KissMeData/131180/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201600	18909256	969	969	969	969	887
3	20240911	201500	18909256	969	969	969	969	0
4	20240911	201400	18909256	969	969	969	969	0
5	20240911	201300	18909256	969	969	969	969	0
6	20240911	201200	18909256	969	969	969	969	0
7	20240911	201100	18909256	969	969	969	969	0
8	20240911	201000	18909256	969	969	969	969	0
9	20240911	200900	18909256	969	969	969	969	0
10	20240911	200800	18909256	969	969	969	969	0
11	20240911	200700	18909256	969	969	969	969	0
12	20240911	200600	18909256	969	969	969	969	0
13	20240911	200500	18909256	969	969	969	969	0
14	20240911	200400	18909256	969	969	969	969	0
15	20240911	200300	18909256	969	969	969	969	0
16	20240911	200200	18909256	969	969	969	969	0
17	20240911	200100	18909256	969	969	969	969	0
18	20240911	200000	18909256	969	969	969	969	0
19	20240911	195900	18909256	969	969	969	969	0
20	20240911	195800	18909256	969	969	969	969	0
21	20240911	195700	18909256	969	969	969	969	0
22	20240911	195600	18909256	969	969	969	969	0
23	20240911	195500	18909256	969	969	969	969	0
24	20240911	195400	18909256	969	969	969	969	0
25	20240911	195300	18909256	969	969	969	969	0
26	20240911	195200	18909256	969	969	969	969	0
27	20240911	195100	18909256	969	969	969	969	0
28	20240911	195000	18909256	969	969	969	969	0
29	20240911	194900	18909256	969	969	969	969	0
30	20240911	194800	18909256	969	969	969	969	0
31	20240911	194700	18909256	969	969	969	969	0
32	20240911	194600	18909256	969	969	969	969	887
33	20240911	194500	18909256	969	969	969	969	0
34	20240911	194400	18909256	969	969	969	969	0
35	20240911	194300	18909256	969	969	969	969	0
36	20240911	194200	18909256	969	969	969	969	0
37	20240911	194100	18909256	969	969	969	969	0
38	20240911	194000	18909256	969	969	969	969	0
39	20240911	193900	18909256	969	969	969	969	0
40	20240911	193800	18909256	969	969	969	969	0
41	20240911	193700	18909256	969	969	969	969	0
42	20240911	193600	18909256	969	969	969	969	0
43	20240911	193500	18909256	969	969	969	969	0
44	20240911	193400	18909256	969	969	969	969	0
45	20240911	193300	18909256	969	969	969	969	0
46	20240911	193200	18909256	969	969	969	969	0
47	20240911	193100	18909256	969	969	969	969	0
48	20240911	193000	18909256	969	969	969	969	0
49	20240911	192900	18909256	969	969	969	969	0
50	20240911	192800	18909256	969	969	969	969	0
51	20240911	192700	18909256	969	969	969	969	0
52	20240911	192600	18909256	969	969	969	969	0
53	20240911	192500	18909256	969	969	969	969	0
54	20240911	192400	18909256	969	969	969	969	0
55	20240911	192300	18909256	969	969	969	969	0
56	20240911	192200	18909256	969	969	969	969	0
57	20240911	192100	18909256	969	969	969	969	0
58	20240911	192000	18909256	969	969	969	969	0
59	20240911	191900	18909256	969	969	969	969	0
60	20240911	191800	18909256	969	969	969	969	0
61	20240911	191700	18909256	969	969	969	969	0
62	20240911	191600	18909256	969	969	969	969	887
63	20240911	191500	18909256	969	969	969	969	0
64	20240911	191400	18909256	969	969	969	969	0
65	20240911	191300	18909256	969	969	969	969	0
66	20240911	191200	18909256	969	969	969	969	0
67	20240911	191100	18909256	969	969	969	969	0
68	20240911	191000	18909256	969	969	969	969	0
69	20240911	190900	18909256	969	969	969	969	0
70	20240911	190800	18909256	969	969	969	969	0
71	20240911	190700	18909256	969	969	969	969	0
72	20240911	190600	18909256	969	969	969	969	0
73	20240911	190500	18909256	969	969	969	969	0
74	20240911	190400	18909256	969	969	969	969	0
75	20240911	190300	18909256	969	969	969	969	0
76	20240911	190200	18909256	969	969	969	969	0
77	20240911	190100	18909256	969	969	969	969	0
78	20240911	190000	18909256	969	969	969	969	0
79	20240911	185900	18909256	969	969	969	969	0
80	20240911	185800	18909256	969	969	969	969	0
81	20240911	185700	18909256	969	969	969	969	0
82	20240911	185600	18909256	969	969	969	969	0
83	20240911	185500	18909256	969	969	969	969	0
84	20240911	185400	18909256	969	969	969	969	0
85	20240911	185300	18909256	969	969	969	969	0
86	20240911	185200	18909256	969	969	969	969	0
