KissMeData/297570/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205900	40689907	924	924	924	924	1409
3	20240912	205800	40689907	924	924	924	924	0
4	20240912	205700	40689907	924	924	924	924	0
5	20240912	205600	40689907	924	924	924	924	0
6	20240912	205500	40689907	924	924	924	924	0
7	20240912	205400	40689907	924	924	924	924	0
8	20240912	205300	40689907	924	924	924	924	0
9	20240912	205200	40689907	924	924	924	924	0
10	20240912	205100	40689907	924	924	924	924	0
11	20240912	205000	40689907	924	924	924	924	0
12	20240912	204900	40689907	924	924	924	924	0
13	20240912	204800	40689907	924	924	924	924	0
14	20240912	204700	40689907	924	924	924	924	0
15	20240912	204600	40689907	924	924	924	924	0
16	20240912	204500	40689907	924	924	924	924	0
17	20240912	204400	40689907	924	924	924	924	0
18	20240912	204300	40689907	924	924	924	924	0
19	20240912	204200	40689907	924	924	924	924	0
20	20240912	204100	40689907	924	924	924	924	0
21	20240912	204000	40689907	924	924	924	924	0
22	20240912	203900	40689907	924	924	924	924	0
23	20240912	203800	40689907	924	924	924	924	0
24	20240912	203700	40689907	924	924	924	924	0
25	20240912	203600	40689907	924	924	924	924	0
26	20240912	203500	40689907	924	924	924	924	0
27	20240912	203400	40689907	924	924	924	924	0
28	20240912	203300	40689907	924	924	924	924	0
29	20240912	203200	40689907	924	924	924	924	0
30	20240912	203100	40689907	924	924	924	924	0
31	20240912	203000	40689907	924	924	924	924	0
32	20240912	202900	40689907	924	924	924	924	1409
33	20240912	202800	40689907	924	924	924	924	0
34	20240912	202700	40689907	924	924	924	924	0
35	20240912	202600	40689907	924	924	924	924	0
36	20240912	202500	40689907	924	924	924	924	0
37	20240912	202400	40689907	924	924	924	924	0
38	20240912	202300	40689907	924	924	924	924	0
39	20240912	202200	40689907	924	924	924	924	0
40	20240912	202100	40689907	924	924	924	924	0
41	20240912	202000	40689907	924	924	924	924	0
42	20240912	201900	40689907	924	924	924	924	0
43	20240912	201800	40689907	924	924	924	924	0
44	20240912	201700	40689907	924	924	924	924	0
45	20240912	201600	40689907	924	924	924	924	0
46	20240912	201500	40689907	924	924	924	924	0
47	20240912	201400	40689907	924	924	924	924	0
48	20240912	201300	40689907	924	924	924	924	0
49	20240912	201200	40689907	924	924	924	924	0
50	20240912	201100	40689907	924	924	924	924	0
51	20240912	201000	40689907	924	924	924	924	0
52	20240912	200900	40689907	924	924	924	924	0
53	20240912	200800	40689907	924	924	924	924	0
54	20240912	200700	40689907	924	924	924	924	0
55	20240912	200600	40689907	924	924	924	924	0
56	20240912	200500	40689907	924	924	924	924	0
57	20240912	200400	40689907	924	924	924	924	0
58	20240912	200300	40689907	924	924	924	924	0
59	20240912	200200	40689907	924	924	924	924	0
60	20240912	200100	40689907	924	924	924	924	0
61	20240912	200000	40689907	924	924	924	924	0
62	20240912	195900	40689907	924	924	924	924	1409
63	20240912	195800	40689907	924	924	924	924	0
64	20240912	195700	40689907	924	924	924	924	0
65	20240912	195600	40689907	924	924	924	924	0
66	20240912	195500	40689907	924	924	924	924	0
67	20240912	195400	40689907	924	924	924	924	0
68	20240912	195300	40689907	924	924	924	924	0
69	20240912	195200	40689907	924	924	924	924	0
70	20240912	195100	40689907	924	924	924	924	0
71	20240912	195000	40689907	924	924	924	924	0
72	20240912	194900	40689907	924	924	924	924	0
73	20240912	194800	40689907	924	924	924	924	0
74	20240912	194700	40689907	924	924	924	924	0
75	20240912	194600	40689907	924	924	924	924	0
76	20240912	194500	40689907	924	924	924	924	0
77	20240912	194400	40689907	924	924	924	924	0
78	20240912	194300	40689907	924	924	924	924	0
79	20240912	194200	40689907	924	924	924	924	0
80	20240912	194100	40689907	924	924	924	924	0
81	20240912	194000	40689907	924	924	924	924	0
82	20240912	193900	40689907	924	924	924	924	0
83	20240912	193800	40689907	924	924	924	924	0
84	20240912	193700	40689907	924	924	924	924	0
85	20240912	193600	40689907	924	924	924	924	0
86	20240912	193500	40689907	924	924	924	924	0
87	20240912	193400	40689907	924	924	924	924	0
88	20240912	193300	40689907	924	924	924	924	0
89	20240912	193200	40689907	924	924	924	924	0
90	20240912	193100	40689907	924	924	924	924	0
91	20240912	193000	40689907	924	924	924	924	0
92	20240912	192900	40689907	924	924	924	924	1409
