532	20240910	120700	3873601	925	925	925	925	0
533	20240910	120600	3873601	925	925	925	925	0
534	20240910	120500	3873601	925	925	925	925	0
535	20240910	120400	3873601	925	925	925	925	0
536	20240910	120300	3873601	925	925	925	925	0
537	20240910	120200	3873601	925	925	925	925	0
538	20240910	120100	3873601	925	925	925	925	4
539	20240910	120000	3869901	925	925	925	925	0
540	20240910	115900	3869901	925	925	925	925	0
541	20240910	115800	3869901	925	925	925	925	1536
542	20240910	115700	2449101	926	926	926	926	0
543	20240910	115600	2449101	926	926	926	926	0
544	20240910	115500	2449101	926	926	926	926	0
545	20240910	115400	2449101	926	926	926	926	0
546	20240910	115300	2449101	926	926	926	926	80
547	20240910	115200	2375021	926	926	926	926	0
548	20240910	115100	2375021	926	926	926	926	1
549	20240910	115000	2374095	926	926	926	926	29
550	20240910	114900	2347241	926	926	926	926	0
551	20240910	114800	2347241	926	926	926	926	0
552	20240910	114700	2347241	926	926	926	926	0
553	20240910	114600	2347241	926	926	926	926	0
554	20240910	114500	2347241	926	926	926	926	503
555	20240910	114400	1881463	926	926	926	926	0
556	20240910	114300	1881463	926	926	926	926	0
557	20240910	114200	1881463	926	926	926	926	0
558	20240910	114100	1881463	926	926	926	926	0
559	20240910	114000	1881463	926	926	926	926	0
560	20240910	113900	1881463	926	926	926	926	0
561	20240910	113800	1881463	926	926	926	926	0
562	20240910	113700	1881463	926	926	926	926	0
563	20240910	113600	1881463	926	926	926	926	2
564	20240910	113500	1879611	926	926	926	926	0
565	20240910	113400	1879611	926	926	926	926	0
566	20240910	113300	1879611	926	926	926	926	0
567	20240910	113200	1879611	926	926	926	926	0
568	20240910	113100	1879611	926	926	926	926	0
569	20240910	113000	1879611	926	926	926	926	0
570	20240910	112900	1879611	926	926	926	926	0
571	20240910	112800	1879611	926	926	926	926	0
572	20240910	112700	1879611	926	926	926	926	0
573	20240910	112600	1879611	926	926	926	926	0
574	20240910	112500	1879611	926	926	926	926	0
575	20240910	112400	1879611	926	926	926	926	0
576	20240910	112300	1879611	926	926	926	926	0
577	20240910	112200	1879611	926	926	926	926	0
578	20240910	112100	1879611	926	926	926	926	0
579	20240910	112000	1879611	926	926	926	926	0
580	20240910	111900	1879611	926	926	926	926	230
581	20240910	111800	1666631	931	931	931	931	0
582	20240910	111700	1666631	931	932	932	931	300
583	20240910	111600	1387131	931	931	931	931	0
584	20240910	111500	1387131	931	931	931	931	0
585	20240910	111400	1387131	931	931	931	931	0
586	20240910	111300	1387131	931	931	931	931	0
587	20240910	111200	1387131	931	931	931	931	0
588	20240910	111100	1387131	931	931	931	931	0
589	20240910	111000	1387131	931	931	931	931	0
590	20240910	110900	1387131	931	931	931	931	0
591	20240910	110800	1387131	931	931	931	931	0
592	20240910	110700	1387131	931	931	931	931	0
593	20240910	110600	1387131	931	931	931	931	0
594	20240910	110500	1387131	931	931	931	931	0
595	20240910	110400	1387131	931	931	931	931	0
596	20240910	110300	1387131	931	931	931	931	0
597	20240910	110200	1387131	931	931	931	931	150
598	20240910	110100	1247481	926	926	926	926	0
599	20240910	110000	1247481	926	926	926	926	0
600	20240910	105900	1247481	926	926	926	926	0
601	20240910	105800	1247481	926	926	926	926	0
602	20240910	105700	1247481	926	926	926	926	0
603	20240910	105600	1247481	926	926	926	926	0
604	20240910	105500	1247481	926	926	926	926	0
605	20240910	105400	1247481	926	926	926	926	41
606	20240910	105300	1209515	926	926	926	926	615
607	20240910	105200	640025	945	945	945	945	0
608	20240910	105100	640025	945	945	945	945	0
609	20240910	105000	640025	945	945	945	945	0
610	20240910	104900	640025	945	945	945	945	0
611	20240910	104800	640025	945	945	945	945	0
612	20240910	104700	640025	945	945	945	945	0
613	20240910	104600	640025	945	945	945	945	0
614	20240910	104500	640025	945	945	945	945	0
615	20240910	104400	640025	945	945	945	945	0
616	20240910	104300	640025	945	945	945	945	0
617	20240910	104200	640025	945	945	945	945	0
618	20240910	104100	640025	945	945	945	945	0
619	20240910	104000	640025	945	945	945	945	0
620	20240910	103900	640025	945	945	945	945	0
621	20240910	103800	640025	945	945	945	945	1
622	20240910	103700	639080	944	944	944	944	0
623	20240910	103600	639080	944	944	944	944	0
624	20240910	103500	639080	944	944	944	944	0
