KissMeData/148780/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202100	30573503	983	983	983	983	301
3	20240913	202000	30573503	983	983	983	983	0
4	20240913	201900	30573503	983	983	983	983	0
5	20240913	201800	30573503	983	983	983	983	0
6	20240913	201700	30573503	983	983	983	983	0
7	20240913	201600	30573503	983	983	983	983	0
8	20240913	201500	30573503	983	983	983	983	0
9	20240913	201400	30573503	983	983	983	983	0
10	20240913	201300	30573503	983	983	983	983	0
11	20240913	201200	30573503	983	983	983	983	0
12	20240913	201100	30573503	983	983	983	983	0
13	20240913	201000	30573503	983	983	983	983	0
14	20240913	200900	30573503	983	983	983	983	0
15	20240913	200800	30573503	983	983	983	983	0
16	20240913	200700	30573503	983	983	983	983	0
17	20240913	200600	30573503	983	983	983	983	0
18	20240913	200500	30573503	983	983	983	983	0
19	20240913	200400	30573503	983	983	983	983	0
20	20240913	200300	30573503	983	983	983	983	0
21	20240913	200200	30573503	983	983	983	983	0
22	20240913	200100	30573503	983	983	983	983	0
23	20240913	200000	30573503	983	983	983	983	0
24	20240913	195900	30573503	983	983	983	983	0
25	20240913	195800	30573503	983	983	983	983	0
26	20240913	195700	30573503	983	983	983	983	0
27	20240913	195600	30573503	983	983	983	983	0
28	20240913	195500	30573503	983	983	983	983	0
29	20240913	195400	30573503	983	983	983	983	0
30	20240913	195300	30573503	983	983	983	983	0
31	20240913	195200	30573503	983	983	983	983	0
32	20240913	195100	30573503	983	983	983	983	301
33	20240913	195000	30573503	983	983	983	983	0
34	20240913	194900	30573503	983	983	983	983	0
35	20240913	194800	30573503	983	983	983	983	0
36	20240913	194700	30573503	983	983	983	983	0
37	20240913	194600	30573503	983	983	983	983	0
38	20240913	194500	30573503	983	983	983	983	0
39	20240913	194400	30573503	983	983	983	983	0
40	20240913	194300	30573503	983	983	983	983	0
41	20240913	194200	30573503	983	983	983	983	0
42	20240913	194100	30573503	983	983	983	983	0
43	20240913	194000	30573503	983	983	983	983	0
44	20240913	193900	30573503	983	983	983	983	0
45	20240913	193800	30573503	983	983	983	983	0
46	20240913	193700	30573503	983	983	983	983	0
47	20240913	193600	30573503	983	983	983	983	0
48	20240913	193500	30573503	983	983	983	983	0
49	20240913	193400	30573503	983	983	983	983	0
50	20240913	193300	30573503	983	983	983	983	0
51	20240913	193200	30573503	983	983	983	983	0
52	20240913	193100	30573503	983	983	983	983	0
53	20240913	193000	30573503	983	983	983	983	0
54	20240913	192900	30573503	983	983	983	983	0
55	20240913	192800	30573503	983	983	983	983	0
56	20240913	192700	30573503	983	983	983	983	0
57	20240913	192600	30573503	983	983	983	983	0
58	20240913	192500	30573503	983	983	983	983	0
59	20240913	192400	30573503	983	983	983	983	0
60	20240913	192300	30573503	983	983	983	983	0
61	20240913	192200	30573503	983	983	983	983	0
62	20240913	192100	30573503	983	983	983	983	301
63	20240913	192000	30573503	983	983	983	983	0
64	20240913	191900	30573503	983	983	983	983	0
65	20240913	191800	30573503	983	983	983	983	0
66	20240913	191700	30573503	983	983	983	983	0
67	20240913	191600	30573503	983	983	983	983	0
68	20240913	191500	30573503	983	983	983	983	0
69	20240913	191400	30573503	983	983	983	983	0
70	20240913	191300	30573503	983	983	983	983	0
71	20240913	191200	30573503	983	983	983	983	0
72	20240913	191100	30573503	983	983	983	983	0
73	20240913	191000	30573503	983	983	983	983	0
74	20240913	190900	30573503	983	983	983	983	0
75	20240913	190800	30573503	983	983	983	983	0
76	20240913	190700	30573503	983	983	983	983	0
77	20240913	190600	30573503	983	983	983	983	0
78	20240913	190500	30573503	983	983	983	983	0
79	20240913	190400	30573503	983	983	983	983	0
80	20240913	190300	30573503	983	983	983	983	0
81	20240913	190200	30573503	983	983	983	983	0
82	20240913	190100	30573503	983	983	983	983	0
83	20240913	190000	30573503	983	983	983	983	0
84	20240913	185900	30573503	983	983	983	983	0
85	20240913	185800	30573503	983	983	983	983	0
86	20240913	185700	30573503	983	983	983	983	0
87	20240913	185600	30573503	983	983	983	983	0