93	20240912	192800	40689907	924	924	924	924	0
94	20240912	192700	40689907	924	924	924	924	0
95	20240912	192600	40689907	924	924	924	924	0
96	20240912	192500	40689907	924	924	924	924	0
97	20240912	192400	40689907	924	924	924	924	0
98	20240912	192300	40689907	924	924	924	924	0
99	20240912	192200	40689907	924	924	924	924	0
100	20240912	192100	40689907	924	924	924	924	0
101	20240912	192000	40689907	924	924	924	924	0
102	20240912	191900	40689907	924	924	924	924	0
103	20240912	191800	40689907	924	924	924	924	0
104	20240912	191700	40689907	924	924	924	924	0
105	20240912	191600	40689907	924	924	924	924	0
106	20240912	191500	40689907	924	924	924	924	0
107	20240912	191400	40689907	924	924	924	924	0
108	20240912	191300	40689907	924	924	924	924	0
109	20240912	191200	40689907	924	924	924	924	0
110	20240912	191100	40689907	924	924	924	924	0
111	20240912	191000	40689907	924	924	924	924	0
112	20240912	190900	40689907	924	924	924	924	0
113	20240912	190800	40689907	924	924	924	924	0
114	20240912	190700	40689907	924	924	924	924	0
115	20240912	190600	40689907	924	924	924	924	0
116	20240912	190500	40689907	924	924	924	924	0
117	20240912	190400	40689907	924	924	924	924	0
118	20240912	190300	40689907	924	924	924	924	0
119	20240912	190200	40689907	924	924	924	924	0
120	20240912	190100	40689907	924	924	924	924	0
121	20240912	190000	40689907	924	924	924	924	0
122	20240912	185900	40689907	924	924	924	924	1409
123	20240912	185800	40689907	924	924	924	924	0
124	20240912	185700	40689907	924	924	924	924	0
125	20240912	185600	40689907	924	924	924	924	0
126	20240912	185500	40689907	924	924	924	924	0
127	20240912	185400	40689907	924	924	924	924	0
128	20240912	185300	40689907	924	924	924	924	0
129	20240912	185200	40689907	924	924	924	924	0
130	20240912	185100	40689907	924	924	924	924	0
131	20240912	185000	40689907	924	924	924	924	0
132	20240912	184900	40689907	924	924	924	924	0
133	20240912	184800	40689907	924	924	924	924	0
134	20240912	184700	40689907	924	924	924	924	0
135	20240912	184600	40689907	924	924	924	924	0
136	20240912	184500	40689907	924	924	924	924	0
137	20240912	184400	40689907	924	924	924	924	0
138	20240912	184300	40689907	924	924	924	924	0
139	20240912	184200	40689907	924	924	924	924	0
140	20240912	184100	40689907	924	924	924	924	0
141	20240912	184000	40689907	924	924	924	924	0
142	20240912	183900	40689907	924	924	924	924	0
143	20240912	183800	40689907	924	924	924	924	0
144	20240912	183700	40689907	924	924	924	924	0
145	20240912	183600	40689907	924	924	924	924	0
146	20240912	183500	40689907	924	924	924	924	0
147	20240912	183400	40689907	924	924	924	924	0
148	20240912	183300	40689907	924	924	924	924	0
149	20240912	183200	40689907	924	924	924	924	0
150	20240912	183100	40689907	924	924	924	924	0
151	20240912	183000	40689907	924	924	924	924	0
152	20240912	182900	40689907	924	924	924	924	1409
153	20240912	182800	40689907	924	924	924	924	0
154	20240912	182700	40689907	924	924	924	924	0
155	20240912	182600	40689907	924	924	924	924	0
156	20240912	182500	40689907	924	924	924	924	0
157	20240912	182400	40689907	924	924	924	924	0
158	20240912	182300	40689907	924	924	924	924	0
159	20240912	182200	40689907	924	924	924	924	0
160	20240912	182100	40689907	924	924	924	924	0
161	20240912	182000	40689907	924	924	924	924	0
162	20240912	181900	40689907	924	924	924	924	0
163	20240912	181800	40689907	924	924	924	924	0
164	20240912	181700	40689907	924	924	924	924	0
165	20240912	181600	40689907	924	924	924	924	0
166	20240912	181500	40689907	924	924	924	924	0
167	20240912	181400	40689907	924	924	924	924	0
168	20240912	181300	40689907	924	924	924	924	0
169	20240912	181200	40689907	924	924	924	924	0
170	20240912	181100	40689907	924	924	924	924	0
171	20240912	181000	40689907	924	924	924	924	0
172	20240912	180900	40689907	924	924	924	924	0
173	20240912	180800	40689907	924	924	924	924	0
174	20240912	180700	40689907	924	924	924	924	0
175	20240912	180600	40689907	924	924	924	924	0
176	20240912	180500	40689907	924	924	924	924	0
177	20240912	180400	40689907	924	924	924	924	0
178	20240912	180300	40689907	924	924	924	924	0
179	20240912	180200	40689907	924	924	924	924	0
180	20240912	180100	40689907	924	924	924	924	0
181	20240912	180000	40689907	924	924	924	924	0
182	20240912	175900	40689907	924	924	924	924	1409
