KissMeData/131180/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201500	45422200	975	975	975	975	1251
3	20240906	201400	45422200	975	975	975	975	0
4	20240906	201300	45422200	975	975	975	975	0
5	20240906	201200	45422200	975	975	975	975	0
6	20240906	201100	45422200	975	975	975	975	0
7	20240906	201000	45422200	975	975	975	975	0
8	20240906	200900	45422200	975	975	975	975	0
9	20240906	200800	45422200	975	975	975	975	0
10	20240906	200700	45422200	975	975	975	975	0
11	20240906	200600	45422200	975	975	975	975	0
12	20240906	200500	45422200	975	975	975	975	0
13	20240906	200400	45422200	975	975	975	975	0
14	20240906	200300	45422200	975	975	975	975	0
15	20240906	200200	45422200	975	975	975	975	0
16	20240906	200100	45422200	975	975	975	975	0
17	20240906	200000	45422200	975	975	975	975	0
18	20240906	195900	45422200	975	975	975	975	0
19	20240906	195800	45422200	975	975	975	975	0
20	20240906	195700	45422200	975	975	975	975	0
21	20240906	195600	45422200	975	975	975	975	0
22	20240906	195500	45422200	975	975	975	975	0
23	20240906	195400	45422200	975	975	975	975	0
24	20240906	195300	45422200	975	975	975	975	0
25	20240906	195200	45422200	975	975	975	975	0
26	20240906	195100	45422200	975	975	975	975	0
27	20240906	195000	45422200	975	975	975	975	0
28	20240906	194900	45422200	975	975	975	975	0
29	20240906	194800	45422200	975	975	975	975	0
30	20240906	194700	45422200	975	975	975	975	0
31	20240906	194600	45422200	975	975	975	975	0
32	20240906	194500	45422200	975	975	975	975	1251
33	20240906	194400	45422200	975	975	975	975	0
34	20240906	194300	45422200	975	975	975	975	0
35	20240906	194200	45422200	975	975	975	975	0
36	20240906	194100	45422200	975	975	975	975	0
37	20240906	194000	45422200	975	975	975	975	0
38	20240906	193900	45422200	975	975	975	975	0
39	20240906	193800	45422200	975	975	975	975	0
40	20240906	193700	45422200	975	975	975	975	0
41	20240906	193600	45422200	975	975	975	975	0
42	20240906	193500	45422200	975	975	975	975	0
43	20240906	193400	45422200	975	975	975	975	0
44	20240906	193300	45422200	975	975	975	975	0
45	20240906	193200	45422200	975	975	975	975	0
46	20240906	193100	45422200	975	975	975	975	0
47	20240906	193000	45422200	975	975	975	975	0
48	20240906	192900	45422200	975	975	975	975	0
49	20240906	192800	45422200	975	975	975	975	0
50	20240906	192700	45422200	975	975	975	975	0
51	20240906	192600	45422200	975	975	975	975	0
52	20240906	192500	45422200	975	975	975	975	0
53	20240906	192400	45422200	975	975	975	975	0
54	20240906	192300	45422200	975	975	975	975	0
55	20240906	192200	45422200	975	975	975	975	0
56	20240906	192100	45422200	975	975	975	975	0
57	20240906	192000	45422200	975	975	975	975	0
58	20240906	191900	45422200	975	975	975	975	0
59	20240906	191800	45422200	975	975	975	975	0
60	20240906	191700	45422200	975	975	975	975	0
61	20240906	191600	45422200	975	975	975	975	0
62	20240906	191500	45422200	975	975	975	975	1251
63	20240906	191400	45422200	975	975	975	975	0
64	20240906	191300	45422200	975	975	975	975	0
65	20240906	191200	45422200	975	975	975	975	0
66	20240906	191100	45422200	975	975	975	975	0
67	20240906	191000	45422200	975	975	975	975	0
68	20240906	190900	45422200	975	975	975	975	0
69	20240906	190800	45422200	975	975	975	975	0
70	20240906	190700	45422200	975	975	975	975	0
71	20240906	190600	45422200	975	975	975	975	0
72	20240906	190500	45422200	975	975	975	975	0
73	20240906	190400	45422200	975	975	975	975	0
74	20240906	190300	45422200	975	975	975	975	0
75	20240906	190200	45422200	975	975	975	975	0
76	20240906	190100	45422200	975	975	975	975	0
77	20240906	190000	45422200	975	975	975	975	0
78	20240906	185900	45422200	975	975	975	975	0
79	20240906	185800	45422200	975	975	975	975	0
80	20240906	185700	45422200	975	975	975	975	0
81	20240906	185600	45422200	975	975	975	975	0
82	20240906	185500	45422200	975	975	975	975	0
83	20240906	185400	45422200	975	975	975	975	0
84	20240906	185300	45422200	975	975	975	975	0
85	20240906	185200	45422200	975	975	975	975	0
86	20240906	185100	45422200	975	975	975	975	0