87	20240911	185100	18909256	969	969	969	969	0
88	20240911	185000	18909256	969	969	969	969	0
89	20240911	184900	18909256	969	969	969	969	0
90	20240911	184800	18909256	969	969	969	969	0
91	20240911	184700	18909256	969	969	969	969	0
92	20240911	184600	18909256	969	969	969	969	887
93	20240911	184500	18909256	969	969	969	969	0
94	20240911	184400	18909256	969	969	969	969	0
95	20240911	184300	18909256	969	969	969	969	0
96	20240911	184200	18909256	969	969	969	969	0
97	20240911	184100	18909256	969	969	969	969	0
98	20240911	184000	18909256	969	969	969	969	0
99	20240911	183900	18909256	969	969	969	969	0
100	20240911	183800	18909256	969	969	969	969	0
101	20240911	183700	18909256	969	969	969	969	0
102	20240911	183600	18909256	969	969	969	969	0
103	20240911	183500	18909256	969	969	969	969	0
104	20240911	183400	18909256	969	969	969	969	0
105	20240911	183300	18909256	969	969	969	969	0
106	20240911	183200	18909256	969	969	969	969	0
107	20240911	183100	18909256	969	969	969	969	0
108	20240911	183000	18909256	969	969	969	969	0
109	20240911	182900	18909256	969	969	969	969	0
110	20240911	182800	18909256	969	969	969	969	0
111	20240911	182700	18909256	969	969	969	969	0
112	20240911	182600	18909256	969	969	969	969	0
113	20240911	182500	18909256	969	969	969	969	0
114	20240911	182400	18909256	969	969	969	969	0
115	20240911	182300	18909256	969	969	969	969	0
116	20240911	182200	18909256	969	969	969	969	0
117	20240911	182100	18909256	969	969	969	969	0
118	20240911	182000	18909256	969	969	969	969	0
119	20240911	181900	18909256	969	969	969	969	0
120	20240911	181800	18909256	969	969	969	969	0
121	20240911	181700	18909256	969	969	969	969	0
122	20240911	181600	18909256	969	969	969	969	887
123	20240911	181500	18909256	969	969	969	969	0
124	20240911	181400	18909256	969	969	969	969	0
125	20240911	181300	18909256	969	969	969	969	0
126	20240911	181200	18909256	969	969	969	969	0
127	20240911	181100	18909256	969	969	969	969	0
128	20240911	181000	18909256	969	969	969	969	0
129	20240911	180900	18909256	969	969	969	969	0
130	20240911	180800	18909256	969	969	969	969	0
131	20240911	180700	18909256	969	969	969	969	0
132	20240911	180600	18909256	969	969	969	969	0
133	20240911	180500	18909256	969	969	969	969	0
134	20240911	180400	18909256	969	969	969	969	0
135	20240911	180300	18909256	969	969	969	969	0
136	20240911	180200	18909256	969	969	969	969	0
137	20240911	180100	18909256	969	969	969	969	0
138	20240911	180000	18909256	969	969	969	969	0
139	20240911	175900	18909256	969	969	969	969	0
140	20240911	175800	18909256	969	969	969	969	0
141	20240911	175700	18909256	969	969	969	969	0
142	20240911	175600	18909256	969	969	969	969	0
143	20240911	175500	18909256	969	969	969	969	0
144	20240911	175400	18909256	969	969	969	969	0
145	20240911	175300	18909256	969	969	969	969	0
146	20240911	175200	18909256	969	969	969	969	0
147	20240911	175100	18909256	969	969	969	969	0
148	20240911	175000	18909256	969	969	969	969	0
149	20240911	174900	18909256	969	969	969	969	0
150	20240911	174800	18909256	969	969	969	969	0
151	20240911	174700	18909256	969	969	969	969	0
152	20240911	174600	18909256	969	969	969	969	887
153	20240911	174500	18909256	969	969	969	969	0
154	20240911	174400	18909256	969	969	969	969	0
155	20240911	174300	18909256	969	969	969	969	0
156	20240911	174200	18909256	969	969	969	969	0
157	20240911	174100	18909256	969	969	969	969	0
158	20240911	174000	18909256	969	969	969	969	0
159	20240911	173900	18909256	969	969	969	969	0
160	20240911	173800	18909256	969	969	969	969	0
161	20240911	173700	18909256	969	969	969	969	0
162	20240911	173600	18909256	969	969	969	969	0
163	20240911	173500	18909256	969	969	969	969	0
164	20240911	173400	18909256	969	969	969	969	0
165	20240911	173300	18909256	969	969	969	969	0
166	20240911	173200	18909256	969	969	969	969	0
167	20240911	173100	18909256	969	969	969	969	0
168	20240911	173000	18909256	969	969	969	969	0
169	20240911	172900	18909256	969	969	969	969	0
170	20240911	172800	18909256	969	969	969	969	0