183	20240912	175800	40689907	924	924	924	924	0
184	20240912	175700	40689907	924	924	924	924	0
185	20240912	175600	40689907	924	924	924	924	0
186	20240912	175500	40689907	924	924	924	924	0
187	20240912	175400	40689907	924	924	924	924	0
188	20240912	175300	40689907	924	924	924	924	0
189	20240912	175200	40689907	924	924	924	924	0
190	20240912	175100	40689907	924	924	924	924	0
191	20240912	175000	40689907	924	924	924	924	0
192	20240912	174900	40689907	924	924	924	924	0
193	20240912	174800	40689907	924	924	924	924	0
194	20240912	174700	40689907	924	924	924	924	0
195	20240912	174600	40689907	924	924	924	924	0
196	20240912	174500	40689907	924	924	924	924	0
197	20240912	174400	40689907	924	924	924	924	0
198	20240912	174300	40689907	924	924	924	924	0
199	20240912	174200	40689907	924	924	924	924	0
200	20240912	174100	40689907	924	924	924	924	0
201	20240912	174000	40689907	924	924	924	924	0
202	20240912	173900	40689907	924	924	924	924	0
203	20240912	173800	40689907	924	924	924	924	0
204	20240912	173700	40689907	924	924	924	924	0
205	20240912	173600	40689907	924	924	924	924	0
206	20240912	173500	40689907	924	924	924	924	0
207	20240912	173400	40689907	924	924	924	924	0
208	20240912	173300	40689907	924	924	924	924	0
209	20240912	173200	40689907	924	924	924	924	0
210	20240912	173100	40689907	924	924	924	924	0
211	20240912	173000	40689907	924	924	924	924	0
212	20240912	172900	40689907	924	924	924	924	1409
213	20240912	172800	40689907	924	924	924	924	0
214	20240912	172700	40689907	924	924	924	924	0
215	20240912	172600	40689907	924	924	924	924	0
216	20240912	172500	40689907	924	924	924	924	0
217	20240912	172400	40689907	924	924	924	924	0
218	20240912	172300	40689907	924	924	924	924	0
219	20240912	172200	40689907	924	924	924	924	0
220	20240912	172100	40689907	924	924	924	924	0
221	20240912	172000	40689907	924	924	924	924	0
222	20240912	171900	40689907	924	924	924	924	0
223	20240912	171800	40689907	924	924	924	924	0
224	20240912	171700	40689907	924	924	924	924	0
225	20240912	171600	40689907	924	924	924	924	0
226	20240912	171500	40689907	924	924	924	924	0
227	20240912	171400	40689907	924	924	924	924	0
228	20240912	171300	40689907	924	924	924	924	0
229	20240912	171200	40689907	924	924	924	924	0
230	20240912	171100	40689907	924	924	924	924	0
231	20240912	171000	40689907	924	924	924	924	0
232	20240912	170900	40689907	924	924	924	924	0
233	20240912	170800	40689907	924	924	924	924	0
234	20240912	170700	40689907	924	924	924	924	0
235	20240912	170600	40689907	924	924	924	924	0
236	20240912	170500	40689907	924	924	924	924	0
237	20240912	170400	40689907	924	924	924	924	0
238	20240912	170300	40689907	924	924	924	924	0
239	20240912	170200	40689907	924	924	924	924	0
240	20240912	170100	40689907	924	924	924	924	0
241	20240912	170000	40689907	924	924	924	924	0
242	20240912	165900	40689907	924	924	924	924	1409
243	20240912	165800	40689907	924	924	924	924	0
244	20240912	165700	40689907	924	924	924	924	0
245	20240912	165600	40689907	924	924	924	924	0
246	20240912	165500	40689907	924	924	924	924	0
247	20240912	165400	40689907	924	924	924	924	0
248	20240912	165300	40689907	924	924	924	924	0
249	20240912	165200	40689907	924	924	924	924	0
250	20240912	165100	40689907	924	924	924	924	0
251	20240912	165000	40689907	924	924	924	924	0
252	20240912	164900	40689907	924	924	924	924	0
253	20240912	164800	40689907	924	924	924	924	0
254	20240912	164700	40689907	924	924	924	924	0
255	20240912	164600	40689907	924	924	924	924	0
256	20240912	164500	40689907	924	924	924	924	0
257	20240912	164400	40689907	924	924	924	924	0
258	20240912	164300	40689907	924	924	924	924	0
259	20240912	164200	40689907	924	924	924	924	0
260	20240912	164100	40689907	924	924	924	924	0
261	20240912	164000	40689907	924	924	924	924	0
262	20240912	163900	40689907	924	924	924	924	0
263	20240912	163800	40689907	924	924	924	924	0
264	20240912	163700	40689907	924	924	924	924	0
265	20240912	163600	40689907	924	924	924	924	0
266	20240912	163500	40689907	924	924	924	924	0
267	20240912	163400	40689907	924	924	924	924	0
268	20240912	163300	40689907	924	924	924	924	0
269	20240912	163200	40689907	924	924	924	924	0
270	20240912	163100	40689907	924	924	924	924	0
271	20240912	163000	40689907	924	924	924	924	0
272	20240912	162900	40689907	924	924	924	924	1409