87	20240906	185000	45422200	975	975	975	975	0
88	20240906	184900	45422200	975	975	975	975	0
89	20240906	184800	45422200	975	975	975	975	0
90	20240906	184700	45422200	975	975	975	975	0
91	20240906	184600	45422200	975	975	975	975	0
92	20240906	184500	45422200	975	975	975	975	1251
93	20240906	184400	45422200	975	975	975	975	0
94	20240906	184300	45422200	975	975	975	975	0
95	20240906	184200	45422200	975	975	975	975	0
96	20240906	184100	45422200	975	975	975	975	0
97	20240906	184000	45422200	975	975	975	975	0
98	20240906	183900	45422200	975	975	975	975	0
99	20240906	183800	45422200	975	975	975	975	0
100	20240906	183700	45422200	975	975	975	975	0
101	20240906	183600	45422200	975	975	975	975	0
102	20240906	183500	45422200	975	975	975	975	0
103	20240906	183400	45422200	975	975	975	975	0
104	20240906	183300	45422200	975	975	975	975	0
105	20240906	183200	45422200	975	975	975	975	0
106	20240906	183100	45422200	975	975	975	975	0
107	20240906	183000	45422200	975	975	975	975	0
108	20240906	182900	45422200	975	975	975	975	0
109	20240906	182800	45422200	975	975	975	975	0
110	20240906	182700	45422200	975	975	975	975	0
111	20240906	182600	45422200	975	975	975	975	0
112	20240906	182500	45422200	975	975	975	975	0
113	20240906	182400	45422200	975	975	975	975	0
114	20240906	182300	45422200	975	975	975	975	0
115	20240906	182200	45422200	975	975	975	975	0
116	20240906	182100	45422200	975	975	975	975	0
117	20240906	182000	45422200	975	975	975	975	0
118	20240906	181900	45422200	975	975	975	975	0
119	20240906	181800	45422200	975	975	975	975	0
120	20240906	181700	45422200	975	975	975	975	0
121	20240906	181600	45422200	975	975	975	975	0
122	20240906	181500	45422200	975	975	975	975	1251
123	20240906	181400	45422200	975	975	975	975	0
124	20240906	181300	45422200	975	975	975	975	0
125	20240906	181200	45422200	975	975	975	975	0
126	20240906	181100	45422200	975	975	975	975	0
127	20240906	181000	45422200	975	975	975	975	0
128	20240906	180900	45422200	975	975	975	975	0
129	20240906	180800	45422200	975	975	975	975	0
130	20240906	180700	45422200	975	975	975	975	0
131	20240906	180600	45422200	975	975	975	975	0
132	20240906	180500	45422200	975	975	975	975	0
133	20240906	180400	45422200	975	975	975	975	0
134	20240906	180300	45422200	975	975	975	975	0
135	20240906	180200	45422200	975	975	975	975	0
136	20240906	180100	45422200	975	975	975	975	0
137	20240906	180000	45422200	975	975	975	975	0
138	20240906	175900	45422200	975	975	975	975	0
139	20240906	175800	45422200	975	975	975	975	0
140	20240906	175700	45422200	975	975	975	975	0
141	20240906	175600	45422200	975	975	975	975	0
142	20240906	175500	45422200	975	975	975	975	0
143	20240906	175400	45422200	975	975	975	975	0
144	20240906	175300	45422200	975	975	975	975	0
145	20240906	175200	45422200	975	975	975	975	0
146	20240906	175100	45422200	975	975	975	975	0
147	20240906	175000	45422200	975	975	975	975	0
148	20240906	174900	45422200	975	975	975	975	0
149	20240906	174800	45422200	975	975	975	975	0
150	20240906	174700	45422200	975	975	975	975	0
151	20240906	174600	45422200	975	975	975	975	0
152	20240906	174500	45422200	975	975	975	975	1251
153	20240906	174400	45422200	975	975	975	975	0
154	20240906	174300	45422200	975	975	975	975	0
155	20240906	174200	45422200	975	975	975	975	0
156	20240906	174100	45422200	975	975	975	975	0
157	20240906	174000	45422200	975	975	975	975	0
158	20240906	173900	45422200	975	975	975	975	0
159	20240906	173800	45422200	975	975	975	975	0
160	20240906	173700	45422200	975	975	975	975	0
161	20240906	173600	45422200	975	975	975	975	0
162	20240906	173500	45422200	975	975	975	975	0
163	20240906	173400	45422200	975	975	975	975	0
164	20240906	173300	45422200	975	975	975	975	0
165	20240906	173200	45422200	975	975	975	975	0
166	20240906	173100	45422200	975	975	975	975	0
167	20240906	173000	45422200	975	975	975	975	0
168	20240906	172900	45422200	975	975	975	975	0
169	20240906	172800	45422200	975	975	975	975	0
170	20240906	172700	45422200	975	975	975	975	0
171	20240906	172600	45422200	975	975	975	975	0