88	20240913	185500	30573503	983	983	983	983	0
89	20240913	185400	30573503	983	983	983	983	0
90	20240913	185300	30573503	983	983	983	983	0
91	20240913	185200	30573503	983	983	983	983	0
92	20240913	185100	30573503	983	983	983	983	301
93	20240913	185000	30573503	983	983	983	983	0
94	20240913	184900	30573503	983	983	983	983	0
95	20240913	184800	30573503	983	983	983	983	0
96	20240913	184700	30573503	983	983	983	983	0
97	20240913	184600	30573503	983	983	983	983	0
98	20240913	184500	30573503	983	983	983	983	0
99	20240913	184400	30573503	983	983	983	983	0
100	20240913	184300	30573503	983	983	983	983	0
101	20240913	184200	30573503	983	983	983	983	0
102	20240913	184100	30573503	983	983	983	983	0
103	20240913	184000	30573503	983	983	983	983	0
104	20240913	183900	30573503	983	983	983	983	0
105	20240913	183800	30573503	983	983	983	983	0
106	20240913	183700	30573503	983	983	983	983	0
107	20240913	183600	30573503	983	983	983	983	0
108	20240913	183500	30573503	983	983	983	983	0
109	20240913	183400	30573503	983	983	983	983	0
110	20240913	183300	30573503	983	983	983	983	0
111	20240913	183200	30573503	983	983	983	983	0
112	20240913	183100	30573503	983	983	983	983	0
113	20240913	183000	30573503	983	983	983	983	0
114	20240913	182900	30573503	983	983	983	983	0
115	20240913	182800	30573503	983	983	983	983	0
116	20240913	182700	30573503	983	983	983	983	0
117	20240913	182600	30573503	983	983	983	983	0
118	20240913	182500	30573503	983	983	983	983	0
119	20240913	182400	30573503	983	983	983	983	0
120	20240913	182300	30573503	983	983	983	983	0
121	20240913	182200	30573503	983	983	983	983	0
122	20240913	182100	30573503	983	983	983	983	301
123	20240913	182000	30573503	983	983	983	983	0
124	20240913	181900	30573503	983	983	983	983	0
125	20240913	181800	30573503	983	983	983	983	0
126	20240913	181700	30573503	983	983	983	983	0
127	20240913	181600	30573503	983	983	983	983	0
128	20240913	181500	30573503	983	983	983	983	0
129	20240913	181400	30573503	983	983	983	983	0
130	20240913	181300	30573503	983	983	983	983	0
131	20240913	181200	30573503	983	983	983	983	0
132	20240913	181100	30573503	983	983	983	983	0
133	20240913	181000	30573503	983	983	983	983	0
134	20240913	180900	30573503	983	983	983	983	0
135	20240913	180800	30573503	983	983	983	983	0
136	20240913	180700	30573503	983	983	983	983	0
137	20240913	180600	30573503	983	983	983	983	0
138	20240913	180500	30573503	983	983	983	983	0
139	20240913	180400	30573503	983	983	983	983	0
140	20240913	180300	30573503	983	983	983	983	0
141	20240913	180200	30573503	983	983	983	983	0
142	20240913	180100	30573503	983	983	983	983	0
143	20240913	180000	30573503	983	983	983	983	0
144	20240913	175900	30573503	983	983	983	983	0
145	20240913	175800	30573503	983	983	983	983	0
146	20240913	175700	30573503	983	983	983	983	0
147	20240913	175600	30573503	983	983	983	983	0
148	20240913	175500	30573503	983	983	983	983	0
149	20240913	175400	30573503	983	983	983	983	0
150	20240913	175300	30573503	983	983	983	983	0
151	20240913	175200	30573503	983	983	983	983	0
152	20240913	175100	30573503	983	983	983	983	301
153	20240913	175000	30573503	983	983	983	983	0
154	20240913	174900	30573503	983	983	983	983	0
155	20240913	174800	30573503	983	983	983	983	0
156	20240913	174700	30573503	983	983	983	983	0
157	20240913	174600	30573503	983	983	983	983	0
158	20240913	174500	30573503	983	983	983	983	0
159	20240913	174400	30573503	983	983	983	983	0
160	20240913	174300	30573503	983	983	983	983	0
161	20240913	174200	30573503	983	983	983	983	0
162	20240913	174100	30573503	983	983	983	983	0
163	20240913	174000	30573503	983	983	983	983	0
164	20240913	173900	30573503	983	983	983	983	0
165	20240913	173800	30573503	983	983	983	983	0
166	20240913	173700	30573503	983	983	983	983	0
167	20240913	173600	30573503	983	983	983	983	0
168	20240913	173500	30573503	983	983	983	983	0
169	20240913	173400	30573503	983	983	983	983	0
170	20240913	173300	30573503	983	983	983	983	0
171	20240913	173200	30573503	983	983	983	983	0
172	20240913	173100	30573503	983	983	983	983	0
173	20240913	173000	30573503	983	983	983	983	0
