KissMeData/036170/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191700	19302351	980	980	980	980	1002
3	20240902	191600	19302351	980	980	980	980	0
4	20240902	191500	19302351	980	980	980	980	0
5	20240902	191400	19302351	980	980	980	980	0
6	20240902	191300	19302351	980	980	980	980	0
7	20240902	191200	19302351	980	980	980	980	0
8	20240902	191100	19302351	980	980	980	980	0
9	20240902	191000	19302351	980	980	980	980	0
10	20240902	190900	19302351	980	980	980	980	0
11	20240902	190800	19302351	980	980	980	980	0
12	20240902	190700	19302351	980	980	980	980	0
13	20240902	190600	19302351	980	980	980	980	0
14	20240902	190500	19302351	980	980	980	980	0
15	20240902	190400	19302351	980	980	980	980	0
16	20240902	190300	19302351	980	980	980	980	0
17	20240902	190200	19302351	980	980	980	980	0
18	20240902	190100	19302351	980	980	980	980	0
19	20240902	190000	19302351	980	980	980	980	0
20	20240902	185900	19302351	980	980	980	980	0
21	20240902	185800	19302351	980	980	980	980	0
22	20240902	185700	19302351	980	980	980	980	0
23	20240902	185600	19302351	980	980	980	980	0
24	20240902	185500	19302351	980	980	980	980	0
25	20240902	185400	19302351	980	980	980	980	0
26	20240902	185300	19302351	980	980	980	980	0
27	20240902	185200	19302351	980	980	980	980	0
28	20240902	185100	19302351	980	980	980	980	0
29	20240902	185000	19302351	980	980	980	980	0
30	20240902	184900	19302351	980	980	980	980	0
31	20240902	184800	19302351	980	980	980	980	0
32	20240902	184700	19302351	980	980	980	980	1002
33	20240902	184600	19302351	980	980	980	980	0
34	20240902	184500	19302351	980	980	980	980	0
35	20240902	184400	19302351	980	980	980	980	0
36	20240902	184300	19302351	980	980	980	980	0
37	20240902	184200	19302351	980	980	980	980	0
38	20240902	184100	19302351	980	980	980	980	0
39	20240902	184000	19302351	980	980	980	980	0
40	20240902	183900	19302351	980	980	980	980	0
41	20240902	183800	19302351	980	980	980	980	0
42	20240902	183700	19302351	980	980	980	980	0
43	20240902	183600	19302351	980	980	980	980	0
44	20240902	183500	19302351	980	980	980	980	0
45	20240902	183400	19302351	980	980	980	980	0
46	20240902	183300	19302351	980	980	980	980	0
47	20240902	183200	19302351	980	980	980	980	0
48	20240902	183100	19302351	980	980	980	980	0
49	20240902	183000	19302351	980	980	980	980	0
50	20240902	182900	19302351	980	980	980	980	0
51	20240902	182800	19302351	980	980	980	980	0
52	20240902	182700	19302351	980	980	980	980	0
53	20240902	182600	19302351	980	980	980	980	0
54	20240902	182500	19302351	980	980	980	980	0
55	20240902	182400	19302351	980	980	980	980	0
56	20240902	182300	19302351	980	980	980	980	0
57	20240902	182200	19302351	980	980	980	980	0
58	20240902	182100	19302351	980	980	980	980	0
59	20240902	182000	19302351	980	980	980	980	0
60	20240902	181900	19302351	980	980	980	980	0
61	20240902	181800	19302351	980	980	980	980	0
62	20240902	181700	19302351	980	980	980	980	1002
63	20240902	181600	19302351	980	980	980	980	0
64	20240902	181500	19302351	980	980	980	980	0
65	20240902	181400	19302351	980	980	980	980	0
66	20240902	181300	19302351	980	980	980	980	0
67	20240902	181200	19302351	980	980	980	980	0
68	20240902	181100	19302351	980	980	980	980	0
69	20240902	181000	19302351	980	980	980	980	0
70	20240902	180900	19302351	980	980	980	980	0
71	20240902	180800	19302351	980	980	980	980	0
72	20240902	180700	19302351	980	980	980	980	0
73	20240902	180600	19302351	980	980	980	980	0
74	20240902	180500	19302351	980	980	980	980	0
75	20240902	180400	19302351	980	980	980	980	0
76	20240902	180300	19302351	980	980	980	980	0
77	20240902	180200	19302351	980	980	980	980	0
78	20240902	180100	19302351	980	980	980	980	0