273	20240912	162800	40689907	924	924	924	924	0
274	20240912	162700	40689907	924	924	924	924	0
275	20240912	162600	40689907	924	924	924	924	0
276	20240912	162500	40689907	924	924	924	924	0
277	20240912	162400	40689907	924	924	924	924	0
278	20240912	162300	40689907	924	924	924	924	0
279	20240912	162200	40689907	924	924	924	924	0
280	20240912	162100	40689907	924	924	924	924	0
281	20240912	162000	40689907	924	924	924	924	0
282	20240912	161900	40689907	924	924	924	924	0
283	20240912	161800	40689907	924	924	924	924	0
284	20240912	161700	40689907	924	924	924	924	0
285	20240912	161600	40689907	924	924	924	924	0
286	20240912	161500	40689907	924	924	924	924	0
287	20240912	161400	40689907	924	924	924	924	0
288	20240912	161300	40689907	924	924	924	924	0
289	20240912	161200	40689907	924	924	924	924	0
290	20240912	161100	40689907	924	924	924	924	0
291	20240912	161000	40689907	924	924	924	924	0
292	20240912	160900	40689907	924	924	924	924	0
293	20240912	160800	40689907	924	924	924	924	0
294	20240912	160700	40689907	924	924	924	924	0
295	20240912	160600	40689907	924	924	924	924	0
296	20240912	160500	40689907	924	924	924	924	0
297	20240912	160400	40689907	924	924	924	924	0
298	20240912	160300	40689907	924	924	924	924	0
299	20240912	160200	40689907	924	924	924	924	0
300	20240912	160100	40689907	924	924	924	924	0
301	20240912	160000	40689907	924	924	924	924	0
302	20240912	155900	40689907	924	924	924	924	1409
303	20240912	155800	40689907	924	924	924	924	0
304	20240912	155700	40689907	924	924	924	924	0
305	20240912	155600	40689907	924	924	924	924	0
306	20240912	155500	40689907	924	924	924	924	0
307	20240912	155400	40689907	924	924	924	924	0
308	20240912	155300	40689907	924	924	924	924	0
309	20240912	155200	40689907	924	924	924	924	0
310	20240912	155100	40689907	924	924	924	924	0
311	20240912	155000	40689907	924	924	924	924	0
312	20240912	154900	40689907	924	924	924	924	0
313	20240912	154800	40689907	924	924	924	924	0
314	20240912	154700	40689907	924	924	924	924	0
315	20240912	154600	40689907	924	924	924	924	0
316	20240912	154500	40689907	924	924	924	924	0
317	20240912	154400	40689907	924	924	924	924	0
318	20240912	154300	40689907	924	924	924	924	0
319	20240912	154200	40689907	924	924	924	924	0
320	20240912	154100	40689907	924	924	924	924	0
321	20240912	154000	40689907	924	924	924	924	0
322	20240912	153900	40689907	924	924	924	924	0
323	20240912	153800	40689907	924	924	924	924	0
324	20240912	153700	40689907	924	924	924	924	0
325	20240912	153600	40689907	924	924	924	924	0
326	20240912	153500	40689907	924	924	924	924	0
327	20240912	153400	40689907	924	924	924	924	0
328	20240912	153300	40689907	924	924	924	924	0
329	20240912	153200	40689907	924	924	924	924	0
330	20240912	153100	40689907	924	924	924	924	0
331	20240912	153000	40689907	924	924	924	924	1409
332	20240912	152900	39387991	922	922	922	922	0
333	20240912	152800	39387991	922	922	922	922	0
334	20240912	152700	39387991	922	922	922	922	0
335	20240912	152600	39387991	922	922	922	922	0
336	20240912	152500	39387991	922	922	922	922	0
337	20240912	152400	39387991	922	922	922	922	0
338	20240912	152300	39387991	922	922	922	922	0
339	20240912	152200	39387991	922	922	922	922	0
340	20240912	152100	39387991	922	922	922	922	0
341	20240912	152000	39387991	922	922	922	922	0
342	20240912	151900	39387991	922	920	922	920	313
343	20240912	151800	39099752	920	920	920	920	0
344	20240912	151700	39099752	920	920	920	920	15
345	20240912	151600	39085952	921	921	921	921	48
346	20240912	151500	39041744	926	926	926	926	0
347	20240912	151400	39041744	926	922	926	922	3500
348	20240912	151300	35806340	917	917	917	917	0
349	20240912	151200	35806340	917	917	917	917	217
350	20240912	151100	35607351	916	916	916	916	0
351	20240912	151000	35607351	916	919	919	916	250
352	20240912	150900	35377616	923	923	923	923	0
353	20240912	150800	35377616	923	919	923	919	2400
354	20240912	150700	33167228	919	919	919	919	50
355	20240912	150600	33121278	923	923	923	923	1
356	20240912	150500	33120355	916	916	916	916	15
357	20240912	150400	33106615	918	918	923	918	3020
358	20240912	150300	30324237	919	918	919	918	300
359	20240912	150200	30048637	919	919	919	919	0
360	20240912	150100	30048637	919	919	919	919	2256
361	20240912	150000	27975373	919	919	919	919	0
362	20240912	145900	27975373	919	919	919	919	0
