KissMeData/148780/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202000	158147622	975	975	975	975	1730
3	20240906	201900	158147622	975	975	975	975	0
4	20240906	201800	158147622	975	975	975	975	0
5	20240906	201700	158147622	975	975	975	975	0
6	20240906	201600	158147622	975	975	975	975	0
7	20240906	201500	158147622	975	975	975	975	0
8	20240906	201400	158147622	975	975	975	975	0
9	20240906	201300	158147622	975	975	975	975	0
10	20240906	201200	158147622	975	975	975	975	0
11	20240906	201100	158147622	975	975	975	975	0
12	20240906	201000	158147622	975	975	975	975	0
13	20240906	200900	158147622	975	975	975	975	0
14	20240906	200800	158147622	975	975	975	975	0
15	20240906	200700	158147622	975	975	975	975	0
16	20240906	200600	158147622	975	975	975	975	0
17	20240906	200500	158147622	975	975	975	975	0
18	20240906	200400	158147622	975	975	975	975	0
19	20240906	200300	158147622	975	975	975	975	0
20	20240906	200200	158147622	975	975	975	975	0
21	20240906	200100	158147622	975	975	975	975	0
22	20240906	200000	158147622	975	975	975	975	0
23	20240906	195900	158147622	975	975	975	975	0
24	20240906	195800	158147622	975	975	975	975	0
25	20240906	195700	158147622	975	975	975	975	0
26	20240906	195600	158147622	975	975	975	975	0
27	20240906	195500	158147622	975	975	975	975	0
28	20240906	195400	158147622	975	975	975	975	0
29	20240906	195300	158147622	975	975	975	975	0
30	20240906	195200	158147622	975	975	975	975	0
31	20240906	195100	158147622	975	975	975	975	0
32	20240906	195000	158147622	975	975	975	975	1730
33	20240906	194900	158147622	975	975	975	975	0
34	20240906	194800	158147622	975	975	975	975	0
35	20240906	194700	158147622	975	975	975	975	0
36	20240906	194600	158147622	975	975	975	975	0
37	20240906	194500	158147622	975	975	975	975	0
38	20240906	194400	158147622	975	975	975	975	0
39	20240906	194300	158147622	975	975	975	975	0
40	20240906	194200	158147622	975	975	975	975	0
41	20240906	194100	158147622	975	975	975	975	0
42	20240906	194000	158147622	975	975	975	975	0
43	20240906	193900	158147622	975	975	975	975	0
44	20240906	193800	158147622	975	975	975	975	0
45	20240906	193700	158147622	975	975	975	975	0
46	20240906	193600	158147622	975	975	975	975	0
47	20240906	193500	158147622	975	975	975	975	0
48	20240906	193400	158147622	975	975	975	975	0
49	20240906	193300	158147622	975	975	975	975	0
50	20240906	193200	158147622	975	975	975	975	0
51	20240906	193100	158147622	975	975	975	975	0
52	20240906	193000	158147622	975	975	975	975	0
53	20240906	192900	158147622	975	975	975	975	0
54	20240906	192800	158147622	975	975	975	975	0
55	20240906	192700	158147622	975	975	975	975	0
56	20240906	192600	158147622	975	975	975	975	0
57	20240906	192500	158147622	975	975	975	975	0
58	20240906	192400	158147622	975	975	975	975	0
59	20240906	192300	158147622	975	975	975	975	0
60	20240906	192200	158147622	975	975	975	975	0
61	20240906	192100	158147622	975	975	975	975	0
62	20240906	192000	158147622	975	975	975	975	1730
63	20240906	191900	158147622	975	975	975	975	0
64	20240906	191800	158147622	975	975	975	975	0
65	20240906	191700	158147622	975	975	975	975	0
66	20240906	191600	158147622	975	975	975	975	0
67	20240906	191500	158147622	975	975	975	975	0
68	20240906	191400	158147622	975	975	975	975	0
69	20240906	191300	158147622	975	975	975	975	0
70	20240906	191200	158147622	975	975	975	975	0
71	20240906	191100	158147622	975	975	975	975	0
72	20240906	191000	158147622	975	975	975	975	0
73	20240906	190900	158147622	975	975	975	975	0
74	20240906	190800	158147622	975	975	975	975	0
75	20240906	190700	158147622	975	975	975	975	0
76	20240906	190600	158147622	975	975	975	975	0
77	20240906	190500	158147622	975	975	975	975	0
78	20240906	190400	158147622	975	975	975	975	0
79	20240906	190300	158147622	975	975	975	975	0
80	20240906	190200	158147622	975	975	975	975	0
81	20240906	190100	158147622	975	975	975	975	0
82	20240906	190000	158147622	975	975	975	975	0
83	20240906	185900	158147622	975	975	975	975	0
84	20240906	185800	158147622	975	975	975	975	0
85	20240906	185700	158147622	975	975	975	975	0
86	20240906	185600	158147622	975	975	975	975	0
87	20240906	185500	158147622	975	975	975	975	0
88	20240906	185400	158147622	975	975	975	975	0
89	20240906	185300	158147622	975	975	975	975	0
90	20240906	185200	158147622	975	975	975	975	0
91	20240906	185100	158147622	975	975	975	975	0
92	20240906	185000	158147622	975	975	975	975	1730
93	20240906	184900	158147622	975	975	975	975	0
94	20240906	184800	158147622	975	975	975	975	0
95	20240906	184700	158147622	975	975	975	975	0
96	20240906	184600	158147622	975	975	975	975	0
97	20240906	184500	158147622	975	975	975	975	0
98	20240906	184400	158147622	975	975	975	975	0
99	20240906	184300	158147622	975	975	975	975	0