79	20240902	180000	19302351	980	980	980	980	0
80	20240902	175900	19302351	980	980	980	980	0
81	20240902	175800	19302351	980	980	980	980	0
82	20240902	175700	19302351	980	980	980	980	0
83	20240902	175600	19302351	980	980	980	980	0
84	20240902	175500	19302351	980	980	980	980	0
85	20240902	175400	19302351	980	980	980	980	0
86	20240902	175300	19302351	980	980	980	980	0
87	20240902	175200	19302351	980	980	980	980	0
88	20240902	175100	19302351	980	980	980	980	0
89	20240902	175000	19302351	980	980	980	980	0
90	20240902	174900	19302351	980	980	980	980	0
91	20240902	174800	19302351	980	980	980	980	0
92	20240902	174700	19302351	980	980	980	980	1002
93	20240902	174600	19302351	980	980	980	980	0
94	20240902	174500	19302351	980	980	980	980	0
95	20240902	174400	19302351	980	980	980	980	0
96	20240902	174300	19302351	980	980	980	980	0
97	20240902	174200	19302351	980	980	980	980	0
98	20240902	174100	19302351	980	980	980	980	0
99	20240902	174000	19302351	980	980	980	980	0
100	20240902	173900	19302351	980	980	980	980	0
101	20240902	173800	19302351	980	980	980	980	0
102	20240902	173700	19302351	980	980	980	980	0
103	20240902	173600	19302351	980	980	980	980	0
104	20240902	173500	19302351	980	980	980	980	0
105	20240902	173400	19302351	980	980	980	980	0
106	20240902	173300	19302351	980	980	980	980	0
107	20240902	173200	19302351	980	980	980	980	0
108	20240902	173100	19302351	980	980	980	980	0
109	20240902	173000	19302351	980	980	980	980	0
110	20240902	172900	19302351	980	980	980	980	0
111	20240902	172800	19302351	980	980	980	980	0
112	20240902	172700	19302351	980	980	980	980	0
113	20240902	172600	19302351	980	980	980	980	0
114	20240902	172500	19302351	980	980	980	980	0
115	20240902	172400	19302351	980	980	980	980	0
116	20240902	172300	19302351	980	980	980	980	0
117	20240902	172200	19302351	980	980	980	980	0
118	20240902	172100	19302351	980	980	980	980	0
119	20240902	172000	19302351	980	980	980	980	0
120	20240902	171900	19302351	980	980	980	980	0
121	20240902	171800	19302351	980	980	980	980	0
122	20240902	171700	19302351	980	980	980	980	1002
123	20240902	171600	19302351	980	980	980	980	0
124	20240902	171500	19302351	980	980	980	980	0
125	20240902	171400	19302351	980	980	980	980	0
126	20240902	171300	19302351	980	980	980	980	0
127	20240902	171200	19302351	980	980	980	980	0
128	20240902	171100	19302351	980	980	980	980	0
129	20240902	171000	19302351	980	980	980	980	0
130	20240902	170900	19302351	980	980	980	980	0
131	20240902	170800	19302351	980	980	980	980	0
132	20240902	170700	19302351	980	980	980	980	0
133	20240902	170600	19302351	980	980	980	980	0
134	20240902	170500	19302351	980	980	980	980	0
135	20240902	170400	19302351	980	980	980	980	0
136	20240902	170300	19302351	980	980	980	980	0
137	20240902	170200	19302351	980	980	980	980	0
138	20240902	170100	19302351	980	980	980	980	0
139	20240902	170000	19302351	980	980	980	980	0
140	20240902	165900	19302351	980	980	980	980	0
141	20240902	165800	19302351	980	980	980	980	0
142	20240902	165700	19302351	980	980	980	980	0
143	20240902	165600	19302351	980	980	980	980	0
144	20240902	165500	19302351	980	980	980	980	0
145	20240902	165400	19302351	980	980	980	980	0
146	20240902	165300	19302351	980	980	980	980	0
147	20240902	165200	19302351	980	980	980	980	0
148	20240902	165100	19302351	980	980	980	980	0
149	20240902	165000	19302351	980	980	980	980	0
150	20240902	164900	19302351	980	980	980	980	0
151	20240902	164800	19302351	980	980	980	980	0
152	20240902	164700	19302351	980	980	980	980	1002
153	20240902	164600	19302351	980	980	980	980	0
154	20240902	164500	19302351	980	980	980	980	0
155	20240902	164400	19302351	980	980	980	980	0