363	20240912	145800	27975373	919	919	919	919	0
364	20240912	145700	27975373	919	919	919	919	0
365	20240912	145600	27975373	919	918	919	916	76
366	20240912	145500	27905620	919	919	919	919	0
367	20240912	145400	27905620	919	919	919	919	0
368	20240912	145300	27905620	919	919	919	919	0
369	20240912	145200	27905620	919	919	919	919	0
370	20240912	145100	27905620	919	919	919	919	0
371	20240912	145000	27905620	919	919	919	919	0
372	20240912	144900	27905620	919	919	919	919	215
373	20240912	144800	27708035	919	919	919	919	0
374	20240912	144700	27708035	919	919	919	919	0
375	20240912	144600	27708035	919	919	919	919	0
376	20240912	144500	27708035	919	919	919	919	1
377	20240912	144400	27707116	915	915	915	915	0
378	20240912	144300	27707116	915	918	918	915	50
379	20240912	144200	27661266	918	919	919	918	1549
380	20240912	144100	26238335	920	920	920	920	0
381	20240912	144000	26238335	920	920	920	920	0
382	20240912	143900	26238335	920	920	920	920	1467
383	20240912	143800	24888695	921	921	921	921	0
384	20240912	143700	24888695	921	920	921	920	1138
385	20240912	143600	23841561	920	920	920	920	16
386	20240912	143500	23826841	920	920	920	920	0
387	20240912	143400	23826841	920	920	920	920	0
388	20240912	143300	23826841	920	920	920	920	0
389	20240912	143200	23826841	920	920	920	920	20
390	20240912	143100	23808441	920	920	920	920	0
391	20240912	143000	23808441	920	920	920	920	0
392	20240912	142900	23808441	920	920	920	920	383
393	20240912	142800	23456081	920	920	920	920	0
394	20240912	142700	23456081	920	920	920	920	0
395	20240912	142600	23456081	920	920	920	920	62
396	20240912	142500	23399041	920	920	920	920	1
397	20240912	142400	23398121	920	920	920	920	0
398	20240912	142300	23398121	920	920	920	920	0
399	20240912	142200	23398121	920	920	920	920	1210
400	20240912	142100	22284921	921	922	922	921	777
401	20240912	142000	21569288	922	922	922	922	0
402	20240912	141900	21569288	922	922	922	922	146
403	20240912	141800	21434676	922	922	922	922	0
404	20240912	141700	21434676	922	922	922	922	0
405	20240912	141600	21434676	922	923	923	922	179
406	20240912	141500	21269621	923	923	923	923	115
407	20240912	141400	21163476	923	923	923	923	2
408	20240912	141300	21161630	923	923	923	923	28
409	20240912	141200	21135786	923	923	923	923	0
410	20240912	141100	21135786	923	923	923	923	0
411	20240912	141000	21135786	923	923	923	923	0
412	20240912	140900	21135786	923	923	923	923	0
413	20240912	140800	21135786	923	923	923	923	2
414	20240912	140700	21133940	921	921	921	921	0
415	20240912	140600	21133940	921	921	921	921	0
416	20240912	140500	21133940	921	921	921	921	0
417	20240912	140400	21133940	921	921	921	921	0
418	20240912	140300	21133940	921	921	921	921	0
419	20240912	140200	21133940	921	921	921	921	0
420	20240912	140100	21133940	921	921	921	921	0
421	20240912	140000	21133940	921	921	921	921	0
422	20240912	135900	21133940	921	921	921	921	0
423	20240912	135800	21133940	921	923	923	921	1000
424	20240912	135700	20211840	924	924	924	924	0
425	20240912	135600	20211840	924	924	924	924	32
426	20240912	135500	20182272	924	924	924	924	0
427	20240912	135400	20182272	924	924	924	924	0
428	20240912	135300	20182272	924	924	924	924	0
429	20240912	135200	20182272	924	924	924	924	0
430	20240912	135100	20182272	924	924	924	924	0
431	20240912	135000	20182272	924	924	924	924	0
432	20240912	134900	20182272	924	924	924	924	0
433	20240912	134800	20182272	924	924	924	924	0
434	20240912	134700	20182272	924	924	924	924	0
435	20240912	134600	20182272	924	924	924	924	0
436	20240912	134500	20182272	924	924	924	924	0
437	20240912	134400	20182272	924	923	924	923	437
438	20240912	134300	19778500	922	922	922	922	0
439	20240912	134200	19778500	922	922	922	922	0
440	20240912	134100	19778500	922	924	924	922	80
441	20240912	134000	19704590	924	926	926	924	50
442	20240912	133900	19658342	923	923	923	923	0
443	20240912	133800	19658342	923	923	923	923	0
444	20240912	133700	19658342	923	923	923	923	0
445	20240912	133600	19658342	923	923	923	923	0
446	20240912	133500	19658342	923	923	923	923	0
447	20240912	133400	19658342	923	923	923	923	0
448	20240912	133300	19658342	923	923	923	923	0
449	20240912	133200	19658342	923	923	923	923	0
450	20240912	133100	19658342	923	923	923	923	0
451	20240912	133000	19658342	923	923	923	923	0