171	20240911	172700	18909256	969	969	969	969	0
172	20240911	172600	18909256	969	969	969	969	0
173	20240911	172500	18909256	969	969	969	969	0
174	20240911	172400	18909256	969	969	969	969	0
175	20240911	172300	18909256	969	969	969	969	0
176	20240911	172200	18909256	969	969	969	969	0
177	20240911	172100	18909256	969	969	969	969	0
178	20240911	172000	18909256	969	969	969	969	0
179	20240911	171900	18909256	969	969	969	969	0
180	20240911	171800	18909256	969	969	969	969	0
181	20240911	171700	18909256	969	969	969	969	0
182	20240911	171600	18909256	969	969	969	969	887
183	20240911	171500	18909256	969	969	969	969	0
184	20240911	171400	18909256	969	969	969	969	0
185	20240911	171300	18909256	969	969	969	969	0
186	20240911	171200	18909256	969	969	969	969	0
187	20240911	171100	18909256	969	969	969	969	0
188	20240911	171000	18909256	969	969	969	969	0
189	20240911	170900	18909256	969	969	969	969	0
190	20240911	170800	18909256	969	969	969	969	0
191	20240911	170700	18909256	969	969	969	969	0
192	20240911	170600	18909256	969	969	969	969	0
193	20240911	170500	18909256	969	969	969	969	0
194	20240911	170400	18909256	969	969	969	969	0
195	20240911	170300	18909256	969	969	969	969	0
196	20240911	170200	18909256	969	969	969	969	0
197	20240911	170100	18909256	969	969	969	969	0
198	20240911	170000	18909256	969	969	969	969	0
199	20240911	165900	18909256	969	969	969	969	0
200	20240911	165800	18909256	969	969	969	969	0
201	20240911	165700	18909256	969	969	969	969	0
202	20240911	165600	18909256	969	969	969	969	0
203	20240911	165500	18909256	969	969	969	969	0
204	20240911	165400	18909256	969	969	969	969	0
205	20240911	165300	18909256	969	969	969	969	0
206	20240911	165200	18909256	969	969	969	969	0
207	20240911	165100	18909256	969	969	969	969	0
208	20240911	165000	18909256	969	969	969	969	0
209	20240911	164900	18909256	969	969	969	969	0
210	20240911	164800	18909256	969	969	969	969	0
211	20240911	164700	18909256	969	969	969	969	0
212	20240911	164600	18909256	969	969	969	969	887
213	20240911	164500	18909256	969	969	969	969	0
214	20240911	164400	18909256	969	969	969	969	0
215	20240911	164300	18909256	969	969	969	969	0
216	20240911	164200	18909256	969	969	969	969	0
217	20240911	164100	18909256	969	969	969	969	0
218	20240911	164000	18909256	969	969	969	969	0
219	20240911	163900	18909256	969	969	969	969	0
220	20240911	163800	18909256	969	969	969	969	0
221	20240911	163700	18909256	969	969	969	969	0
222	20240911	163600	18909256	969	969	969	969	0
223	20240911	163500	18909256	969	969	969	969	0
224	20240911	163400	18909256	969	969	969	969	0
225	20240911	163300	18909256	969	969	969	969	0
226	20240911	163200	18909256	969	969	969	969	0
227	20240911	163100	18909256	969	969	969	969	0
228	20240911	163000	18909256	969	969	969	969	0
229	20240911	162900	18909256	969	969	969	969	0
230	20240911	162800	18909256	969	969	969	969	0
231	20240911	162700	18909256	969	969	969	969	0
232	20240911	162600	18909256	969	969	969	969	0
233	20240911	162500	18909256	969	969	969	969	0
234	20240911	162400	18909256	969	969	969	969	0
235	20240911	162300	18909256	969	969	969	969	0
236	20240911	162200	18909256	969	969	969	969	0
237	20240911	162100	18909256	969	969	969	969	0
238	20240911	162000	18909256	969	969	969	969	0
239	20240911	161900	18909256	969	969	969	969	0
240	20240911	161800	18909256	969	969	969	969	0
241	20240911	161700	18909256	969	969	969	969	0
242	20240911	161600	18909256	969	969	969	969	887
243	20240911	161500	18909256	969	969	969	969	0
244	20240911	161400	18909256	969	969	969	969	0
245	20240911	161300	18909256	969	969	969	969	0
246	20240911	161200	18909256	969	969	969	969	0
247	20240911	161100	18909256	969	969	969	969	0
248	20240911	161000	18909256	969	969	969	969	0
249	20240911	160900	18909256	969	969	969	969	0
250	20240911	160800	18909256	969	969	969	969	0
251	20240911	160700	18909256	969	969	969	969	0
252	20240911	160600	18909256	969	969	969	969	0
253	20240911	160500	18909256	969	969	969	969	0
254	20240911	160400	18909256	969	969	969	969	0