156	20240902	164300	19302351	980	980	980	980	0
157	20240902	164200	19302351	980	980	980	980	0
158	20240902	164100	19302351	980	980	980	980	0
159	20240902	164000	19302351	980	980	980	980	0
160	20240902	163900	19302351	980	980	980	980	0
161	20240902	163800	19302351	980	980	980	980	0
162	20240902	163700	19302351	980	980	980	980	0
163	20240902	163600	19302351	980	980	980	980	0
164	20240902	163500	19302351	980	980	980	980	0
165	20240902	163400	19302351	980	980	980	980	0
166	20240902	163300	19302351	980	980	980	980	0
167	20240902	163200	19302351	980	980	980	980	0
168	20240902	163100	19302351	980	980	980	980	0
169	20240902	163000	19302351	980	980	980	980	0
170	20240902	162900	19302351	980	980	980	980	0
171	20240902	162800	19302351	980	980	980	980	0
172	20240902	162700	19302351	980	980	980	980	0
173	20240902	162600	19302351	980	980	980	980	0
174	20240902	162500	19302351	980	980	980	980	0
175	20240902	162400	19302351	980	980	980	980	0
176	20240902	162300	19302351	980	980	980	980	0
177	20240902	162200	19302351	980	980	980	980	0
178	20240902	162100	19302351	980	980	980	980	0
179	20240902	162000	19302351	980	980	980	980	0
180	20240902	161900	19302351	980	980	980	980	0
181	20240902	161800	19302351	980	980	980	980	0
182	20240902	161700	19302351	980	980	980	980	1002
183	20240902	161600	19302351	980	980	980	980	0
184	20240902	161500	19302351	980	980	980	980	0
185	20240902	161400	19302351	980	980	980	980	0
186	20240902	161300	19302351	980	980	980	980	0
187	20240902	161200	19302351	980	980	980	980	0
188	20240902	161100	19302351	980	980	980	980	0
189	20240902	161000	19302351	980	980	980	980	0
190	20240902	160900	19302351	980	980	980	980	0
191	20240902	160800	19302351	980	980	980	980	0
192	20240902	160700	19302351	980	980	980	980	0
193	20240902	160600	19302351	980	980	980	980	0
194	20240902	160500	19302351	980	980	980	980	0
195	20240902	160400	19302351	980	980	980	980	0
196	20240902	160300	19302351	980	980	980	980	0
197	20240902	160200	19302351	980	980	980	980	0
198	20240902	160100	19302351	980	980	980	980	0
199	20240902	160000	19302351	980	980	980	980	0
200	20240902	155900	19302351	980	980	980	980	0
201	20240902	155800	19302351	980	980	980	980	0
202	20240902	155700	19302351	980	980	980	980	0
203	20240902	155600	19302351	980	980	980	980	0
204	20240902	155500	19302351	980	980	980	980	0
205	20240902	155400	19302351	980	980	980	980	0
206	20240902	155300	19302351	980	980	980	980	0
207	20240902	155200	19302351	980	980	980	980	0
208	20240902	155100	19302351	980	980	980	980	0
209	20240902	155000	19302351	980	980	980	980	0
210	20240902	154900	19302351	980	980	980	980	0
211	20240902	154800	19302351	980	980	980	980	0
212	20240902	154700	19302351	980	980	980	980	1002
213	20240902	154600	19302351	980	980	980	980	0
214	20240902	154500	19302351	980	980	980	980	0
215	20240902	154400	19302351	980	980	980	980	0
216	20240902	154300	19302351	980	980	980	980	0
217	20240902	154200	19302351	980	980	980	980	0
218	20240902	154100	19302351	980	980	980	980	0
219	20240902	154000	19302351	980	980	980	980	0
220	20240902	153900	19302351	980	980	980	980	0
221	20240902	153800	19302351	980	980	980	980	0
222	20240902	153700	19302351	980	980	980	980	0
223	20240902	153600	19302351	980	980	980	980	0
224	20240902	153500	19302351	980	980	980	980	0
225	20240902	153400	19302351	980	980	980	980	0
226	20240902	153300	19302351	980	980	980	980	0
227	20240902	153200	19302351	980	980	980	980	0
228	20240902	153100	19302351	980	980	980	980	0
229	20240902	153000	19302351	980	980	980	980	1002
230	20240902	152900	18320391	969	969	969	969	0
231	20240902	152800	18320391	969	969	969	969	0
232	20240902	152700	18320391	969	969	969	969	0