174	20240913	172900	30573503	983	983	983	983	0
175	20240913	172800	30573503	983	983	983	983	0
176	20240913	172700	30573503	983	983	983	983	0
177	20240913	172600	30573503	983	983	983	983	0
178	20240913	172500	30573503	983	983	983	983	0
179	20240913	172400	30573503	983	983	983	983	0
180	20240913	172300	30573503	983	983	983	983	0
181	20240913	172200	30573503	983	983	983	983	0
182	20240913	172100	30573503	983	983	983	983	301
183	20240913	172000	30573503	983	983	983	983	0
184	20240913	171900	30573503	983	983	983	983	0
185	20240913	171800	30573503	983	983	983	983	0
186	20240913	171700	30573503	983	983	983	983	0
187	20240913	171600	30573503	983	983	983	983	0
188	20240913	171500	30573503	983	983	983	983	0
189	20240913	171400	30573503	983	983	983	983	0
190	20240913	171300	30573503	983	983	983	983	0
191	20240913	171200	30573503	983	983	983	983	0
192	20240913	171100	30573503	983	983	983	983	0
193	20240913	171000	30573503	983	983	983	983	0
194	20240913	170900	30573503	983	983	983	983	0
195	20240913	170800	30573503	983	983	983	983	0
196	20240913	170700	30573503	983	983	983	983	0
197	20240913	170600	30573503	983	983	983	983	0
198	20240913	170500	30573503	983	983	983	983	0
199	20240913	170400	30573503	983	983	983	983	0
200	20240913	170300	30573503	983	983	983	983	0
201	20240913	170200	30573503	983	983	983	983	0
202	20240913	170100	30573503	983	983	983	983	0
203	20240913	170000	30573503	983	983	983	983	0
204	20240913	165900	30573503	983	983	983	983	0
205	20240913	165800	30573503	983	983	983	983	0
206	20240913	165700	30573503	983	983	983	983	0
207	20240913	165600	30573503	983	983	983	983	0
208	20240913	165500	30573503	983	983	983	983	0
209	20240913	165400	30573503	983	983	983	983	0
210	20240913	165300	30573503	983	983	983	983	0
211	20240913	165200	30573503	983	983	983	983	0
212	20240913	165100	30573503	983	983	983	983	301
213	20240913	165000	30573503	983	983	983	983	0
214	20240913	164900	30573503	983	983	983	983	0
215	20240913	164800	30573503	983	983	983	983	0
216	20240913	164700	30573503	983	983	983	983	0
217	20240913	164600	30573503	983	983	983	983	0
218	20240913	164500	30573503	983	983	983	983	0
219	20240913	164400	30573503	983	983	983	983	0
220	20240913	164300	30573503	983	983	983	983	0
221	20240913	164200	30573503	983	983	983	983	0
222	20240913	164100	30573503	983	983	983	983	0
223	20240913	164000	30573503	983	983	983	983	0
224	20240913	163900	30573503	983	983	983	983	0
225	20240913	163800	30573503	983	983	983	983	0
226	20240913	163700	30573503	983	983	983	983	0
227	20240913	163600	30573503	983	983	983	983	0
228	20240913	163500	30573503	983	983	983	983	0
229	20240913	163400	30573503	983	983	983	983	0
230	20240913	163300	30573503	983	983	983	983	0
231	20240913	163200	30573503	983	983	983	983	0
232	20240913	163100	30573503	983	983	983	983	0
233	20240913	163000	30573503	983	983	983	983	0
234	20240913	162900	30573503	983	983	983	983	0
235	20240913	162800	30573503	983	983	983	983	0
236	20240913	162700	30573503	983	983	983	983	0
237	20240913	162600	30573503	983	983	983	983	0
238	20240913	162500	30573503	983	983	983	983	0
239	20240913	162400	30573503	983	983	983	983	0
240	20240913	162300	30573503	983	983	983	983	0
241	20240913	162200	30573503	983	983	983	983	0
242	20240913	162100	30573503	983	983	983	983	301
243	20240913	162000	30573503	983	983	983	983	0
244	20240913	161900	30573503	983	983	983	983	0
245	20240913	161800	30573503	983	983	983	983	0
246	20240913	161700	30573503	983	983	983	983	0
247	20240913	161600	30573503	983	983	983	983	0
248	20240913	161500	30573503	983	983	983	983	0
249	20240913	161400	30573503	983	983	983	983	0
250	20240913	161300	30573503	983	983	983	983	0
251	20240913	161200	30573503	983	983	983	983	0
252	20240913	161100	30573503	983	983	983	983	0
253	20240913	161000	30573503	983	983	983	983	0
254	20240913	160900	30573503	983	983	983	983	0
255	20240913	160800	30573503	983	983	983	983	0
256	20240913	160700	30573503	983	983	983	983	0
257	20240913	160600	30573503	983	983	983	983	0
258	20240913	160500	30573503	983	983	983	983	0