255	20240911	160300	18909256	969	969	969	969	0
256	20240911	160200	18909256	969	969	969	969	0
257	20240911	160100	18909256	969	969	969	969	0
258	20240911	160000	18909256	969	969	969	969	0
259	20240911	155900	18909256	969	969	969	969	0
260	20240911	155800	18909256	969	969	969	969	0
261	20240911	155700	18909256	969	969	969	969	0
262	20240911	155600	18909256	969	969	969	969	0
263	20240911	155500	18909256	969	969	969	969	0
264	20240911	155400	18909256	969	969	969	969	0
265	20240911	155300	18909256	969	969	969	969	0
266	20240911	155200	18909256	969	969	969	969	0
267	20240911	155100	18909256	969	969	969	969	0
268	20240911	155000	18909256	969	969	969	969	0
269	20240911	154900	18909256	969	969	969	969	0
270	20240911	154800	18909256	969	969	969	969	0
271	20240911	154700	18909256	969	969	969	969	0
272	20240911	154600	18909256	969	969	969	969	887
273	20240911	154500	18909256	969	969	969	969	0
274	20240911	154400	18909256	969	969	969	969	0
275	20240911	154300	18909256	969	969	969	969	0
276	20240911	154200	18909256	969	969	969	969	0
277	20240911	154100	18909256	969	969	969	969	0
278	20240911	154000	18909256	969	969	969	969	0
279	20240911	153900	18909256	969	969	969	969	0
280	20240911	153800	18909256	969	969	969	969	0
281	20240911	153700	18909256	969	969	969	969	0
282	20240911	153600	18909256	969	969	969	969	0
283	20240911	153500	18909256	969	969	969	969	0
284	20240911	153400	18909256	969	969	969	969	0
285	20240911	153300	18909256	969	969	969	969	0
286	20240911	153200	18909256	969	969	969	969	0
287	20240911	153100	18909256	969	969	969	969	0
288	20240911	153000	18909256	969	969	969	969	887
289	20240911	152900	18049753	970	970	970	970	0
290	20240911	152800	18049753	970	970	970	970	0
291	20240911	152700	18049753	970	970	970	970	0
292	20240911	152600	18049753	970	970	970	970	0
293	20240911	152500	18049753	970	970	970	970	0
294	20240911	152400	18049753	970	970	970	970	0
295	20240911	152300	18049753	970	970	970	970	0
296	20240911	152200	18049753	970	970	970	970	0
297	20240911	152100	18049753	970	970	970	970	0
298	20240911	152000	18049753	970	970	970	970	0
299	20240911	151900	18049753	970	970	970	970	0
300	20240911	151800	18049753	970	977	977	970	1566
301	20240911	151700	16529684	983	983	983	983	0
302	20240911	151600	16529684	983	983	983	983	0
303	20240911	151500	16529684	983	983	983	983	508
304	20240911	151400	16030320	983	983	983	983	0
305	20240911	151300	16030320	983	983	983	983	0
306	20240911	151200	16030320	983	983	983	983	0
307	20240911	151100	16030320	983	983	983	983	0
308	20240911	151000	16030320	983	983	983	983	0
309	20240911	150900	16030320	983	983	983	983	1
310	20240911	150800	16029337	975	975	975	975	0
311	20240911	150700	16029337	975	979	979	975	1000
312	20240911	150600	15052241	983	983	983	983	0
313	20240911	150500	15052241	983	983	983	983	0
314	20240911	150400	15052241	983	983	983	983	0
315	20240911	150300	15052241	983	983	983	983	0
316	20240911	150200	15052241	983	983	983	983	0
317	20240911	150100	15052241	983	983	983	983	0
318	20240911	150000	15052241	983	983	983	983	0
319	20240911	145900	15052241	983	983	983	983	0
320	20240911	145800	15052241	983	983	983	983	0
321	20240911	145700	15052241	983	983	983	983	1
322	20240911	145600	15051258	979	979	979	979	0
323	20240911	145500	15051258	979	979	979	979	0
324	20240911	145400	15051258	979	979	979	979	0
325	20240911	145300	15051258	979	979	979	979	382
326	20240911	145200	14677280	979	982	982	979	833
327	20240911	145100	13861399	983	983	983	983	0
328	20240911	145000	13861399	983	983	983	983	1
329	20240911	144900	13860416	983	983	983	983	73
330	20240911	144800	13788657	984	985	985	984	286
331	20240911	144700	13507232	985	985	985	985	984
332	20240911	144600	12537992	984	984	984	984	0
333	20240911	144500	12537992	984	984	984	984	0
334	20240911	144400	12537992	984	984	984	984	0
335	20240911	144300	12537992	984	984	984	984	0
336	20240911	144200	12537992	984	984	984	984	0
337	20240911	144100	12537992	984	984	984	984	0
338	20240911	144000	12537992	984	984	984	984	0