233	20240902	152600	18320391	969	969	969	969	0
234	20240902	152500	18320391	969	969	969	969	0
235	20240902	152400	18320391	969	969	969	969	0
236	20240902	152300	18320391	969	969	969	969	0
237	20240902	152200	18320391	969	969	969	969	0
238	20240902	152100	18320391	969	969	969	969	0
239	20240902	152000	18320391	969	969	969	969	0
240	20240902	151900	18320391	969	969	969	969	0
241	20240902	151800	18320391	969	969	969	969	0
242	20240902	151700	18320391	969	969	969	969	0
243	20240902	151600	18320391	969	969	969	969	0
244	20240902	151500	18320391	969	969	969	969	0
245	20240902	151400	18320391	969	969	969	969	0
246	20240902	151300	18320391	969	969	969	969	0
247	20240902	151200	18320391	969	969	969	969	0
248	20240902	151100	18320391	969	969	969	969	0
249	20240902	151000	18320391	969	969	969	969	0
250	20240902	150900	18320391	969	969	969	969	3
251	20240902	150800	18317484	976	976	976	976	0
252	20240902	150700	18317484	976	976	976	976	0
253	20240902	150600	18317484	976	976	976	976	0
254	20240902	150500	18317484	976	976	976	976	0
255	20240902	150400	18317484	976	976	976	976	0
256	20240902	150300	18317484	976	976	976	976	0
257	20240902	150200	18317484	976	976	976	976	0
258	20240902	150100	18317484	976	976	976	976	0
259	20240902	150000	18317484	976	976	976	976	0
260	20240902	145900	18317484	976	976	976	976	0
261	20240902	145800	18317484	976	973	976	973	3000
262	20240902	145700	15396544	968	968	968	968	0
263	20240902	145600	15396544	968	968	968	968	0
264	20240902	145500	15396544	968	968	968	968	0
265	20240902	145400	15396544	968	968	968	968	0
266	20240902	145300	15396544	968	968	968	968	0
267	20240902	145200	15396544	968	968	968	968	150
268	20240902	145100	15251344	973	973	973	973	0
269	20240902	145000	15251344	973	973	973	973	0
270	20240902	144900	15251344	973	973	973	973	0
271	20240902	144800	15251344	973	973	973	973	0
272	20240902	144700	15251344	973	973	973	973	0
273	20240902	144600	15251344	973	973	973	973	0
274	20240902	144500	15251344	973	973	973	973	0
275	20240902	144400	15251344	973	973	973	973	0
276	20240902	144300	15251344	973	973	973	973	0
277	20240902	144200	15251344	973	973	973	973	0
278	20240902	144100	15251344	973	973	973	973	0
279	20240902	144000	15251344	973	973	973	973	0
280	20240902	143900	15251344	973	973	973	973	0
281	20240902	143800	15251344	973	973	973	973	0
282	20240902	143700	15251344	973	973	973	973	0
283	20240902	143600	15251344	973	973	973	973	0
284	20240902	143500	15251344	973	973	973	973	0
285	20240902	143400	15251344	973	973	973	973	0
286	20240902	143300	15251344	973	973	973	973	1
287	20240902	143200	15250371	965	965	965	965	0
288	20240902	143100	15250371	965	965	965	965	0
289	20240902	143000	15250371	965	965	965	965	0
290	20240902	142900	15250371	965	965	965	965	0
291	20240902	142800	15250371	965	965	965	965	0
292	20240902	142700	15250371	965	965	965	965	0
293	20240902	142600	15250371	965	965	965	965	0
294	20240902	142500	15250371	965	965	965	965	0
295	20240902	142400	15250371	965	965	965	965	0
296	20240902	142300	15250371	965	965	965	965	0
297	20240902	142200	15250371	965	965	965	965	0
298	20240902	142100	15250371	965	965	965	965	796
299	20240902	142000	14482231	965	965	965	965	0
300	20240902	141900	14482231	965	965	965	965	0
301	20240902	141800	14482231	965	966	966	965	366
302	20240902	141700	14129040	965	965	965	965	0
303	20240902	141600	14129040	965	965	965	965	0
304	20240902	141500	14129040	965	965	965	965	0
305	20240902	141400	14129040	965	965	965	965	0
306	20240902	141300	14129040	965	965	965	965	0
307	20240902	141200	14129040	965	965	965	965	694
308	20240902	141100	13459330	965	965	965	965	0