452	20240912	132900	19658342	923	923	923	923	0
453	20240912	132800	19658342	923	923	923	923	0
454	20240912	132700	19658342	923	923	923	923	0
455	20240912	132600	19658342	923	923	923	923	0
456	20240912	132500	19658342	923	923	923	923	0
457	20240912	132400	19658342	923	924	924	923	35
458	20240912	132300	19626004	924	924	924	924	504
459	20240912	132200	19160308	925	925	925	925	0
460	20240912	132100	19160308	925	925	925	925	1
461	20240912	132000	19159383	929	929	929	929	1
462	20240912	131900	19158454	926	926	926	926	0
463	20240912	131800	19158454	926	926	926	926	307
464	20240912	131700	18874172	927	929	929	927	157
465	20240912	131600	18728582	930	930	930	930	0
466	20240912	131500	18728582	930	930	930	930	0
467	20240912	131400	18728582	930	930	930	930	0
468	20240912	131300	18728582	930	930	930	930	0
469	20240912	131200	18728582	930	930	930	930	0
470	20240912	131100	18728582	930	930	930	930	0
471	20240912	131000	18728582	930	930	930	930	0
472	20240912	130900	18728582	930	930	930	930	0
473	20240912	130800	18728582	930	930	930	930	0
474	20240912	130700	18728582	930	930	930	930	1
475	20240912	130600	18727652	931	931	931	931	0
476	20240912	130500	18727652	931	931	931	931	31
477	20240912	130400	18698791	931	931	931	931	17
478	20240912	130300	18682964	930	930	930	930	0
479	20240912	130200	18682964	930	930	930	930	0
480	20240912	130100	18682964	930	929	930	929	1932
481	20240912	130000	16886205	927	927	927	927	0
482	20240912	125900	16886205	927	927	927	927	1
483	20240912	125800	16885278	927	927	927	927	0
484	20240912	125700	16885278	927	927	927	927	0
485	20240912	125600	16885278	927	927	927	927	0
486	20240912	125500	16885278	927	927	927	927	0
487	20240912	125400	16885278	927	927	927	927	0
488	20240912	125300	16885278	927	927	927	927	0
489	20240912	125200	16885278	927	930	930	927	55
490	20240912	125100	16834139	931	931	931	931	0
491	20240912	125000	16834139	931	931	931	931	0
492	20240912	124900	16834139	931	931	931	931	0
493	20240912	124800	16834139	931	931	931	931	0
494	20240912	124700	16834139	931	931	931	931	0
495	20240912	124600	16834139	931	931	931	931	16
496	20240912	124500	16819243	931	931	931	931	0
497	20240912	124400	16819243	931	931	931	931	0
498	20240912	124300	16819243	931	931	931	931	0
499	20240912	124200	16819243	931	931	931	931	0
500	20240912	124100	16819243	931	931	931	931	16
501	20240912	124000	16804347	931	931	931	931	0
502	20240912	123900	16804347	931	931	931	931	0
503	20240912	123800	16804347	931	931	931	931	0
504	20240912	123700	16804347	931	931	931	931	0
505	20240912	123600	16804347	931	931	931	931	16
506	20240912	123500	16789451	931	931	931	931	0
507	20240912	123400	16789451	931	931	931	931	16
508	20240912	123300	16774555	931	931	931	931	0
509	20240912	123200	16774555	931	931	931	931	16
510	20240912	123100	16759659	931	931	931	931	0
511	20240912	123000	16759659	931	931	931	931	0
512	20240912	122900	16759659	931	931	931	931	0
513	20240912	122800	16759659	931	931	931	931	0
514	20240912	122700	16759659	931	931	931	931	0
515	20240912	122600	16759659	931	931	931	931	0
516	20240912	122500	16759659	931	931	931	931	0
517	20240912	122400	16759659	931	931	931	931	0
518	20240912	122300	16759659	931	931	931	931	0
519	20240912	122200	16759659	931	931	931	931	16
520	20240912	122100	16744763	930	930	930	930	0
521	20240912	122000	16744763	930	930	930	930	0
522	20240912	121900	16744763	930	932	932	930	94
523	20240912	121800	16657293	931	931	931	931	1
524	20240912	121700	16656362	933	933	933	933	0
525	20240912	121600	16656362	933	933	933	933	1
526	20240912	121500	16655429	933	933	933	933	0
527	20240912	121400	16655429	933	933	933	933	0
528	20240912	121300	16655429	933	933	933	933	0
529	20240912	121200	16655429	933	933	933	933	0
530	20240912	121100	16655429	933	933	933	933	0
531	20240912	121000	16655429	933	933	933	933	0
532	20240912	120900	16655429	933	933	933	933	0
533	20240912	120800	16655429	933	933	933	933	0
534	20240912	120700	16655429	933	933	933	933	0
535	20240912	120600	16655429	933	933	933	933	0
536	20240912	120500	16655429	933	933	933	933	0
537	20240912	120400	16655429	933	933	933	933	0
538	20240912	120300	16655429	933	933	933	933	0
539	20240912	120200	16655429	933	932	933	932	2
540	20240912	120100	16653564	930	930	930	930	122
541	20240912	120000	16540104	930	930	930	930	0