172	20240906	172500	45422200	975	975	975	975	0
173	20240906	172400	45422200	975	975	975	975	0
174	20240906	172300	45422200	975	975	975	975	0
175	20240906	172200	45422200	975	975	975	975	0
176	20240906	172100	45422200	975	975	975	975	0
177	20240906	172000	45422200	975	975	975	975	0
178	20240906	171900	45422200	975	975	975	975	0
179	20240906	171800	45422200	975	975	975	975	0
180	20240906	171700	45422200	975	975	975	975	0
181	20240906	171600	45422200	975	975	975	975	0
182	20240906	171500	45422200	975	975	975	975	1251
183	20240906	171400	45422200	975	975	975	975	0
184	20240906	171300	45422200	975	975	975	975	0
185	20240906	171200	45422200	975	975	975	975	0
186	20240906	171100	45422200	975	975	975	975	0
187	20240906	171000	45422200	975	975	975	975	0
188	20240906	170900	45422200	975	975	975	975	0
189	20240906	170800	45422200	975	975	975	975	0
190	20240906	170700	45422200	975	975	975	975	0
191	20240906	170600	45422200	975	975	975	975	0
192	20240906	170500	45422200	975	975	975	975	0
193	20240906	170400	45422200	975	975	975	975	0
194	20240906	170300	45422200	975	975	975	975	0
195	20240906	170200	45422200	975	975	975	975	0
196	20240906	170100	45422200	975	975	975	975	0
197	20240906	170000	45422200	975	975	975	975	0
198	20240906	165900	45422200	975	975	975	975	0
199	20240906	165800	45422200	975	975	975	975	0
200	20240906	165700	45422200	975	975	975	975	0
201	20240906	165600	45422200	975	975	975	975	0
202	20240906	165500	45422200	975	975	975	975	0
203	20240906	165400	45422200	975	975	975	975	0
204	20240906	165300	45422200	975	975	975	975	0
205	20240906	165200	45422200	975	975	975	975	0
206	20240906	165100	45422200	975	975	975	975	0
207	20240906	165000	45422200	975	975	975	975	0
208	20240906	164900	45422200	975	975	975	975	0
209	20240906	164800	45422200	975	975	975	975	0
210	20240906	164700	45422200	975	975	975	975	0
211	20240906	164600	45422200	975	975	975	975	0
212	20240906	164500	45422200	975	975	975	975	1251
213	20240906	164400	45422200	975	975	975	975	0
214	20240906	164300	45422200	975	975	975	975	0
215	20240906	164200	45422200	975	975	975	975	0
216	20240906	164100	45422200	975	975	975	975	0
217	20240906	164000	45422200	975	975	975	975	0
218	20240906	163900	45422200	975	975	975	975	0
219	20240906	163800	45422200	975	975	975	975	0
220	20240906	163700	45422200	975	975	975	975	0
221	20240906	163600	45422200	975	975	975	975	0
222	20240906	163500	45422200	975	975	975	975	0
223	20240906	163400	45422200	975	975	975	975	0
224	20240906	163300	45422200	975	975	975	975	0
225	20240906	163200	45422200	975	975	975	975	0
226	20240906	163100	45422200	975	975	975	975	0
227	20240906	163000	45422200	975	975	975	975	0
228	20240906	162900	45422200	975	975	975	975	0
229	20240906	162800	45422200	975	975	975	975	0
230	20240906	162700	45422200	975	975	975	975	0
231	20240906	162600	45422200	975	975	975	975	0
232	20240906	162500	45422200	975	975	975	975	0
233	20240906	162400	45422200	975	975	975	975	0
234	20240906	162300	45422200	975	975	975	975	0
235	20240906	162200	45422200	975	975	975	975	0
236	20240906	162100	45422200	975	975	975	975	0
237	20240906	162000	45422200	975	975	975	975	0
238	20240906	161900	45422200	975	975	975	975	0
239	20240906	161800	45422200	975	975	975	975	0
240	20240906	161700	45422200	975	975	975	975	0
241	20240906	161600	45422200	975	975	975	975	0
242	20240906	161500	45422200	975	975	975	975	1251
243	20240906	161400	45422200	975	975	975	975	0
244	20240906	161300	45422200	975	975	975	975	0
245	20240906	161200	45422200	975	975	975	975	0
246	20240906	161100	45422200	975	975	975	975	0
247	20240906	161000	45422200	975	975	975	975	0
248	20240906	160900	45422200	975	975	975	975	0
249	20240906	160800	45422200	975	975	975	975	0
250	20240906	160700	45422200	975	975	975	975	0
251	20240906	160600	45422200	975	975	975	975	0
252	20240906	160500	45422200	975	975	975	975	0
253	20240906	160400	45422200	975	975	975	975	0
254	20240906	160300	45422200	975	975	975	975	0
255	20240906	160200	45422200	975	975	975	975	0