309	20240902	141000	13459330	965	965	965	965	0
310	20240902	140900	13459330	965	965	965	965	0
311	20240902	140800	13459330	965	965	965	965	0
312	20240902	140700	13459330	965	965	965	965	0
313	20240902	140600	13459330	965	965	965	965	0
314	20240902	140500	13459330	965	965	965	965	0
315	20240902	140400	13459330	965	965	965	965	0
316	20240902	140300	13459330	965	965	965	965	0
317	20240902	140200	13459330	965	965	965	965	1000
318	20240902	140100	12494330	965	965	965	965	0
319	20240902	140000	12494330	965	965	965	965	0
320	20240902	135900	12494330	965	965	965	965	0
321	20240902	135800	12494330	965	965	965	965	0
322	20240902	135700	12494330	965	965	965	965	0
323	20240902	135600	12494330	965	965	965	965	0
324	20240902	135500	12494330	965	965	965	965	0
325	20240902	135400	12494330	965	965	965	965	0
326	20240902	135300	12494330	965	970	970	965	2000
327	20240902	135200	10563587	970	970	970	970	1
328	20240902	135100	10562617	970	970	970	970	0
329	20240902	135000	10562617	970	970	970	970	0
330	20240902	134900	10562617	970	970	970	970	0
331	20240902	134800	10562617	970	970	970	970	0
332	20240902	134700	10562617	970	970	970	970	5
333	20240902	134600	10557767	975	975	975	975	0
334	20240902	134500	10557767	975	975	975	975	0
335	20240902	134400	10557767	975	975	975	975	0
336	20240902	134300	10557767	975	975	975	975	0
337	20240902	134200	10557767	975	975	975	975	0
338	20240902	134100	10557767	975	975	975	975	0
339	20240902	134000	10557767	975	975	975	975	0
340	20240902	133900	10557767	975	975	975	975	0
341	20240902	133800	10557767	975	974	975	974	138
342	20240902	133700	10423247	974	974	974	974	30
343	20240902	133600	10394027	974	973	974	973	136
344	20240902	133500	10261619	971	971	971	971	0
345	20240902	133400	10261619	971	971	971	971	0
346	20240902	133300	10261619	971	971	971	971	0
347	20240902	133200	10261619	971	971	971	971	0
348	20240902	133100	10261619	971	971	971	971	0
349	20240902	133000	10261619	971	971	971	971	0
350	20240902	132900	10261619	971	971	971	971	0
351	20240902	132800	10261619	971	971	971	971	0
352	20240902	132700	10261619	971	971	971	971	0
353	20240902	132600	10261619	971	971	971	971	0
354	20240902	132500	10261619	971	971	971	971	0
355	20240902	132400	10261619	971	971	971	971	0
356	20240902	132300	10261619	971	971	971	971	0
357	20240902	132200	10261619	971	971	971	971	0
358	20240902	132100	10261619	971	971	971	971	0
359	20240902	132000	10261619	971	971	971	971	0
360	20240902	131900	10261619	971	971	971	971	0
361	20240902	131800	10261619	971	971	971	971	0
362	20240902	131700	10261619	971	971	971	971	0
363	20240902	131600	10261619	971	971	971	971	0
364	20240902	131500	10261619	971	971	971	971	0
365	20240902	131400	10261619	971	971	971	971	0
366	20240902	131300	10261619	971	971	971	971	0
367	20240902	131200	10261619	971	971	971	971	0
368	20240902	131100	10261619	971	971	971	971	0
369	20240902	131000	10261619	971	971	971	971	0
370	20240902	130900	10261619	971	971	971	971	0
371	20240902	130800	10261619	971	971	971	971	0
372	20240902	130700	10261619	971	971	971	971	0
373	20240902	130600	10261619	971	971	971	971	0
374	20240902	130500	10261619	971	971	971	971	0
375	20240902	130400	10261619	971	971	971	971	0
376	20240902	130300	10261619	971	971	971	971	0
377	20240902	130200	10261619	971	971	971	971	0
378	20240902	130100	10261619	971	971	971	971	0
379	20240902	130000	10261619	971	971	971	971	0
380	20240902	125900	10261619	971	971	971	971	0
381	20240902	125800	10261619	971	971	971	971	0
382	20240902	125700	10261619	971	971	971	971	200
383	20240902	125600	10067419	970	970	970	970	0
384	20240902	125500	10067419	970	970	970	970	0
385	20240902	125400	10067419	970	970	970	970	0