259	20240913	160400	30573503	983	983	983	983	0
260	20240913	160300	30573503	983	983	983	983	0
261	20240913	160200	30573503	983	983	983	983	0
262	20240913	160100	30573503	983	983	983	983	0
263	20240913	160000	30573503	983	983	983	983	0
264	20240913	155900	30573503	983	983	983	983	0
265	20240913	155800	30573503	983	983	983	983	0
266	20240913	155700	30573503	983	983	983	983	0
267	20240913	155600	30573503	983	983	983	983	0
268	20240913	155500	30573503	983	983	983	983	0
269	20240913	155400	30573503	983	983	983	983	0
270	20240913	155300	30573503	983	983	983	983	0
271	20240913	155200	30573503	983	983	983	983	0
272	20240913	155100	30573503	983	983	983	983	301
273	20240913	155000	30573503	983	983	983	983	0
274	20240913	154900	30573503	983	983	983	983	0
275	20240913	154800	30573503	983	983	983	983	0
276	20240913	154700	30573503	983	983	983	983	0
277	20240913	154600	30573503	983	983	983	983	0
278	20240913	154500	30573503	983	983	983	983	0
279	20240913	154400	30573503	983	983	983	983	0
280	20240913	154300	30573503	983	983	983	983	0
281	20240913	154200	30573503	983	983	983	983	0
282	20240913	154100	30573503	983	983	983	983	0
283	20240913	154000	30573503	983	983	983	983	0
284	20240913	153900	30573503	983	983	983	983	0
285	20240913	153800	30573503	983	983	983	983	0
286	20240913	153700	30573503	983	983	983	983	0
287	20240913	153600	30573503	983	983	983	983	0
288	20240913	153500	30573503	983	983	983	983	0
289	20240913	153400	30573503	983	983	983	983	0
290	20240913	153300	30573503	983	983	983	983	0
291	20240913	153200	30573503	983	983	983	983	0
292	20240913	153100	30573503	983	983	983	983	0
293	20240913	153000	30573503	983	983	983	983	301
294	20240913	152900	30277620	981	981	981	981	0
295	20240913	152800	30277620	981	981	981	981	0
296	20240913	152700	30277620	981	981	981	981	0
297	20240913	152600	30277620	981	981	981	981	0
298	20240913	152500	30277620	981	981	981	981	0
299	20240913	152400	30277620	981	981	981	981	0
300	20240913	152300	30277620	981	981	981	981	0
301	20240913	152200	30277620	981	981	981	981	0
302	20240913	152100	30277620	981	981	981	981	0
303	20240913	152000	30277620	981	981	981	981	0
304	20240913	151900	30277620	981	976	981	976	46
305	20240913	151800	30232714	982	982	982	982	0
306	20240913	151700	30232714	982	982	982	982	0
307	20240913	151600	30232714	982	982	982	982	10
308	20240913	151500	30222894	982	982	982	982	0
309	20240913	151400	30222894	982	982	982	982	0
310	20240913	151300	30222894	982	982	982	982	0
311	20240913	151200	30222894	982	982	982	982	0
312	20240913	151100	30222894	982	982	982	982	0
313	20240913	151000	30222894	982	982	982	982	0
314	20240913	150900	30222894	982	982	982	982	5
315	20240913	150800	30217984	984	984	984	984	0
316	20240913	150700	30217984	984	984	984	984	1
317	20240913	150600	30217000	982	982	982	982	1
318	20240913	150500	30216018	981	981	981	981	0
319	20240913	150400	30216018	981	981	981	981	0
320	20240913	150300	30216018	981	981	981	981	65
321	20240913	150200	30152253	982	982	982	982	50
322	20240913	150100	30103153	982	982	982	982	0
323	20240913	150000	30103153	982	982	982	982	0
324	20240913	145900	30103153	982	982	982	982	0
325	20240913	145800	30103153	982	982	982	982	0
326	20240913	145700	30103153	982	982	982	982	0
327	20240913	145600	30103153	982	978	982	978	1001
328	20240913	145500	29124171	974	974	974	974	0
329	20240913	145400	29124171	974	974	974	974	0
330	20240913	145300	29124171	974	974	974	974	0
331	20240913	145200	29124171	974	974	974	974	0
332	20240913	145100	29124171	974	974	974	974	0
333	20240913	145000	29124171	974	974	974	974	0
334	20240913	144900	29124171	974	974	974	974	0
335	20240913	144800	29124171	974	974	974	974	0
336	20240913	144700	29124171	974	974	974	974	0
337	20240913	144600	29124171	974	974	974	974	0
338	20240913	144500	29124171	974	974	974	974	0
339	20240913	144400	29124171	974	977	977	974	397
340	20240913	144300	28737487	978	978	978	978	0
341	20240913	144200	28737487	978	978	978	978	0
342	20240913	144100	28737487	978	978	978	978	0
343	20240913	144000	28737487	978	978	978	978	0