256	20240906	160100	45422200	975	975	975	975	0
257	20240906	160000	45422200	975	975	975	975	0
258	20240906	155900	45422200	975	975	975	975	0
259	20240906	155800	45422200	975	975	975	975	0
260	20240906	155700	45422200	975	975	975	975	0
261	20240906	155600	45422200	975	975	975	975	0
262	20240906	155500	45422200	975	975	975	975	0
263	20240906	155400	45422200	975	975	975	975	0
264	20240906	155300	45422200	975	975	975	975	0
265	20240906	155200	45422200	975	975	975	975	0
266	20240906	155100	45422200	975	975	975	975	0
267	20240906	155000	45422200	975	975	975	975	0
268	20240906	154900	45422200	975	975	975	975	0
269	20240906	154800	45422200	975	975	975	975	0
270	20240906	154700	45422200	975	975	975	975	0
271	20240906	154600	45422200	975	975	975	975	0
272	20240906	154500	45422200	975	975	975	975	1251
273	20240906	154400	45422200	975	975	975	975	0
274	20240906	154300	45422200	975	975	975	975	0
275	20240906	154200	45422200	975	975	975	975	0
276	20240906	154100	45422200	975	975	975	975	0
277	20240906	154000	45422200	975	975	975	975	0
278	20240906	153900	45422200	975	975	975	975	0
279	20240906	153800	45422200	975	975	975	975	0
280	20240906	153700	45422200	975	975	975	975	0
281	20240906	153600	45422200	975	975	975	975	0
282	20240906	153500	45422200	975	975	975	975	0
283	20240906	153400	45422200	975	975	975	975	0
284	20240906	153300	45422200	975	975	975	975	0
285	20240906	153200	45422200	975	975	975	975	0
286	20240906	153100	45422200	975	975	975	975	0
287	20240906	153000	45422200	975	975	975	975	1251
288	20240906	152900	44202475	940	940	940	940	0
289	20240906	152800	44202475	940	940	940	940	0
290	20240906	152700	44202475	940	940	940	940	0
291	20240906	152600	44202475	940	940	940	940	0
292	20240906	152500	44202475	940	940	940	940	0
293	20240906	152400	44202475	940	940	940	940	0
294	20240906	152300	44202475	940	940	940	940	0
295	20240906	152200	44202475	940	940	940	940	0
296	20240906	152100	44202475	940	940	940	940	0
297	20240906	152000	44202475	940	940	940	940	0
298	20240906	151900	44202475	940	941	941	940	2884
299	20240906	151800	41491472	940	942	942	940	1367
300	20240906	151700	40206454	952	952	952	952	0
301	20240906	151600	40206454	952	952	952	952	0
302	20240906	151500	40206454	952	952	952	952	0
303	20240906	151400	40206454	952	952	952	952	0
304	20240906	151300	40206454	952	952	952	952	0
305	20240906	151200	40206454	952	952	952	952	0
306	20240906	151100	40206454	952	952	952	952	0
307	20240906	151000	40206454	952	952	952	952	0
308	20240906	150900	40206454	952	952	952	952	0
309	20240906	150800	40206454	952	952	952	952	0
310	20240906	150700	40206454	952	952	952	952	0
311	20240906	150600	40206454	952	952	952	952	0
312	20240906	150500	40206454	952	952	952	952	0
313	20240906	150400	40206454	952	952	952	952	0
314	20240906	150300	40206454	952	952	952	952	0
315	20240906	150200	40206454	952	953	953	952	6
316	20240906	150100	40200741	958	958	958	958	0
317	20240906	150000	40200741	958	958	958	958	0
318	20240906	145900	40200741	958	958	958	958	0
319	20240906	145800	40200741	958	958	958	958	0
320	20240906	145700	40200741	958	953	958	938	3001
321	20240906	145600	37357747	964	964	964	964	0
322	20240906	145500	37357747	964	964	964	964	0
323	20240906	145400	37357747	964	964	964	964	0
324	20240906	145300	37357747	964	964	964	964	0
325	20240906	145200	37357747	964	964	964	964	0
326	20240906	145100	37357747	964	964	964	964	1
327	20240906	145000	37356783	953	953	953	953	0
328	20240906	144900	37356783	953	953	953	953	0
329	20240906	144800	37356783	953	953	953	953	0
330	20240906	144700	37356783	953	954	954	953	90
331	20240906	144600	37271007	967	967	967	967	0
332	20240906	144500	37271007	967	967	967	967	0
333	20240906	144400	37271007	967	967	967	967	0
334	20240906	144300	37271007	967	967	967	967	0
335	20240906	144200	37271007	967	967	967	967	0
336	20240906	144100	37271007	967	967	967	967	0
337	20240906	144000	37271007	967	967	967	967	0
338	20240906	143900	37271007	967	967	967	967	0
339	20240906	143800	37271007	967	967	967	967	0