542	20240912	115900	16540104	930	930	930	930	0
543	20240912	115800	16540104	930	930	930	930	0
544	20240912	115700	16540104	930	930	930	930	0
545	20240912	115600	16540104	930	930	930	930	0
546	20240912	115500	16540104	930	930	930	930	0
547	20240912	115400	16540104	930	930	930	930	0
548	20240912	115300	16540104	930	930	930	930	0
549	20240912	115200	16540104	930	930	930	930	0
550	20240912	115100	16540104	930	930	930	930	16
551	20240912	115000	16525224	928	928	928	928	0
552	20240912	114900	16525224	928	928	928	928	0
553	20240912	114800	16525224	928	928	928	928	0
554	20240912	114700	16525224	928	928	928	928	1
555	20240912	114600	16524296	930	930	930	930	0
556	20240912	114500	16524296	930	930	930	930	0
557	20240912	114400	16524296	930	930	930	930	1
558	20240912	114300	16523366	926	926	926	926	0
559	20240912	114200	16523366	926	926	926	926	0
560	20240912	114100	16523366	926	926	926	926	0
561	20240912	114000	16523366	926	926	926	926	0
562	20240912	113900	16523366	926	926	926	926	0
563	20240912	113800	16523366	926	926	926	926	1
564	20240912	113700	16522440	930	930	930	930	0
565	20240912	113600	16522440	930	930	930	930	0
566	20240912	113500	16522440	930	930	930	930	0
567	20240912	113400	16522440	930	930	930	930	0
568	20240912	113300	16522440	930	930	930	930	0
569	20240912	113200	16522440	930	930	930	930	0
570	20240912	113100	16522440	930	930	930	930	0
571	20240912	113000	16522440	930	930	930	930	0
572	20240912	112900	16522440	930	930	930	930	1
573	20240912	112800	16521510	922	929	929	922	600
574	20240912	112700	15967272	930	930	930	930	0
575	20240912	112600	15967272	930	930	930	930	16
576	20240912	112500	15952392	928	928	928	928	0
577	20240912	112400	15952392	928	928	928	928	0
578	20240912	112300	15952392	928	928	928	928	0
579	20240912	112200	15952392	928	928	928	928	0
580	20240912	112100	15952392	928	929	929	928	31
581	20240912	112000	15923620	930	930	930	930	0
582	20240912	111900	15923620	930	930	930	930	0
583	20240912	111800	15923620	930	930	930	930	0
584	20240912	111700	15923620	930	930	930	930	0
585	20240912	111600	15923620	930	930	930	930	17
586	20240912	111500	15907810	930	930	930	930	0
587	20240912	111400	15907810	930	930	930	930	0
588	20240912	111300	15907810	930	930	930	930	0
589	20240912	111200	15907810	930	930	930	930	17
590	20240912	111100	15892000	929	929	929	929	0
591	20240912	111000	15892000	929	929	929	929	0
592	20240912	110900	15892000	929	929	929	929	9
593	20240912	110800	15883639	929	928	929	928	21
594	20240912	110700	15864147	930	930	930	930	0
595	20240912	110600	15864147	930	930	930	930	0
596	20240912	110500	15864147	930	930	930	930	0
597	20240912	110400	15864147	930	930	930	930	0
598	20240912	110300	15864147	930	930	930	930	0
599	20240912	110200	15864147	930	930	930	930	0
600	20240912	110100	15864147	930	930	930	930	0
601	20240912	110000	15864147	930	930	930	930	0
602	20240912	105900	15864147	930	930	930	930	0
603	20240912	105800	15864147	930	930	930	930	0
604	20240912	105700	15864147	930	930	930	930	0
605	20240912	105600	15864147	930	930	930	930	4
606	20240912	105500	15860427	930	930	930	930	0
607	20240912	105400	15860427	930	930	930	930	0
608	20240912	105300	15860427	930	930	930	930	0
609	20240912	105200	15860427	930	930	930	930	0
610	20240912	105100	15860427	930	930	930	930	16
611	20240912	105000	15845547	929	929	929	929	0
612	20240912	104900	15845547	929	929	929	929	0
613	20240912	104800	15845547	929	929	929	929	0
614	20240912	104700	15845547	929	929	929	929	2
615	20240912	104600	15843689	930	930	930	930	16
616	20240912	104500	15828809	932	932	932	932	0
617	20240912	104400	15828809	932	932	932	932	0
618	20240912	104300	15828809	932	932	932	932	0
619	20240912	104200	15828809	932	932	932	932	1
620	20240912	104100	15827877	929	929	929	929	0
621	20240912	104000	15827877	929	929	929	929	0
622	20240912	103900	15827877	929	929	929	929	41
623	20240912	103800	15789788	929	929	929	929	459
624	20240912	103700	15363377	929	929	929	929	0
625	20240912	103600	15363377	929	929	929	929	16
626	20240912	103500	15348513	930	930	930	930	0
627	20240912	103400	15348513	930	930	930	930	0
628	20240912	103300	15348513	930	930	930	930	16
629	20240912	103200	15333633	929	929	929	929	0
630	20240912	103100	15333633	929	929	929	929	16
631	20240912	103000	15318769	930	930	930	930	0