339	20240911	143900	12537992	984	984	984	984	0
340	20240911	143800	12537992	984	984	984	984	0
341	20240911	143700	12537992	984	984	984	984	0
342	20240911	143600	12537992	984	984	984	984	0
343	20240911	143500	12537992	984	984	984	984	0
344	20240911	143400	12537992	984	984	984	984	0
345	20240911	143300	12537992	984	984	984	984	0
346	20240911	143200	12537992	984	984	984	984	0
347	20240911	143100	12537992	984	984	984	984	3
348	20240911	143000	12535040	988	988	988	988	0
349	20240911	142900	12535040	988	988	988	988	0
350	20240911	142800	12535040	988	988	988	988	0
351	20240911	142700	12535040	988	988	988	988	0
352	20240911	142600	12535040	988	988	988	988	0
353	20240911	142500	12535040	988	988	988	988	0
354	20240911	142400	12535040	988	988	988	988	0
355	20240911	142300	12535040	988	988	988	988	0
356	20240911	142200	12535040	988	988	988	988	0
357	20240911	142100	12535040	988	988	988	988	0
358	20240911	142000	12535040	988	988	988	988	0
359	20240911	141900	12535040	988	988	988	988	0
360	20240911	141800	12535040	988	988	988	988	0
361	20240911	141700	12535040	988	988	988	988	0
362	20240911	141600	12535040	988	988	988	988	0
363	20240911	141500	12535040	988	988	988	988	0
364	20240911	141400	12535040	988	988	988	988	4
365	20240911	141300	12531088	988	988	988	988	0
366	20240911	141200	12531088	988	988	988	988	0
367	20240911	141100	12531088	988	988	988	988	0
368	20240911	141000	12531088	988	988	988	988	0
369	20240911	140900	12531088	988	988	988	988	0
370	20240911	140800	12531088	988	988	988	988	0
371	20240911	140700	12531088	988	988	988	988	0
372	20240911	140600	12531088	988	988	988	988	0
373	20240911	140500	12531088	988	988	988	988	0
374	20240911	140400	12531088	988	988	988	988	0
375	20240911	140300	12531088	988	988	988	988	0
376	20240911	140200	12531088	988	988	988	988	0
377	20240911	140100	12531088	988	988	988	988	609
378	20240911	140000	11929396	988	988	988	988	0
379	20240911	135900	11929396	988	988	988	988	1
380	20240911	135800	11928408	987	987	987	987	0
381	20240911	135700	11928408	987	987	987	987	0
382	20240911	135600	11928408	987	987	987	987	0
383	20240911	135500	11928408	987	987	987	987	0
384	20240911	135400	11928408	987	987	987	987	0
385	20240911	135300	11928408	987	987	987	987	274
386	20240911	135200	11657970	987	987	987	987	0
387	20240911	135100	11657970	987	987	987	987	0
388	20240911	135000	11657970	987	987	987	987	0
389	20240911	134900	11657970	987	987	987	987	0
390	20240911	134800	11657970	987	987	987	987	0
391	20240911	134700	11657970	987	987	987	987	0
392	20240911	134600	11657970	987	987	987	987	0
393	20240911	134500	11657970	987	987	987	987	0
394	20240911	134400	11657970	987	987	987	987	0
395	20240911	134300	11657970	987	987	987	987	0
396	20240911	134200	11657970	987	987	987	987	0
397	20240911	134100	11657970	987	987	987	987	0
398	20240911	134000	11657970	987	987	987	987	0
399	20240911	133900	11657970	987	987	987	987	0
400	20240911	133800	11657970	987	987	987	987	0
401	20240911	133700	11657970	987	987	987	987	0
402	20240911	133600	11657970	987	987	987	987	0
403	20240911	133500	11657970	987	987	987	987	1
404	20240911	133400	11656983	987	987	987	987	0
405	20240911	133300	11656983	987	987	987	987	0
406	20240911	133200	11656983	987	987	987	987	0
407	20240911	133100	11656983	987	987	987	987	0
408	20240911	133000	11656983	987	987	987	987	0
409	20240911	132900	11656983	987	987	987	987	0
410	20240911	132800	11656983	987	987	987	987	0
411	20240911	132700	11656983	987	987	987	987	0
412	20240911	132600	11656983	987	987	987	987	0
413	20240911	132500	11656983	987	987	987	987	0
414	20240911	132400	11656983	987	987	987	987	0
415	20240911	132300	11656983	987	987	987	987	0
416	20240911	132200	11656983	987	987	987	987	0
417	20240911	132100	11656983	987	987	987	987	0
418	20240911	132000	11656983	987	987	987	987	0
419	20240911	131900	11656983	987	987	987	987	0
420	20240911	131800	11656983	987	987	987	987	100
421	20240911	131700	11558283	987	987	987	987	0
422	20240911	131600	11558283	987	987	987	987	0