340	20240906	143700	37271007	967	967	967	967	0
341	20240906	143600	37271007	967	967	967	967	0
342	20240906	143500	37271007	967	967	967	967	0
343	20240906	143400	37271007	967	967	967	967	1024
344	20240906	143300	36280799	967	967	967	967	0
345	20240906	143200	36280799	967	967	967	967	0
346	20240906	143100	36280799	967	967	967	967	0
347	20240906	143000	36280799	967	967	967	967	0
348	20240906	142900	36280799	967	967	967	967	8
349	20240906	142800	36273063	967	967	967	967	0
350	20240906	142700	36273063	967	967	967	967	0
351	20240906	142600	36273063	967	967	967	967	0
352	20240906	142500	36273063	967	967	967	967	0
353	20240906	142400	36273063	967	967	967	967	0
354	20240906	142300	36273063	967	967	967	967	0
355	20240906	142200	36273063	967	967	967	967	0
356	20240906	142100	36273063	967	967	967	967	0
357	20240906	142000	36273063	967	967	967	967	0
358	20240906	141900	36273063	967	967	967	967	0
359	20240906	141800	36273063	967	967	967	967	0
360	20240906	141700	36273063	967	967	967	967	0
361	20240906	141600	36273063	967	967	967	967	0
362	20240906	141500	36273063	967	967	967	967	0
363	20240906	141400	36273063	967	967	967	967	0
364	20240906	141300	36273063	967	967	967	967	0
365	20240906	141200	36273063	967	967	967	967	0
366	20240906	141100	36273063	967	967	967	967	258
367	20240906	141000	36023577	969	969	969	969	0
368	20240906	140900	36023577	969	969	969	969	0
369	20240906	140800	36023577	969	969	969	969	0
370	20240906	140700	36023577	969	969	969	969	0
371	20240906	140600	36023577	969	969	969	969	0
372	20240906	140500	36023577	969	969	969	969	0
373	20240906	140400	36023577	969	969	969	969	0
374	20240906	140300	36023577	969	969	969	969	0
375	20240906	140200	36023577	969	969	969	969	0
376	20240906	140100	36023577	969	969	969	969	0
377	20240906	140000	36023577	969	969	969	969	0
378	20240906	135900	36023577	969	969	969	969	0
379	20240906	135800	36023577	969	969	969	969	0
380	20240906	135700	36023577	969	969	969	969	0
381	20240906	135600	36023577	969	969	969	969	0
382	20240906	135500	36023577	969	969	969	969	0
383	20240906	135400	36023577	969	969	969	969	0
384	20240906	135300	36023577	969	968	969	968	11
385	20240906	135200	36012920	971	971	971	971	0
386	20240906	135100	36012920	971	971	971	971	0
387	20240906	135000	36012920	971	971	971	971	0
388	20240906	134900	36012920	971	971	971	971	0
389	20240906	134800	36012920	971	971	971	971	0
390	20240906	134700	36012920	971	971	971	971	0
391	20240906	134600	36012920	971	971	971	971	0
392	20240906	134500	36012920	971	971	971	971	0
393	20240906	134400	36012920	971	971	971	971	0
394	20240906	134300	36012920	971	971	971	971	0
395	20240906	134200	36012920	971	971	971	971	0
396	20240906	134100	36012920	971	971	971	971	0
397	20240906	134000	36012920	971	971	971	971	0
398	20240906	133900	36012920	971	971	971	971	0
399	20240906	133800	36012920	971	971	971	971	0
400	20240906	133700	36012920	971	971	971	971	0
401	20240906	133600	36012920	971	971	971	971	0
402	20240906	133500	36012920	971	971	971	971	0
403	20240906	133400	36012920	971	971	971	971	0
404	20240906	133300	36012920	971	971	971	971	0
405	20240906	133200	36012920	971	971	971	971	0
406	20240906	133100	36012920	971	971	971	971	0
407	20240906	133000	36012920	971	972	972	971	3
408	20240906	132900	36010006	974	974	974	974	0
409	20240906	132800	36010006	974	974	974	974	0
410	20240906	132700	36010006	974	974	974	974	0
411	20240906	132600	36010006	974	974	974	974	0
412	20240906	132500	36010006	974	974	974	974	0
413	20240906	132400	36010006	974	974	974	974	0
414	20240906	132300	36010006	974	974	974	974	0
415	20240906	132200	36010006	974	974	974	974	0
416	20240906	132100	36010006	974	974	974	974	0
417	20240906	132000	36010006	974	939	974	939	2036
418	20240906	131900	34090738	939	939	939	939	0
419	20240906	131800	34090738	939	939	939	939	12
420	20240906	131700	34079470	940	940	940	940	0
421	20240906	131600	34079470	940	940	940	940	0
422	20240906	131500	34079470	940	940	940	940	0
423	20240906	131400	34079470	940	940	940	940	100
424	20240906	131300	33985470	938	938	938	938	0