344	20240913	143900	28737487	978	978	978	978	0
345	20240913	143800	28737487	978	978	978	978	0
346	20240913	143700	28737487	978	978	978	978	1
347	20240913	143600	28736509	979	979	979	979	0
348	20240913	143500	28736509	979	979	979	979	0
349	20240913	143400	28736509	979	979	979	979	0
350	20240913	143300	28736509	979	979	979	979	0
351	20240913	143200	28736509	979	979	979	979	0
352	20240913	143100	28736509	979	979	979	979	0
353	20240913	143000	28736509	979	979	979	979	1
354	20240913	142900	28735530	978	978	978	978	0
355	20240913	142800	28735530	978	978	978	978	0
356	20240913	142700	28735530	978	978	978	978	0
357	20240913	142600	28735530	978	978	978	978	0
358	20240913	142500	28735530	978	978	978	978	0
359	20240913	142400	28735530	978	978	978	978	0
360	20240913	142300	28735530	978	978	978	978	0
361	20240913	142200	28735530	978	978	978	978	0
362	20240913	142100	28735530	978	978	978	978	0
363	20240913	142000	28735530	978	978	978	978	0
364	20240913	141900	28735530	978	978	978	978	1
365	20240913	141800	28734552	978	978	978	978	0
366	20240913	141700	28734552	978	978	978	978	0
367	20240913	141600	28734552	978	978	978	978	0
368	20240913	141500	28734552	978	978	978	978	0
369	20240913	141400	28734552	978	978	978	978	0
370	20240913	141300	28734552	978	978	978	978	1
371	20240913	141200	28733574	979	979	979	979	0
372	20240913	141100	28733574	979	979	979	979	0
373	20240913	141000	28733574	979	979	979	979	0
374	20240913	140900	28733574	979	979	979	979	1
375	20240913	140800	28732595	972	972	972	972	0
376	20240913	140700	28732595	972	972	972	972	0
377	20240913	140600	28732595	972	972	972	972	0
378	20240913	140500	28732595	972	972	972	972	0
379	20240913	140400	28732595	972	972	972	972	0
380	20240913	140300	28732595	972	972	972	972	0
381	20240913	140200	28732595	972	972	972	972	0
382	20240913	140100	28732595	972	972	972	972	0
383	20240913	140000	28732595	972	972	972	972	0
384	20240913	135900	28732595	972	972	972	972	2832
385	20240913	135800	25979891	972	972	972	972	0
386	20240913	135700	25979891	972	972	972	972	0
387	20240913	135600	25979891	972	972	972	972	58
388	20240913	135500	25923515	972	972	972	972	541
389	20240913	135400	25397663	972	972	972	972	0
390	20240913	135300	25397663	972	972	972	972	0
391	20240913	135200	25397663	972	972	972	972	0
392	20240913	135100	25397663	972	972	972	972	0
393	20240913	135000	25397663	972	972	972	972	0
394	20240913	134900	25397663	972	972	972	972	0
395	20240913	134800	25397663	972	972	972	972	0
396	20240913	134700	25397663	972	972	972	972	0
397	20240913	134600	25397663	972	972	972	972	1
398	20240913	134500	25396691	977	977	977	977	0
399	20240913	134400	25396691	977	977	977	977	0
400	20240913	134300	25396691	977	977	977	977	1000
401	20240913	134200	24419691	977	977	977	977	0
402	20240913	134100	24419691	977	977	977	977	0
403	20240913	134000	24419691	977	977	977	977	0
404	20240913	133900	24419691	977	977	977	977	0
405	20240913	133800	24419691	977	977	977	977	0
406	20240913	133700	24419691	977	977	977	977	0
407	20240913	133600	24419691	977	977	977	977	0
408	20240913	133500	24419691	977	977	977	977	0
409	20240913	133400	24419691	977	977	977	977	0
410	20240913	133300	24419691	977	977	977	977	0
411	20240913	133200	24419691	977	977	977	977	0
412	20240913	133100	24419691	977	977	977	977	0
413	20240913	133000	24419691	977	977	977	977	1
414	20240913	132900	24418714	972	972	972	972	0
415	20240913	132800	24418714	972	972	972	972	0
416	20240913	132700	24418714	972	972	972	972	0
417	20240913	132600	24418714	972	972	972	972	0
418	20240913	132500	24418714	972	972	972	972	0
419	20240913	132400	24418714	972	972	972	972	0
420	20240913	132300	24418714	972	972	972	972	0
421	20240913	132200	24418714	972	972	972	972	0
422	20240913	132100	24418714	972	972	972	972	0
423	20240913	132000	24418714	972	972	972	972	800
424	20240913	131900	23641114	972	972	972	972	509
425	20240913	131800	23146366	972	972	972	972	0
426	20240913	131700	23146366	972	972	972	972	0
427	20240913	131600	23146366	972	974	974	972	826
428	20240913	131500	22343427	972	972	972	972	0
429	20240913	131400	22343427	972	972	972	972	0