423	20240911	131500	11558283	987	987	987	987	0
424	20240911	131400	11558283	987	987	987	987	0
425	20240911	131300	11558283	987	987	987	987	0
426	20240911	131200	11558283	987	987	987	987	0
427	20240911	131100	11558283	987	987	987	987	0
428	20240911	131000	11558283	987	987	987	987	0
429	20240911	130900	11558283	987	987	987	987	0
430	20240911	130800	11558283	987	987	987	987	0
431	20240911	130700	11558283	987	987	987	987	0
432	20240911	130600	11558283	987	987	987	987	0
433	20240911	130500	11558283	987	987	987	987	0
434	20240911	130400	11558283	987	987	987	987	0
435	20240911	130300	11558283	987	987	987	987	0
436	20240911	130200	11558283	987	987	987	987	0
437	20240911	130100	11558283	987	987	987	987	0
438	20240911	130000	11558283	987	987	987	987	0
439	20240911	125900	11558283	987	987	987	987	0
440	20240911	125800	11558283	987	987	987	987	0
441	20240911	125700	11558283	987	987	987	987	0
442	20240911	125600	11558283	987	987	987	987	0
443	20240911	125500	11558283	987	987	987	987	0
444	20240911	125400	11558283	987	987	987	987	0
445	20240911	125300	11558283	987	987	987	987	1
446	20240911	125200	11557296	984	984	984	984	0
447	20240911	125100	11557296	984	984	984	984	0
448	20240911	125000	11557296	984	984	984	984	0
449	20240911	124900	11557296	984	984	984	984	0
450	20240911	124800	11557296	984	984	984	984	0
451	20240911	124700	11557296	984	984	984	984	0
452	20240911	124600	11557296	984	984	984	984	0
453	20240911	124500	11557296	984	984	984	984	0
454	20240911	124400	11557296	984	984	984	984	0
455	20240911	124300	11557296	984	984	984	984	0
456	20240911	124200	11557296	984	984	984	984	0
457	20240911	124100	11557296	984	984	984	984	0
458	20240911	124000	11557296	984	984	984	984	0
459	20240911	123900	11557296	984	984	984	984	0
460	20240911	123800	11557296	984	984	984	984	0
461	20240911	123700	11557296	984	984	984	984	0
462	20240911	123600	11557296	984	984	984	984	0
463	20240911	123500	11557296	984	984	984	984	0
464	20240911	123400	11557296	984	984	984	984	0
465	20240911	123300	11557296	984	985	985	984	1017
466	20240911	123200	10556485	988	988	988	988	0
467	20240911	123100	10556485	988	988	988	988	0
468	20240911	123000	10556485	988	988	988	988	0
469	20240911	122900	10556485	988	988	988	988	0
470	20240911	122800	10556485	988	988	988	988	0
471	20240911	122700	10556485	988	988	988	988	0
472	20240911	122600	10556485	988	988	988	988	0
473	20240911	122500	10556485	988	988	988	988	0
474	20240911	122400	10556485	988	988	988	988	0
475	20240911	122300	10556485	988	988	988	988	0
476	20240911	122200	10556485	988	988	988	988	0
477	20240911	122100	10556485	988	988	988	988	0
478	20240911	122000	10556485	988	988	988	988	0
479	20240911	121900	10556485	988	988	988	988	0
480	20240911	121800	10556485	988	988	988	988	0
481	20240911	121700	10556485	988	988	988	988	0
482	20240911	121600	10556485	988	988	988	988	0
483	20240911	121500	10556485	988	988	988	988	0
484	20240911	121400	10556485	988	988	988	988	0
485	20240911	121300	10556485	988	988	988	988	0
486	20240911	121200	10556485	988	988	988	988	0
487	20240911	121100	10556485	988	988	988	988	0
488	20240911	121000	10556485	988	988	988	988	0
489	20240911	120900	10556485	988	988	988	988	0
490	20240911	120800	10556485	988	988	988	988	0
491	20240911	120700	10556485	988	988	988	988	0
492	20240911	120600	10556485	988	988	988	988	0
493	20240911	120500	10556485	988	988	988	988	0
494	20240911	120400	10556485	988	988	988	988	0
495	20240911	120300	10556485	988	988	988	988	0
496	20240911	120200	10556485	988	988	988	988	0
497	20240911	120100	10556485	988	988	988	988	0
498	20240911	120000	10556485	988	988	988	988	0
499	20240911	115900	10556485	988	988	988	988	0
500	20240911	115800	10556485	988	988	988	988	0
501	20240911	115700	10556485	988	988	988	988	0
502	20240911	115600	10556485	988	988	988	988	1
503	20240911	115500	10555497	988	988	988	988	0
504	20240911	115400	10555497	988	988	988	988	0
505	20240911	115300	10555497	988	988	988	988	0
506	20240911	115200	10555497	988	988	988	988	0