425	20240906	131200	33985470	938	938	938	938	0
426	20240906	131100	33985470	938	938	938	938	0
427	20240906	131000	33985470	938	938	938	938	0
428	20240906	130900	33985470	938	938	938	938	0
429	20240906	130800	33985470	938	938	938	938	0
430	20240906	130700	33985470	938	938	938	938	0
431	20240906	130600	33985470	938	938	938	938	0
432	20240906	130500	33985470	938	938	938	938	0
433	20240906	130400	33985470	938	938	938	938	0
434	20240906	130300	33985470	938	938	938	938	0
435	20240906	130200	33985470	938	938	938	938	0
436	20240906	130100	33985470	938	938	938	938	0
437	20240906	130000	33985470	938	939	939	938	300
438	20240906	125900	33704013	940	940	940	940	0
439	20240906	125800	33704013	940	940	940	940	0
440	20240906	125700	33704013	940	940	940	940	15
441	20240906	125600	33689913	940	940	940	940	0
442	20240906	125500	33689913	940	940	940	940	0
443	20240906	125400	33689913	940	941	941	940	5343
444	20240906	125300	28667468	942	942	942	942	145
445	20240906	125200	28530878	942	942	942	942	0
446	20240906	125100	28530878	942	942	942	942	0
447	20240906	125000	28530878	942	942	942	942	0
448	20240906	124900	28530878	942	942	942	942	6
449	20240906	124800	28525226	940	940	940	940	0
450	20240906	124700	28525226	940	940	940	940	0
451	20240906	124600	28525226	940	940	940	940	0
452	20240906	124500	28525226	940	940	940	940	0
453	20240906	124400	28525226	940	940	940	940	0
454	20240906	124300	28525226	940	940	940	940	0
455	20240906	124200	28525226	940	940	940	940	0
456	20240906	124100	28525226	940	940	940	940	0
457	20240906	124000	28525226	940	940	940	940	0
458	20240906	123900	28525226	940	940	940	940	0
459	20240906	123800	28525226	940	940	940	940	0
460	20240906	123700	28525226	940	941	941	940	10
461	20240906	123600	28515822	942	942	942	942	0
462	20240906	123500	28515822	942	942	942	942	0
463	20240906	123400	28515822	942	942	942	942	0
464	20240906	123300	28515822	942	942	942	942	0
465	20240906	123200	28515822	942	942	942	942	0
466	20240906	123100	28515822	942	942	942	942	0
467	20240906	123000	28515822	942	942	942	942	0
468	20240906	122900	28515822	942	942	942	942	0
469	20240906	122800	28515822	942	942	942	942	0
470	20240906	122700	28515822	942	942	942	942	1
471	20240906	122600	28514880	940	940	940	940	0
472	20240906	122500	28514880	940	940	940	940	0
473	20240906	122400	28514880	940	940	940	940	0
474	20240906	122300	28514880	940	940	940	940	0
475	20240906	122200	28514880	940	940	940	940	0
476	20240906	122100	28514880	940	940	940	940	0
477	20240906	122000	28514880	940	940	940	940	0
478	20240906	121900	28514880	940	940	940	940	0
479	20240906	121800	28514880	940	940	940	940	92
480	20240906	121700	28428400	942	942	942	942	0
481	20240906	121600	28428400	942	942	942	942	0
482	20240906	121500	28428400	942	942	942	942	0
483	20240906	121400	28428400	942	942	942	942	1
484	20240906	121300	28427458	938	938	938	938	0
485	20240906	121200	28427458	938	938	938	938	0
486	20240906	121100	28427458	938	938	938	938	0
487	20240906	121000	28427458	938	938	938	938	0
488	20240906	120900	28427458	938	938	938	938	0
489	20240906	120800	28427458	938	938	938	938	24
490	20240906	120700	28404946	938	941	941	938	397
491	20240906	120600	28032149	942	942	942	942	0
492	20240906	120500	28032149	942	942	942	942	0
493	20240906	120400	28032149	942	942	942	942	0
494	20240906	120300	28032149	942	942	942	942	0
495	20240906	120200	28032149	942	942	942	942	0
496	20240906	120100	28032149	942	942	942	942	0
497	20240906	120000	28032149	942	942	942	942	0
498	20240906	115900	28032149	942	942	942	942	0
499	20240906	115800	28032149	942	942	942	942	0
500	20240906	115700	28032149	942	942	942	942	0
501	20240906	115600	28032149	942	942	942	942	0
502	20240906	115500	28032149	942	942	942	942	0
503	20240906	115400	28032149	942	942	942	942	0
504	20240906	115300	28032149	942	942	942	942	0
505	20240906	115200	28032149	942	942	942	942	0
506	20240906	115100	28032149	942	942	942	942	10
507	20240906	115000	28022729	942	942	942	942	0
508	20240906	114900	28022729	942	942	942	942	0