430	20240913	131300	22343427	972	972	972	972	0
431	20240913	131200	22343427	972	972	972	972	0
432	20240913	131100	22343427	972	972	972	972	0
433	20240913	131000	22343427	972	972	972	972	0
434	20240913	130900	22343427	972	972	972	972	0
435	20240913	130800	22343427	972	972	972	972	0
436	20240913	130700	22343427	972	972	972	972	0
437	20240913	130600	22343427	972	972	972	972	0
438	20240913	130500	22343427	972	972	972	972	102
439	20240913	130400	22244283	977	977	977	977	0
440	20240913	130300	22244283	977	977	977	977	0
441	20240913	130200	22244283	977	977	977	977	0
442	20240913	130100	22244283	977	977	977	977	0
443	20240913	130000	22244283	977	977	977	977	0
444	20240913	125900	22244283	977	977	977	977	0
445	20240913	125800	22244283	977	977	977	977	0
446	20240913	125700	22244283	977	977	977	977	1
447	20240913	125600	22243306	970	970	970	970	0
448	20240913	125500	22243306	970	970	970	970	0
449	20240913	125400	22243306	970	970	970	970	0
450	20240913	125300	22243306	970	970	970	970	0
451	20240913	125200	22243306	970	970	970	970	0
452	20240913	125100	22243306	970	970	970	970	0
453	20240913	125000	22243306	970	970	970	970	0
454	20240913	124900	22243306	970	970	970	970	0
455	20240913	124800	22243306	970	970	970	970	0
456	20240913	124700	22243306	970	970	970	970	0
457	20240913	124600	22243306	970	970	970	970	0
458	20240913	124500	22243306	970	970	970	970	0
459	20240913	124400	22243306	970	970	970	970	266
460	20240913	124300	21985286	977	977	977	977	0
461	20240913	124200	21985286	977	977	977	977	0
462	20240913	124100	21985286	977	977	977	977	1
463	20240913	124000	21984309	969	971	971	969	276
464	20240913	123900	21716580	970	971	971	970	2089
465	20240913	123800	19689661	972	972	972	972	0
466	20240913	123700	19689661	972	972	972	972	0
467	20240913	123600	19689661	972	972	972	972	0
468	20240913	123500	19689661	972	972	972	972	0
469	20240913	123400	19689661	972	972	972	972	0
470	20240913	123300	19689661	972	972	972	972	442
471	20240913	123200	19260037	971	971	971	971	0
472	20240913	123100	19260037	971	971	971	971	0
473	20240913	123000	19260037	971	971	971	971	0
474	20240913	122900	19260037	971	971	971	971	0
475	20240913	122800	19260037	971	971	971	971	0
476	20240913	122700	19260037	971	971	971	971	0
477	20240913	122600	19260037	971	973	973	971	1019
478	20240913	122500	18269562	971	971	971	971	0
479	20240913	122400	18269562	971	971	971	971	0
480	20240913	122300	18269562	971	971	971	971	0
481	20240913	122200	18269562	971	971	971	971	0
482	20240913	122100	18269562	971	971	971	971	0
483	20240913	122000	18269562	971	971	971	971	0
484	20240913	121900	18269562	971	971	971	971	0
485	20240913	121800	18269562	971	971	971	971	0
486	20240913	121700	18269562	971	971	971	971	0
487	20240913	121600	18269562	971	971	971	971	8
488	20240913	121500	18261794	971	972	972	971	311
489	20240913	121400	17959503	972	972	972	972	0
490	20240913	121300	17959503	972	972	972	972	0
491	20240913	121200	17959503	972	974	974	972	125
492	20240913	121100	17837807	974	975	975	974	100
493	20240913	121000	17740381	975	975	975	975	0
494	20240913	120900	17740381	975	975	975	975	100
495	20240913	120800	17642881	974	974	974	974	0
496	20240913	120700	17642881	974	974	974	974	0
497	20240913	120600	17642881	974	974	974	974	200
498	20240913	120500	17448081	981	975	981	975	51
499	20240913	120400	17398080	974	974	974	974	8
500	20240913	120300	17390288	974	975	975	974	430
501	20240913	120200	16971039	976	976	976	976	0
502	20240913	120100	16971039	976	977	977	976	322
503	20240913	120000	16656556	982	982	982	982	0
504	20240913	115900	16656556	982	978	982	977	581
505	20240913	115800	16088418	977	977	977	977	0
506	20240913	115700	16088418	977	977	977	977	0
507	20240913	115600	16088418	977	977	977	977	0
508	20240913	115500	16088418	977	977	977	977	2
509	20240913	115400	16086464	977	977	977	977	0
510	20240913	115300	16086464	977	977	977	977	0
511	20240913	115200	16086464	977	977	977	977	0
512	20240913	115100	16086464	977	977	977	977	0
513	20240913	115000	16086464	977	977	977	977	0