386	20240902	125300	10067419	970	970	970	970	260
387	20240902	125200	9815219	971	971	971	971	0
388	20240902	125100	9815219	971	971	971	971	0
389	20240902	125000	9815219	971	971	971	971	0
390	20240902	124900	9815219	971	971	971	971	0
391	20240902	124800	9815219	971	971	971	971	0
392	20240902	124700	9815219	971	971	971	971	0
393	20240902	124600	9815219	971	971	971	971	0
394	20240902	124500	9815219	971	971	971	971	0
395	20240902	124400	9815219	971	971	971	971	0
396	20240902	124300	9815219	971	971	971	971	0
397	20240902	124200	9815219	971	971	971	971	0
398	20240902	124100	9815219	971	971	971	971	0
399	20240902	124000	9815219	971	971	971	971	0
400	20240902	123900	9815219	971	971	971	971	0
401	20240902	123800	9815219	971	971	971	971	0
402	20240902	123700	9815219	971	971	971	971	0
403	20240902	123600	9815219	971	971	971	971	0
404	20240902	123500	9815219	971	971	971	971	56
405	20240902	123400	9760843	971	971	971	971	0
406	20240902	123300	9760843	971	971	971	971	0
407	20240902	123200	9760843	971	971	971	971	0
408	20240902	123100	9760843	971	972	972	971	1000
409	20240902	123000	8789788	971	971	971	971	0
410	20240902	122900	8789788	971	971	971	971	0
411	20240902	122800	8789788	971	971	971	971	0
412	20240902	122700	8789788	971	971	971	971	0
413	20240902	122600	8789788	971	971	971	971	0
414	20240902	122500	8789788	971	971	971	971	0
415	20240902	122400	8789788	971	971	971	971	0
416	20240902	122300	8789788	971	971	971	971	0
417	20240902	122200	8789788	971	971	971	971	0
418	20240902	122100	8789788	971	971	971	971	0
419	20240902	122000	8789788	971	971	971	971	0
420	20240902	121900	8789788	971	971	971	971	0
421	20240902	121800	8789788	971	971	971	971	0
422	20240902	121700	8789788	971	971	971	971	0
423	20240902	121600	8789788	971	971	971	971	0
424	20240902	121500	8789788	971	971	971	971	0
425	20240902	121400	8789788	971	971	971	971	0
426	20240902	121300	8789788	971	971	971	971	0
427	20240902	121200	8789788	971	971	971	971	0
428	20240902	121100	8789788	971	971	971	971	0
429	20240902	121000	8789788	971	971	971	971	0
430	20240902	120900	8789788	971	971	971	971	0
431	20240902	120800	8789788	971	971	971	971	0
432	20240902	120700	8789788	971	972	972	971	205
433	20240902	120600	8590654	971	971	971	971	0
434	20240902	120500	8590654	971	971	971	971	0
435	20240902	120400	8590654	971	971	971	971	0
436	20240902	120300	8590654	971	971	971	971	0
437	20240902	120200	8590654	971	971	971	971	0
438	20240902	120100	8590654	971	971	971	971	0
439	20240902	120000	8590654	971	971	971	971	0
440	20240902	115900	8590654	971	971	971	971	0
441	20240902	115800	8590654	971	971	971	971	0
442	20240902	115700	8590654	971	971	971	971	0
443	20240902	115600	8590654	971	971	971	971	0
444	20240902	115500	8590654	971	971	971	971	0
445	20240902	115400	8590654	971	971	971	971	3
446	20240902	115300	8587741	971	971	971	971	0
447	20240902	115200	8587741	971	971	971	971	0
448	20240902	115100	8587741	971	971	971	971	0
449	20240902	115000	8587741	971	971	971	971	0
450	20240902	114900	8587741	971	971	971	971	0
451	20240902	114800	8587741	971	971	971	971	0
452	20240902	114700	8587741	971	972	972	971	27
453	20240902	114600	8561498	971	971	971	971	0
454	20240902	114500	8561498	971	971	971	971	0
455	20240902	114400	8561498	971	971	971	971	0
456	20240902	114300	8561498	971	971	971	971	0
457	20240902	114200	8561498	971	971	971	971	0
458	20240902	114100	8561498	971	971	971	971	0
459	20240902	114000	8561498	971	971	971	971	0
460	20240902	113900	8561498	971	971	971	971	0
461	20240902	113800	8561498	971	971	971	971	0
462	20240902	113700	8561498	971	971	971	971	0
463	20240902	113600	8561498	971	971	971	971	0