625	20240910	103400	639080	944	944	944	944	0
626	20240910	103300	639080	944	944	944	944	0
627	20240910	103200	639080	944	944	944	944	0
628	20240910	103100	639080	944	944	944	944	0
629	20240910	103000	639080	944	944	944	944	9
630	20240910	102900	630584	944	944	944	944	13
631	20240910	102800	618312	947	947	947	947	0
632	20240910	102700	618312	947	947	947	947	0
633	20240910	102600	618312	947	947	947	947	0
634	20240910	102500	618312	947	947	947	947	0
635	20240910	102400	618312	947	947	947	947	0
636	20240910	102300	618312	947	947	947	947	0
637	20240910	102200	618312	947	947	947	947	0
638	20240910	102100	618312	947	947	947	947	0
639	20240910	102000	618312	947	947	947	947	0
640	20240910	101900	618312	947	947	947	947	0
641	20240910	101800	618312	947	947	947	947	0
642	20240910	101700	618312	947	947	947	947	0
643	20240910	101600	618312	947	947	947	947	0
644	20240910	101500	618312	947	947	947	947	0
645	20240910	101400	618312	947	947	947	947	0
646	20240910	101300	618312	947	947	947	947	0
647	20240910	101200	618312	947	947	947	947	0
648	20240910	101100	618312	947	947	947	947	0
649	20240910	101000	618312	947	947	947	947	0
650	20240910	100900	618312	947	947	947	947	0
651	20240910	100800	618312	947	947	947	947	4
652	20240910	100700	614524	947	947	947	947	0
653	20240910	100600	614524	947	947	947	947	0
654	20240910	100500	614524	947	947	947	947	0
655	20240910	100400	614524	947	947	947	947	5
656	20240910	100300	609789	947	947	947	947	0
657	20240910	100200	609789	947	947	947	947	0
658	20240910	100100	609789	947	947	947	947	0
659	20240910	100000	609789	947	947	947	947	0
660	20240910	095900	609789	947	947	947	947	0
661	20240910	095800	609789	947	947	947	947	0
662	20240910	095700	609789	947	947	947	947	0
663	20240910	095600	609789	947	947	947	947	0
664	20240910	095500	609789	947	947	947	947	5
665	20240910	095400	605054	947	947	947	947	0
666	20240910	095300	605054	947	947	947	947	0
667	20240910	095200	605054	947	947	947	947	0
668	20240910	095100	605054	947	947	947	947	0
669	20240910	095000	605054	947	947	947	947	0
670	20240910	094900	605054	947	947	947	947	0
671	20240910	094800	605054	947	947	947	947	0
672	20240910	094700	605054	947	947	947	947	0
673	20240910	094600	605054	947	947	947	947	0
674	20240910	094500	605054	947	947	947	947	0
675	20240910	094400	605054	947	947	947	947	0
676	20240910	094300	605054	947	947	947	947	0
677	20240910	094200	605054	947	947	947	947	0
678	20240910	094100	605054	947	947	947	947	2
679	20240910	094000	603160	947	946	947	946	22
680	20240910	093900	582344	946	946	946	946	4
681	20240910	093800	578560	947	947	947	947	0
682	20240910	093700	578560	947	947	947	947	0
683	20240910	093600	578560	947	947	947	947	0
684	20240910	093500	578560	947	947	947	947	0
685	20240910	093400	578560	947	947	947	947	0
686	20240910	093300	578560	947	947	947	947	0
687	20240910	093200	578560	947	947	947	947	8
688	20240910	093100	570984	947	947	947	947	0
689	20240910	093000	570984	947	947	947	947	0
690	20240910	092900	570984	947	947	947	947	0
691	20240910	092800	570984	947	947	947	947	0
692	20240910	092700	570984	947	947	947	947	0
693	20240910	092600	570984	947	947	947	947	0
694	20240910	092500	570984	947	947	947	947	0
695	20240910	092400	570984	947	947	947	947	0
696	20240910	092300	570984	947	947	947	947	1
697	20240910	092200	570037	947	947	947	947	0
698	20240910	092100	570037	947	947	947	947	40
699	20240910	092000	532157	947	947	947	947	0
700	20240910	091900	532157	947	947	947	947	1
701	20240910	091800	531210	924	924	924	924	2
702	20240910	091700	529362	923	923	923	923	0
703	20240910	091600	529362	923	923	923	923	0
704	20240910	091500	529362	923	923	923	923	0
705	20240910	091400	529362	923	923	923	923	0
706	20240910	091300	529362	923	927	927	923	500
707	20240910	091200	67705	950	950	950	950	0
708	20240910	091100	67705	950	950	950	950	0
709	20240910	091000	67705	950	950	950	950	0
710	20240910	090900	67705	950	950	950	950	0
711	20240910	090800	67705	950	950	950	950	0
712	20240910	090700	67705	950	950	950	950	0
713	20240910	090600	67705	950	950	950	950	50
714	20240910	090500	20205	950	950	950	950	0
715	20240910	090400	20205	950	950	950	950	0
716	20240910	090300	20205	950	950	950	950	0
717	20240910	090200	20205	950	950	950	950	0
718	20240910	090100	20205	950	950	950	950	6
719	20240910	090000	14505	967	967	967	967	15