514	20240913	114900	16086464	977	977	977	977	2
515	20240913	114800	16084510	978	980	980	978	211
516	20240913	114700	15878099	979	979	979	979	0
517	20240913	114600	15878099	979	979	979	979	0
518	20240913	114500	15878099	979	979	979	979	306
519	20240913	114400	15578525	979	979	979	979	0
520	20240913	114300	15578525	979	979	979	979	2
521	20240913	114200	15576567	980	980	980	980	725
522	20240913	114100	14866067	980	980	980	980	0
523	20240913	114000	14866067	980	980	980	980	0
524	20240913	113900	14866067	980	980	980	980	0
525	20240913	113800	14866067	980	980	980	980	0
526	20240913	113700	14866067	980	980	980	980	2
527	20240913	113600	14864107	983	983	983	983	0
528	20240913	113500	14864107	983	983	983	983	1
529	20240913	113400	14863124	980	980	980	980	0
530	20240913	113300	14863124	980	980	980	980	0
531	20240913	113200	14863124	980	980	980	980	19
532	20240913	113100	14844504	980	980	980	980	2
533	20240913	113000	14842544	980	980	980	980	0
534	20240913	112900	14842544	980	980	980	980	0
535	20240913	112800	14842544	980	980	980	980	0
536	20240913	112700	14842544	980	980	980	980	0
537	20240913	112600	14842544	980	980	980	980	2
538	20240913	112500	14840584	981	981	981	981	0
539	20240913	112400	14840584	981	981	981	981	0
540	20240913	112300	14840584	981	981	981	981	393
541	20240913	112200	14455051	980	980	980	980	0
542	20240913	112100	14455051	980	980	980	980	0
543	20240913	112000	14455051	980	981	981	980	402
544	20240913	111900	14060691	981	981	981	981	0
545	20240913	111800	14060691	981	981	981	981	0
546	20240913	111700	14060691	981	981	981	981	2
547	20240913	111600	14058729	980	980	980	980	0
548	20240913	111500	14058729	980	980	980	980	2
549	20240913	111400	14056769	981	981	981	981	0
550	20240913	111300	14056769	981	981	981	981	0
551	20240913	111200	14056769	981	981	981	981	0
552	20240913	111100	14056769	981	981	981	981	190
553	20240913	111000	13870379	981	981	981	981	227
554	20240913	110900	13647692	981	981	981	981	2
555	20240913	110800	13645730	981	981	981	981	0
556	20240913	110700	13645730	981	981	981	981	0
557	20240913	110600	13645730	981	981	981	981	0
558	20240913	110500	13645730	981	981	981	981	0
559	20240913	110400	13645730	981	981	981	981	0
560	20240913	110300	13645730	981	981	981	981	2
561	20240913	110200	13643768	981	981	981	981	0
562	20240913	110100	13643768	981	981	981	981	0
563	20240913	110000	13643768	981	981	981	981	0
564	20240913	105900	13643768	981	981	981	981	0
565	20240913	105800	13643768	981	981	981	981	2
566	20240913	105700	13641806	981	981	981	981	0
567	20240913	105600	13641806	981	981	981	981	100
568	20240913	105500	13543706	981	981	981	981	0
569	20240913	105400	13543706	981	981	981	981	0
570	20240913	105300	13543706	981	981	981	981	0
571	20240913	105200	13543706	981	981	981	981	2
572	20240913	105100	13541744	981	981	981	981	0
573	20240913	105000	13541744	981	981	981	981	0
574	20240913	104900	13541744	981	981	981	981	0
575	20240913	104800	13541744	981	981	981	981	0
576	20240913	104700	13541744	981	981	981	981	0
577	20240913	104600	13541744	981	981	981	981	2
578	20240913	104500	13539782	984	984	984	984	0
579	20240913	104400	13539782	984	984	984	984	0
580	20240913	104300	13539782	984	984	984	984	0
581	20240913	104200	13539782	984	984	984	984	0
582	20240913	104100	13539782	984	981	984	981	92
583	20240913	104000	13449260	984	984	984	984	0
584	20240913	103900	13449260	984	984	984	984	1
585	20240913	103800	13448276	982	982	982	982	100
586	20240913	103700	13350076	982	982	982	982	200
587	20240913	103600	13153676	982	982	982	982	0
588	20240913	103500	13153676	982	981	982	981	127
589	20240913	103400	13028964	982	982	982	982	175
590	20240913	103300	12857114	982	982	982	982	0
591	20240913	103200	12857114	982	982	982	982	0
592	20240913	103100	12857114	982	982	982	982	0
593	20240913	103000	12857114	982	982	982	982	0
594	20240913	102900	12857114	982	982	982	982	148
595	20240913	102800	12711778	985	985	985	985	0
596	20240913	102700	12711778	985	985	985	985	0
597	20240913	102600	12711778	985	985	985	985	100
598	20240913	102500	12613278	982	982	982	982	0