464	20240902	113500	8561498	971	971	971	971	0
465	20240902	113400	8561498	971	971	971	971	0
466	20240902	113300	8561498	971	971	971	971	0
467	20240902	113200	8561498	971	971	971	971	0
468	20240902	113100	8561498	971	971	971	971	0
469	20240902	113000	8561498	971	971	971	971	0
470	20240902	112900	8561498	971	971	971	971	0
471	20240902	112800	8561498	971	971	971	971	0
472	20240902	112700	8561498	971	971	971	971	0
473	20240902	112600	8561498	971	971	971	971	0
474	20240902	112500	8561498	971	971	971	971	0
475	20240902	112400	8561498	971	971	971	971	0
476	20240902	112300	8561498	971	971	971	971	0
477	20240902	112200	8561498	971	971	971	971	0
478	20240902	112100	8561498	971	971	971	971	0
479	20240902	112000	8561498	971	971	971	971	0
480	20240902	111900	8561498	971	971	971	971	0
481	20240902	111800	8561498	971	971	971	971	0
482	20240902	111700	8561498	971	971	971	971	0
483	20240902	111600	8561498	971	971	971	971	1
484	20240902	111500	8560527	973	973	973	973	0
485	20240902	111400	8560527	973	973	973	973	0
486	20240902	111300	8560527	973	973	973	973	0
487	20240902	111200	8560527	973	973	973	973	0
488	20240902	111100	8560527	973	973	973	973	0
489	20240902	111000	8560527	973	973	973	973	0
490	20240902	110900	8560527	973	973	973	973	0
491	20240902	110800	8560527	973	973	973	973	0
492	20240902	110700	8560527	973	973	973	973	0
493	20240902	110600	8560527	973	973	973	973	0
494	20240902	110500	8560527	973	973	973	973	0
495	20240902	110400	8560527	973	973	973	973	0
496	20240902	110300	8560527	973	973	973	973	0
497	20240902	110200	8560527	973	973	973	973	0
498	20240902	110100	8560527	973	973	973	973	12
499	20240902	110000	8548851	974	974	974	974	0
500	20240902	105900	8548851	974	974	974	974	0
501	20240902	105800	8548851	974	974	974	974	0
502	20240902	105700	8548851	974	974	974	974	0
503	20240902	105600	8548851	974	975	975	974	275
504	20240902	105500	8280727	975	975	975	975	0
505	20240902	105400	8280727	975	975	975	975	0
506	20240902	105300	8280727	975	975	975	975	0
507	20240902	105200	8280727	975	975	975	975	0
508	20240902	105100	8280727	975	975	975	975	400
509	20240902	105000	7890727	981	981	981	981	0
510	20240902	104900	7890727	981	981	981	981	0
511	20240902	104800	7890727	981	981	981	981	0
512	20240902	104700	7890727	981	981	981	981	0
513	20240902	104600	7890727	981	981	981	981	0
514	20240902	104500	7890727	981	976	981	976	67
515	20240902	104400	7825266	976	976	976	976	0
516	20240902	104300	7825266	976	976	976	976	0
517	20240902	104200	7825266	976	976	976	976	0
518	20240902	104100	7825266	976	976	976	976	0
519	20240902	104000	7825266	976	976	976	976	0
520	20240902	103900	7825266	976	976	976	976	0
521	20240902	103800	7825266	976	976	976	976	0
522	20240902	103700	7825266	976	976	976	976	5
523	20240902	103600	7820386	976	976	976	976	0
524	20240902	103500	7820386	976	976	976	976	0
525	20240902	103400	7820386	976	976	976	976	0
526	20240902	103300	7820386	976	976	976	976	1
527	20240902	103200	7819410	975	975	975	975	0
528	20240902	103100	7819410	975	975	975	975	0
529	20240902	103000	7819410	975	975	975	975	0
530	20240902	102900	7819410	975	975	975	975	0
531	20240902	102800	7819410	975	975	975	975	0
532	20240902	102700	7819410	975	975	975	975	0
533	20240902	102600	7819410	975	975	975	975	0
534	20240902	102500	7819410	975	975	975	975	0
535	20240902	102400	7819410	975	975	975	975	0
536	20240902	102300	7819410	975	975	975	975	0
537	20240902	102200	7819410	975	975	975	975	0
538	20240902	102100	7819410	975	975	975	975	0
539	20240902	102000	7819410	975	975	975	975	0
540	20240902	101900	7819410	975	975	975	975	0
541	20240902	101800	7819410	975	975	975	975	0