507	20240911	115100	10555497	988	988	988	988	0
508	20240911	115000	10555497	988	988	988	988	0
509	20240911	114900	10555497	988	988	988	988	1
510	20240911	114800	10554509	984	984	984	984	0
511	20240911	114700	10554509	984	984	984	984	0
512	20240911	114600	10554509	984	984	984	984	0
513	20240911	114500	10554509	984	985	985	984	1000
514	20240911	114400	9570429	988	988	988	988	0
515	20240911	114300	9570429	988	988	988	988	0
516	20240911	114200	9570429	988	988	988	988	0
517	20240911	114100	9570429	988	988	988	988	0
518	20240911	114000	9570429	988	988	988	988	0
519	20240911	113900	9570429	988	988	988	988	0
520	20240911	113800	9570429	988	988	988	988	0
521	20240911	113700	9570429	988	988	988	988	0
522	20240911	113600	9570429	988	988	988	988	0
523	20240911	113500	9570429	988	988	988	988	0
524	20240911	113400	9570429	988	988	988	988	0
525	20240911	113300	9570429	988	988	988	988	0
526	20240911	113200	9570429	988	988	988	988	0
527	20240911	113100	9570429	988	988	988	988	0
528	20240911	113000	9570429	988	988	988	988	0
529	20240911	112900	9570429	988	988	988	988	0
530	20240911	112800	9570429	988	988	988	988	0
531	20240911	112700	9570429	988	988	988	988	1200
532	20240911	112600	8384829	988	988	988	988	0
533	20240911	112500	8384829	988	988	988	988	0
534	20240911	112400	8384829	988	988	988	988	0
535	20240911	112300	8384829	988	988	988	988	0
536	20240911	112200	8384829	988	988	988	988	0
537	20240911	112100	8384829	988	988	988	988	100
538	20240911	112000	8286029	988	988	988	988	0
539	20240911	111900	8286029	988	988	988	988	1100
540	20240911	111800	7199229	988	988	988	988	0
541	20240911	111700	7199229	988	988	988	988	0
542	20240911	111600	7199229	988	988	988	988	0
543	20240911	111500	7199229	988	988	988	988	0
544	20240911	111400	7199229	988	988	988	988	0
545	20240911	111300	7199229	988	988	988	988	0
546	20240911	111200	7199229	988	988	988	988	0
547	20240911	111100	7199229	988	988	988	988	0
548	20240911	111000	7199229	988	988	988	988	0
549	20240911	110900	7199229	988	988	988	988	0
550	20240911	110800	7199229	988	988	988	988	0
551	20240911	110700	7199229	988	988	988	988	0
552	20240911	110600	7199229	988	988	988	988	0
553	20240911	110500	7199229	988	988	988	988	0
554	20240911	110400	7199229	988	988	988	988	0
555	20240911	110300	7199229	988	988	988	988	0
556	20240911	110200	7199229	988	988	988	988	0
557	20240911	110100	7199229	988	988	988	988	0
558	20240911	110000	7199229	988	988	988	988	1
559	20240911	105900	7198241	982	982	982	982	0
560	20240911	105800	7198241	982	982	982	982	0
561	20240911	105700	7198241	982	982	982	982	0
562	20240911	105600	7198241	982	982	982	982	0
563	20240911	105500	7198241	982	982	982	982	0
564	20240911	105400	7198241	982	982	982	982	0
565	20240911	105300	7198241	982	982	982	982	0
566	20240911	105200	7198241	982	982	982	982	0
567	20240911	105100	7198241	982	982	982	982	0
568	20240911	105000	7198241	982	982	982	982	0
569	20240911	104900	7198241	982	982	982	982	0
570	20240911	104800	7198241	982	982	982	982	0
571	20240911	104700	7198241	982	982	982	982	0
572	20240911	104600	7198241	982	984	984	982	1018
573	20240911	104500	6198253	984	984	984	984	0
574	20240911	104400	6198253	984	984	984	984	0
575	20240911	104300	6198253	984	984	984	984	0
576	20240911	104200	6198253	984	984	984	984	0
577	20240911	104100	6198253	984	984	984	984	0
578	20240911	104000	6198253	984	984	984	984	0
579	20240911	103900	6198253	984	984	984	984	0
580	20240911	103800	6198253	984	984	984	984	0
581	20240911	103700	6198253	984	984	984	984	0
582	20240911	103600	6198253	984	984	984	984	0
583	20240911	103500	6198253	984	984	984	984	0
584	20240911	103400	6198253	984	988	988	984	239
585	20240911	103300	5962503	988	988	988	988	1
586	20240911	103200	5961515	989	989	989	989	0
587	20240911	103100	5961515	989	989	989	989	0
588	20240911	103000	5961515	989	989	989	989	0
589	20240911	102900	5961515	989	989	989	989	0
590	20240911	102800	5961515	989	989	989	989	4080
591	20240911	102700	1926395	990	990	990	990	0
592	20240911	102600	1926395	990	990	990	990	0