599	20240913	102400	12613278	982	982	982	982	2
600	20240913	102300	12611314	982	982	982	982	0
601	20240913	102200	12611314	982	984	984	982	16
602	20240913	102100	12595580	985	985	985	985	2
603	20240913	102000	12593610	984	984	984	984	10
604	20240913	101900	12583770	984	984	984	984	0
605	20240913	101800	12583770	984	984	984	984	2
606	20240913	101700	12581802	984	984	984	984	0
607	20240913	101600	12581802	984	984	984	984	274
608	20240913	101500	12312186	985	985	985	985	5
609	20240913	101400	12307261	984	984	984	984	0
610	20240913	101300	12307261	984	984	984	984	0
611	20240913	101200	12307261	984	984	984	983	14
612	20240913	101100	12293487	984	984	984	984	1
613	20240913	101000	12292503	983	983	983	983	3
614	20240913	100900	12289554	982	982	982	982	0
615	20240913	100800	12289554	982	982	982	982	0
616	20240913	100700	12289554	982	982	982	982	2
617	20240913	100600	12287590	982	982	982	982	0
618	20240913	100500	12287590	982	982	982	982	0
619	20240913	100400	12287590	982	982	982	982	0
620	20240913	100300	12287590	982	982	982	982	0
621	20240913	100200	12287590	982	982	982	982	0
622	20240913	100100	12287590	982	983	983	982	23
623	20240913	100000	12264999	982	982	982	982	0
624	20240913	095900	12264999	982	982	982	982	0
625	20240913	095800	12264999	982	982	982	982	0
626	20240913	095700	12264999	982	982	982	982	0
627	20240913	095600	12264999	982	983	983	982	2
628	20240913	095500	12263034	987	987	987	987	5
629	20240913	095400	12258099	982	982	982	982	0
630	20240913	095300	12258099	982	982	982	982	0
631	20240913	095200	12258099	982	982	982	982	0
632	20240913	095100	12258099	982	982	982	982	0
633	20240913	095000	12258099	982	982	982	982	2
634	20240913	094900	12256135	981	981	981	981	0
635	20240913	094800	12256135	981	981	981	981	0
636	20240913	094700	12256135	981	981	981	981	0
637	20240913	094600	12256135	981	981	981	981	0
638	20240913	094500	12256135	981	981	981	981	0
639	20240913	094400	12256135	981	981	981	981	2
640	20240913	094300	12254173	987	987	987	987	5
641	20240913	094200	12249238	987	987	987	987	0
642	20240913	094100	12249238	987	987	987	987	96
643	20240913	094000	12154486	987	987	987	987	13
644	20240913	093900	12141655	987	987	987	987	10
645	20240913	093800	12131785	987	987	987	981	10
646	20240913	093700	12121932	986	986	986	986	0
647	20240913	093600	12121932	986	986	986	986	56
648	20240913	093500	12066716	987	987	987	987	30
649	20240913	093400	12037106	987	987	987	987	0
650	20240913	093300	12037106	987	982	987	982	103
651	20240913	093200	11935460	987	987	987	987	1
652	20240913	093100	11934473	981	981	981	981	0
653	20240913	093000	11934473	981	981	981	981	0
654	20240913	092900	11934473	981	981	981	981	0
655	20240913	092800	11934473	981	981	981	981	190
656	20240913	092700	11748083	979	984	984	977	44
657	20240913	092600	11704813	984	984	984	984	0
658	20240913	092500	11704813	984	984	984	984	0
659	20240913	092400	11704813	984	984	984	984	1
660	20240913	092300	11703829	984	984	984	984	0
661	20240913	092200	11703829	984	984	984	984	500
662	20240913	092100	11211829	988	988	988	988	0
663	20240913	092000	11211829	988	988	988	988	1
664	20240913	091900	11210841	984	985	985	984	468
665	20240913	091800	10750328	986	989	989	986	1046
666	20240913	091700	9715984	989	989	989	989	0
667	20240913	091600	9715984	989	989	989	989	3
668	20240913	091500	9713017	996	989	996	989	2
669	20240913	091400	9711032	996	996	996	996	1
670	20240913	091300	9710036	989	989	989	989	0
671	20240913	091200	9710036	989	990	990	989	5720
672	20240913	091100	4052936	990	990	990	990	21
673	20240913	091000	4032146	990	991	991	990	3
674	20240913	090900	4029174	994	994	994	994	5
675	20240913	090800	4024204	1002	1002	1002	1002	0
676	20240913	090700	4024204	1002	1002	1002	1002	0
677	20240913	090600	4024204	1002	1002	1002	1002	1
678	20240913	090500	4023202	994	994	994	994	799
679	20240913	090400	3228996	989	991	991	989	500
680	20240913	090300	2734437	990	1000	1000	990	1888
681	20240913	090200	856102	1011	1011	1011	1011	50
682	20240913	090100	805552	1012	1012	1012	1012	0
683	20240913	090000	805552	1012	1012	1012	1012	796