509	20240906	114800	28022729	942	942	942	942	0
510	20240906	114700	28022729	942	942	942	942	0
511	20240906	114600	28022729	942	942	942	942	0
512	20240906	114500	28022729	942	942	942	942	0
513	20240906	114400	28022729	942	942	942	942	0
514	20240906	114300	28022729	942	942	942	942	0
515	20240906	114200	28022729	942	942	942	942	0
516	20240906	114100	28022729	942	942	942	942	0
517	20240906	114000	28022729	942	942	942	942	0
518	20240906	113900	28022729	942	942	942	942	0
519	20240906	113800	28022729	942	942	942	942	25
520	20240906	113700	27999179	942	942	942	942	0
521	20240906	113600	27999179	942	942	942	942	0
522	20240906	113500	27999179	942	942	942	942	0
523	20240906	113400	27999179	942	942	942	942	0
524	20240906	113300	27999179	942	942	942	942	0
525	20240906	113200	27999179	942	942	942	942	0
526	20240906	113100	27999179	942	942	942	942	0
527	20240906	113000	27999179	942	942	942	942	15
528	20240906	112900	27985049	942	942	942	942	75
529	20240906	112800	27914399	942	942	942	942	0
530	20240906	112700	27914399	942	942	942	942	0
531	20240906	112600	27914399	942	942	942	942	316
532	20240906	112500	27616727	941	941	941	941	0
533	20240906	112400	27616727	941	941	941	941	0
534	20240906	112300	27616727	941	941	941	941	132
535	20240906	112200	27492515	941	941	941	941	0
536	20240906	112100	27492515	941	941	941	941	0
537	20240906	112000	27492515	941	941	941	941	0
538	20240906	111900	27492515	941	941	941	941	2
539	20240906	111800	27490633	942	942	942	942	398
540	20240906	111700	27115717	935	935	935	935	0
541	20240906	111600	27115717	935	935	935	935	0
542	20240906	111500	27115717	935	935	935	935	0
543	20240906	111400	27115717	935	935	935	935	0
544	20240906	111300	27115717	935	935	935	935	0
545	20240906	111200	27115717	935	935	935	935	0
546	20240906	111100	27115717	935	935	935	935	0
547	20240906	111000	27115717	935	935	935	935	0
548	20240906	110900	27115717	935	935	935	935	0
549	20240906	110800	27115717	935	935	935	935	0
550	20240906	110700	27115717	935	935	935	935	0
551	20240906	110600	27115717	935	935	935	935	0
552	20240906	110500	27115717	935	935	935	935	0
553	20240906	110400	27115717	935	935	935	935	0
554	20240906	110300	27115717	935	935	935	935	0
555	20240906	110200	27115717	935	935	935	935	0
556	20240906	110100	27115717	935	935	935	935	0
557	20240906	110000	27115717	935	936	936	935	474
558	20240906	105900	26672513	941	941	941	941	0
559	20240906	105800	26672513	941	941	941	941	622
560	20240906	105700	26087211	942	942	942	942	3
561	20240906	105600	26084385	942	942	942	942	5
562	20240906	105500	26079675	942	942	942	942	0
563	20240906	105400	26079675	942	942	942	942	1
564	20240906	105300	26078733	942	942	942	942	0
565	20240906	105200	26078733	942	942	942	942	0
566	20240906	105100	26078733	942	942	942	942	4
567	20240906	105000	26074965	942	942	942	942	0
568	20240906	104900	26074965	942	942	942	942	1
569	20240906	104800	26074023	941	941	941	941	0
570	20240906	104700	26074023	941	941	941	941	0
571	20240906	104600	26074023	941	941	941	941	0
572	20240906	104500	26074023	941	941	941	941	0
573	20240906	104400	26074023	941	941	941	941	0
574	20240906	104300	26074023	941	941	941	941	0
575	20240906	104200	26074023	941	941	941	941	0
576	20240906	104100	26074023	941	941	941	941	0
577	20240906	104000	26074023	941	941	941	941	0
578	20240906	103900	26074023	941	941	941	941	0
579	20240906	103800	26074023	941	942	942	941	1827
580	20240906	103700	24354308	941	941	941	941	15
581	20240906	103600	24340193	942	942	942	942	1063
582	20240906	103500	23338847	942	929	942	929	2
583	20240906	103400	23336976	930	929	930	929	2762
584	20240906	103300	20771076	930	933	933	923	2463
585	20240906	103200	18476688	934	936	936	934	1392
586	20240906	103100	17174226	937	937	937	937	88
587	20240906	103000	17091770	948	948	948	948	0
588	20240906	102900	17091770	948	948	948	948	0
589	20240906	102800	17091770	948	948	948	948	0
590	20240906	102700	17091770	948	948	948	948	0
591	20240906	102600	17091770	948	948	948	948	0
592	20240906	102500	17091770	948	948	948	948	15