593	20240911	102500	1926395	990	990	990	990	0
594	20240911	102400	1926395	990	990	990	990	0
595	20240911	102300	1926395	990	990	990	990	0
596	20240911	102200	1926395	990	990	990	990	0
597	20240911	102100	1926395	990	990	990	990	10
598	20240911	102000	1916495	990	990	990	990	0
599	20240911	101900	1916495	990	990	990	990	0
600	20240911	101800	1916495	990	990	990	990	0
601	20240911	101700	1916495	990	990	990	990	0
602	20240911	101600	1916495	990	990	990	990	0
603	20240911	101500	1916495	990	990	990	990	0
604	20240911	101400	1916495	990	990	990	990	0
605	20240911	101300	1916495	990	990	990	990	0
606	20240911	101200	1916495	990	990	990	990	0
607	20240911	101100	1916495	990	990	990	990	0
608	20240911	101000	1916495	990	990	990	990	0
609	20240911	100900	1916495	990	990	990	990	0
610	20240911	100800	1916495	990	990	990	990	0
611	20240911	100700	1916495	990	990	990	990	0
612	20240911	100600	1916495	990	990	990	990	0
613	20240911	100500	1916495	990	990	990	990	0
614	20240911	100400	1916495	990	990	990	990	0
615	20240911	100300	1916495	990	990	990	990	0
616	20240911	100200	1916495	990	990	990	990	100
617	20240911	100100	1817495	990	990	990	990	0
618	20240911	100000	1817495	990	990	990	990	0
619	20240911	095900	1817495	990	990	990	990	0
620	20240911	095800	1817495	990	990	990	990	0
621	20240911	095700	1817495	990	990	990	990	0
622	20240911	095600	1817495	990	990	990	990	0
623	20240911	095500	1817495	990	990	990	990	0
624	20240911	095400	1817495	990	990	990	990	6
625	20240911	095300	1811555	990	990	990	990	0
626	20240911	095200	1811555	990	990	990	990	0
627	20240911	095100	1811555	990	990	990	990	0
628	20240911	095000	1811555	990	990	990	990	0
629	20240911	094900	1811555	990	990	990	990	0
630	20240911	094800	1811555	990	990	990	990	0
631	20240911	094700	1811555	990	990	990	990	0
632	20240911	094600	1811555	990	990	990	990	0
633	20240911	094500	1811555	990	990	990	990	0
634	20240911	094400	1811555	990	990	990	990	0
635	20240911	094300	1811555	990	990	990	990	0
636	20240911	094200	1811555	990	990	990	990	0
637	20240911	094100	1811555	990	990	990	990	0
638	20240911	094000	1811555	990	990	990	990	11
639	20240911	093900	1800665	990	990	990	990	0
640	20240911	093800	1800665	990	990	990	990	3
641	20240911	093700	1797695	990	990	990	990	1
642	20240911	093600	1796705	990	990	990	990	0
643	20240911	093500	1796705	990	990	990	990	0
644	20240911	093400	1796705	990	990	990	990	0
645	20240911	093300	1796705	990	990	990	990	0
646	20240911	093200	1796705	990	990	990	990	0
647	20240911	093100	1796705	990	990	990	990	0
648	20240911	093000	1796705	990	990	990	990	0
649	20240911	092900	1796705	990	990	990	990	0
650	20240911	092800	1796705	990	990	990	990	0
651	20240911	092700	1796705	990	990	990	990	1000
652	20240911	092600	806705	990	990	990	990	0
653	20240911	092500	806705	990	990	990	990	0
654	20240911	092400	806705	990	990	990	990	5
655	20240911	092300	801755	990	990	990	990	3
656	20240911	092200	798785	991	991	991	991	0
657	20240911	092100	798785	991	991	991	991	0
658	20240911	092000	798785	991	991	991	991	0
659	20240911	091900	798785	991	991	991	991	0
660	20240911	091800	798785	991	991	991	991	0
661	20240911	091700	798785	991	991	991	991	0
662	20240911	091600	798785	991	991	991	991	0
663	20240911	091500	798785	991	991	991	991	0
664	20240911	091400	798785	991	991	991	991	0
665	20240911	091300	798785	991	991	991	991	0
666	20240911	091200	798785	991	991	991	991	0
667	20240911	091100	798785	991	991	991	991	0
668	20240911	091000	798785	991	991	991	991	0
669	20240911	090900	798785	991	991	991	991	0
670	20240911	090800	798785	991	991	991	991	0
671	20240911	090700	798785	991	991	991	991	0
672	20240911	090600	798785	991	991	991	991	0
673	20240911	090500	798785	991	991	991	991	0
674	20240911	090400	798785	991	991	991	991	0
675	20240911	090300	798785	991	991	991	991	0
676	20240911	090200	798785	991	991	991	991	0
677	20240911	090100	798785	991	991	991	991	93
678	20240911	090000	706622	991	991	991	991	710