542	20240902	101700	7819410	975	975	975	975	0
543	20240902	101600	7819410	975	975	975	975	0
544	20240902	101500	7819410	975	975	975	975	0
545	20240902	101400	7819410	975	975	975	975	0
546	20240902	101300	7819410	975	975	975	975	0
547	20240902	101200	7819410	975	975	975	975	0
548	20240902	101100	7819410	975	976	976	975	2
549	20240902	101000	7817459	982	982	982	982	0
550	20240902	100900	7817459	982	982	982	982	0
551	20240902	100800	7817459	982	982	982	982	1
552	20240902	100700	7816477	977	977	977	977	0
553	20240902	100600	7816477	977	977	977	977	45
554	20240902	100500	7772512	977	977	977	977	0
555	20240902	100400	7772512	977	977	977	977	0
556	20240902	100300	7772512	977	977	977	977	0
557	20240902	100200	7772512	977	977	977	977	53
558	20240902	100100	7720731	977	977	977	977	0
559	20240902	100000	7720731	977	977	977	977	400
560	20240902	095900	7329931	982	982	982	982	0
561	20240902	095800	7329931	982	982	982	982	0
562	20240902	095700	7329931	982	982	982	982	0
563	20240902	095600	7329931	982	982	982	982	0
564	20240902	095500	7329931	982	982	982	982	0
565	20240902	095400	7329931	982	982	982	982	0
566	20240902	095300	7329931	982	977	982	977	1400
567	20240902	095200	5957131	982	982	982	982	0
568	20240902	095100	5957131	982	982	982	982	0
569	20240902	095000	5957131	982	982	982	982	0
570	20240902	094900	5957131	982	982	982	982	0
571	20240902	094800	5957131	982	982	982	982	2
572	20240902	094700	5955167	982	982	982	982	3
573	20240902	094600	5952221	982	982	982	982	2
574	20240902	094500	5950257	982	982	982	982	1
575	20240902	094400	5949275	979	979	979	979	0
576	20240902	094300	5949275	979	979	979	979	0
577	20240902	094200	5949275	979	979	979	979	0
578	20240902	094100	5949275	979	979	979	979	0
579	20240902	094000	5949275	979	979	979	979	0
580	20240902	093900	5949275	979	979	979	979	5
581	20240902	093800	5944380	977	977	977	977	0
582	20240902	093700	5944380	977	977	977	977	0
583	20240902	093600	5944380	977	977	977	977	0
584	20240902	093500	5944380	977	977	977	977	103
585	20240902	093400	5843749	977	977	977	977	0
586	20240902	093300	5843749	977	977	977	977	0
587	20240902	093200	5843749	977	977	977	977	0
588	20240902	093100	5843749	977	977	977	977	0
589	20240902	093000	5843749	977	977	977	977	1
590	20240902	092900	5842772	978	978	978	978	0
591	20240902	092800	5842772	978	978	978	978	0
592	20240902	092700	5842772	978	978	978	978	100
593	20240902	092600	5744972	984	984	984	984	0
594	20240902	092500	5744972	984	984	984	984	0
595	20240902	092400	5744972	984	984	984	984	0
596	20240902	092300	5744972	984	983	984	983	150
597	20240902	092200	5597382	984	983	984	983	22
598	20240902	092100	5575754	979	979	979	979	0
599	20240902	092000	5575754	979	981	981	979	2
600	20240902	091900	5573794	983	983	983	983	0
601	20240902	091800	5573794	983	978	983	974	28
602	20240902	091700	5546288	976	974	976	974	451
603	20240902	091600	5106212	972	972	972	972	593
604	20240902	091500	4529816	970	968	970	968	1180
605	20240902	091400	3387573	968	968	968	968	0
606	20240902	091300	3387573	968	968	968	968	192
607	20240902	091200	3201717	960	960	960	960	0
608	20240902	091100	3201717	960	964	964	960	2079
609	20240902	091000	1205557	965	967	967	965	1023
610	20240902	090900	218360	969	969	969	969	1
611	20240902	090800	217391	971	971	971	971	0
612	20240902	090700	217391	971	971	971	971	0
613	20240902	090600	217391	971	971	971	971	0
614	20240902	090500	217391	971	971	971	971	0
615	20240902	090400	217391	971	971	971	971	0
616	20240902	090300	217391	971	972	972	971	94
617	20240902	090200	126024	973	975	975	973	88
618	20240902	090100	40326	977	977	977	977	1
619	20240902	090000	39349	979	984	984	979	28