593	20240906	102400	17077550	950	950	950	950	0
594	20240906	102300	17077550	950	950	950	950	1
595	20240906	102200	17076600	933	933	934	932	1189
596	20240906	102100	15967498	932	933	933	932	1000
597	20240906	102000	15035374	930	977	977	922	5643
598	20240906	101900	9746701	978	978	978	978	0
599	20240906	101800	9746701	978	978	978	978	3
600	20240906	101700	9743767	978	978	978	978	0
601	20240906	101600	9743767	978	978	978	978	0
602	20240906	101500	9743767	978	978	978	978	0
603	20240906	101400	9743767	978	978	978	978	0
604	20240906	101300	9743767	978	978	978	978	0
605	20240906	101200	9743767	978	978	978	978	0
606	20240906	101100	9743767	978	978	978	978	2
607	20240906	101000	9741811	978	978	978	978	0
608	20240906	100900	9741811	978	980	980	978	807
609	20240906	100800	8951672	981	981	981	981	0
610	20240906	100700	8951672	981	981	981	981	0
611	20240906	100600	8951672	981	981	981	981	0
612	20240906	100500	8951672	981	981	981	981	0
613	20240906	100400	8951672	981	981	981	981	200
614	20240906	100300	8755472	981	981	981	981	0
615	20240906	100200	8755472	981	981	981	981	100
616	20240906	100100	8657372	985	985	985	985	0
617	20240906	100000	8657372	985	985	985	985	0
618	20240906	095900	8657372	985	985	985	985	0
619	20240906	095800	8657372	985	985	985	985	0
620	20240906	095700	8657372	985	985	985	985	10
621	20240906	095600	8647522	986	986	986	986	0
622	20240906	095500	8647522	986	986	986	986	0
623	20240906	095400	8647522	986	986	986	986	0
624	20240906	095300	8647522	986	986	986	986	0
625	20240906	095200	8647522	986	986	986	986	0
626	20240906	095100	8647522	986	986	986	986	0
627	20240906	095000	8647522	986	986	986	986	0
628	20240906	094900	8647522	986	986	986	986	0
629	20240906	094800	8647522	986	986	986	986	0
630	20240906	094700	8647522	986	986	986	986	0
631	20240906	094600	8647522	986	986	986	986	0
632	20240906	094500	8647522	986	986	986	986	0
633	20240906	094400	8647522	986	986	986	986	0
634	20240906	094300	8647522	986	986	986	986	0
635	20240906	094200	8647522	986	986	986	986	0
636	20240906	094100	8647522	986	986	986	986	1
637	20240906	094000	8646536	986	986	986	986	919
638	20240906	093900	7740402	979	979	979	979	0
639	20240906	093800	7740402	979	981	981	979	1022
640	20240906	093700	6739143	980	980	980	980	1153
641	20240906	093600	5609203	979	979	979	979	0
642	20240906	093500	5609203	979	979	979	979	0
643	20240906	093400	5609203	979	988	988	979	245
644	20240906	093300	5368631	989	989	989	989	3
645	20240906	093200	5365664	990	990	990	990	0
646	20240906	093100	5365664	990	992	992	990	558
647	20240906	093000	4813183	992	992	992	992	0
648	20240906	092900	4813183	992	992	992	992	0
649	20240906	092800	4813183	992	992	992	992	0
650	20240906	092700	4813183	992	992	992	992	0
651	20240906	092600	4813183	992	992	992	992	0
652	20240906	092500	4813183	992	992	992	992	0
653	20240906	092400	4813183	992	992	992	992	0
654	20240906	092300	4813183	992	992	992	992	35
655	20240906	092200	4778463	991	991	991	991	0
656	20240906	092100	4778463	991	991	991	991	0
657	20240906	092000	4778463	991	991	991	991	0
658	20240906	091900	4778463	991	991	991	991	1
659	20240906	091800	4777472	992	992	992	992	0
660	20240906	091700	4777472	992	992	992	992	0
661	20240906	091600	4777472	992	992	992	992	0
662	20240906	091500	4777472	992	992	992	992	0
663	20240906	091400	4777472	992	992	992	992	0
664	20240906	091300	4777472	992	992	992	992	0
665	20240906	091200	4777472	992	992	992	992	0
666	20240906	091100	4777472	992	992	992	992	0
667	20240906	091000	4777472	992	992	992	992	0
668	20240906	090900	4777472	992	992	992	992	0
669	20240906	090800	4777472	992	992	992	992	0
670	20240906	090700	4777472	992	992	992	992	0
671	20240906	090600	4777472	992	992	992	992	0
672	20240906	090500	4777472	992	992	992	992	332
673	20240906	090400	4448128	992	992	992	992	135
674	20240906	090300	4314208	992	992	992	992	1003
675	20240906	090200	3319232	992	992	992	992	0
676	20240906	090100	3319232	992	992	992	992	2139
677	20240906	090000	1197344	992	992	992	992	1202