632	20240912	102900	15318769	930	930	930	930	0
633	20240912	102800	15318769	930	930	930	930	0
634	20240912	102700	15318769	930	930	930	930	0
635	20240912	102600	15318769	930	930	930	930	16
636	20240912	102500	15303889	929	929	929	929	0
637	20240912	102400	15303889	929	929	929	929	0
638	20240912	102300	15303889	929	929	929	929	0
639	20240912	102200	15303889	929	929	929	929	0
640	20240912	102100	15303889	929	929	929	929	0
641	20240912	102000	15303889	929	929	929	929	0
642	20240912	101900	15303889	929	929	929	929	0
643	20240912	101800	15303889	929	929	929	929	0
644	20240912	101700	15303889	929	929	929	929	0
645	20240912	101600	15303889	929	929	929	929	0
646	20240912	101500	15303889	929	929	929	929	0
647	20240912	101400	15303889	929	929	929	929	0
648	20240912	101300	15303889	929	929	929	929	0
649	20240912	101200	15303889	929	929	929	929	0
650	20240912	101100	15303889	929	929	929	929	0
651	20240912	101000	15303889	929	929	929	929	0
652	20240912	100900	15303889	929	929	929	929	0
653	20240912	100800	15303889	929	929	929	929	0
654	20240912	100700	15303889	929	929	929	929	0
655	20240912	100600	15303889	929	929	929	929	0
656	20240912	100500	15303889	929	929	929	929	0
657	20240912	100400	15303889	929	929	929	929	0
658	20240912	100300	15303889	929	929	929	929	0
659	20240912	100200	15303889	929	929	929	929	0
660	20240912	100100	15303889	929	929	929	929	2
661	20240912	100000	15302031	926	926	926	926	0
662	20240912	095900	15302031	926	926	926	926	0
663	20240912	095800	15302031	926	926	926	926	0
664	20240912	095700	15302031	926	926	926	926	0
665	20240912	095600	15302031	926	926	926	926	0
666	20240912	095500	15302031	926	926	926	926	0
667	20240912	095400	15302031	926	927	927	926	639
668	20240912	095300	14709917	933	933	933	933	0
669	20240912	095200	14709917	933	933	933	933	0
670	20240912	095100	14709917	933	933	933	933	0
671	20240912	095000	14709917	933	933	933	933	0
672	20240912	094900	14709917	933	933	933	933	0
673	20240912	094800	14709917	933	933	933	933	0
674	20240912	094700	14709917	933	933	933	933	0
675	20240912	094600	14709917	933	933	933	933	9
676	20240912	094500	14701520	933	933	933	933	66
677	20240912	094400	14639942	933	928	933	928	925
678	20240912	094300	13777511	928	928	928	928	0
679	20240912	094200	13777511	928	928	928	928	0
680	20240912	094100	13777511	928	928	928	928	0
681	20240912	094000	13777511	928	928	928	928	1
682	20240912	093900	13776583	927	927	927	927	1
683	20240912	093800	13775656	926	926	926	926	0
684	20240912	093700	13775656	926	926	926	926	0
685	20240912	093600	13775656	926	926	926	926	0
686	20240912	093500	13775656	926	926	926	926	0
687	20240912	093400	13775656	926	926	926	926	0
688	20240912	093300	13775656	926	926	926	926	0
689	20240912	093200	13775656	926	926	926	926	97
690	20240912	093100	13685834	926	926	926	926	1
691	20240912	093000	13684908	922	922	922	922	143
692	20240912	092900	13553062	922	922	922	922	321
693	20240912	092800	13257100	926	926	926	926	1
694	20240912	092700	13256174	923	923	923	923	16
695	20240912	092600	13241406	926	923	926	923	23
696	20240912	092500	13220168	925	924	925	924	49
697	20240912	092400	13174844	921	921	921	921	0
698	20240912	092300	13174844	921	921	921	921	0
699	20240912	092200	13174844	921	921	921	921	0
700	20240912	092100	13174844	921	921	921	921	0
701	20240912	092000	13174844	921	921	921	921	0
702	20240912	091900	13174844	921	924	924	921	454
703	20240912	091800	12755354	924	923	924	923	192
704	20240912	091700	12578046	923	923	923	923	101
705	20240912	091600	12484823	922	922	922	922	0
706	20240912	091500	12484823	922	922	922	922	0
707	20240912	091400	12484823	922	922	922	922	56
708	20240912	091300	12433191	920	920	920	920	902
709	20240912	091200	11603351	922	917	922	917	9262
710	20240912	091100	3091712	917	915	917	915	2
711	20240912	091000	3089880	917	917	917	917	0
712	20240912	090900	3089880	917	917	917	917	1
713	20240912	090800	3088963	916	916	916	916	0
714	20240912	090700	3088963	916	916	916	916	12
715	20240912	090600	3077971	916	916	916	916	782
716	20240912	090500	2361659	917	917	917	917	1
717	20240912	090400	2360742	917	918	918	917	551
718	20240912	090300	1855434	918	917	918	917	8
719	20240912	090200	1848097	917	917	917	917	1
720	20240912	090100	1847180	918	918	918	918	0
721	20240912	090000	1847180	918	918	918	918	10