100	20240906	184200	158147622	975	975	975	975	0
101	20240906	184100	158147622	975	975	975	975	0
102	20240906	184000	158147622	975	975	975	975	0
103	20240906	183900	158147622	975	975	975	975	0
104	20240906	183800	158147622	975	975	975	975	0
105	20240906	183700	158147622	975	975	975	975	0
106	20240906	183600	158147622	975	975	975	975	0
107	20240906	183500	158147622	975	975	975	975	0
108	20240906	183400	158147622	975	975	975	975	0
109	20240906	183300	158147622	975	975	975	975	0
110	20240906	183200	158147622	975	975	975	975	0
111	20240906	183100	158147622	975	975	975	975	0
112	20240906	183000	158147622	975	975	975	975	0
113	20240906	182900	158147622	975	975	975	975	0
114	20240906	182800	158147622	975	975	975	975	0
115	20240906	182700	158147622	975	975	975	975	0
116	20240906	182600	158147622	975	975	975	975	0
117	20240906	182500	158147622	975	975	975	975	0
118	20240906	182400	158147622	975	975	975	975	0
119	20240906	182300	158147622	975	975	975	975	0
120	20240906	182200	158147622	975	975	975	975	0
121	20240906	182100	158147622	975	975	975	975	0
122	20240906	182000	158147622	975	975	975	975	1730
123	20240906	181900	158147622	975	975	975	975	0
124	20240906	181800	158147622	975	975	975	975	0
125	20240906	181700	158147622	975	975	975	975	0
126	20240906	181600	158147622	975	975	975	975	0
127	20240906	181500	158147622	975	975	975	975	0
128	20240906	181400	158147622	975	975	975	975	0
129	20240906	181300	158147622	975	975	975	975	0
130	20240906	181200	158147622	975	975	975	975	0
131	20240906	181100	158147622	975	975	975	975	0
132	20240906	181000	158147622	975	975	975	975	0
133	20240906	180900	158147622	975	975	975	975	0
134	20240906	180800	158147622	975	975	975	975	0
135	20240906	180700	158147622	975	975	975	975	0
136	20240906	180600	158147622	975	975	975	975	0
137	20240906	180500	158147622	975	975	975	975	0
138	20240906	180400	158147622	975	975	975	975	0
139	20240906	180300	158147622	975	975	975	975	0
140	20240906	180200	158147622	975	975	975	975	0
141	20240906	180100	158147622	975	975	975	975	0
142	20240906	180000	158147622	975	975	975	975	0
143	20240906	175900	158147622	975	975	975	975	0
144	20240906	175800	158147622	975	975	975	975	0
145	20240906	175700	158147622	975	975	975	975	0
146	20240906	175600	158147622	975	975	975	975	0
147	20240906	175500	158147622	975	975	975	975	0
148	20240906	175400	158147622	975	975	975	975	0
149	20240906	175300	158147622	975	975	975	975	0
150	20240906	175200	158147622	975	975	975	975	0
151	20240906	175100	158147622	975	975	975	975	0
152	20240906	175000	158147622	975	975	975	975	1730
153	20240906	174900	158147622	975	975	975	975	0
154	20240906	174800	158147622	975	975	975	975	0
155	20240906	174700	158147622	975	975	975	975	0
156	20240906	174600	158147622	975	975	975	975	0
157	20240906	174500	158147622	975	975	975	975	0
158	20240906	174400	158147622	975	975	975	975	0
159	20240906	174300	158147622	975	975	975	975	0
160	20240906	174200	158147622	975	975	975	975	0
161	20240906	174100	158147622	975	975	975	975	0
162	20240906	174000	158147622	975	975	975	975	0
163	20240906	173900	158147622	975	975	975	975	0
164	20240906	173800	158147622	975	975	975	975	0
165	20240906	173700	158147622	975	975	975	975	0
166	20240906	173600	158147622	975	975	975	975	0
167	20240906	173500	158147622	975	975	975	975	0
168	20240906	173400	158147622	975	975	975	975	0
169	20240906	173300	158147622	975	975	975	975	0
170	20240906	173200	158147622	975	975	975	975	0
171	20240906	173100	158147622	975	975	975	975	0
172	20240906	173000	158147622	975	975	975	975	0
173	20240906	172900	158147622	975	975	975	975	0
174	20240906	172800	158147622	975	975	975	975	0
175	20240906	172700	158147622	975	975	975	975	0
176	20240906	172600	158147622	975	975	975	975	0
177	20240906	172500	158147622	975	975	975	975	0
178	20240906	172400	158147622	975	975	975	975	0
179	20240906	172300	158147622	975	975	975	975	0
180	20240906	172200	158147622	975	975	975	975	0
181	20240906	172100	158147622	975	975	975	975	0
182	20240906	172000	158147622	975	975	975	975	1730
183	20240906	171900	158147622	975	975	975	975	0
184	20240906	171800	158147622	975	975	975	975	0
185	20240906	171700	158147622	975	975	975	975	0
186	20240906	171600	158147622	975	975	975	975	0
187	20240906	171500	158147622	975	975	975	975	0
188	20240906	171400	158147622	975	975	975	975	0
189	20240906	171300	158147622	975	975	975	975	0
190	20240906	171200	158147622	975	975	975	975	0
191	20240906	171100	158147622	975	975	975	975	0
192	20240906	171000	158147622	975	975	975	975	0
193	20240906	170900	158147622	975	975	975	975	0
194	20240906	170800	158147622	975	975	975	975	0
195	20240906	170700	158147622	975	975	975	975	0
196	20240906	170600	158147622	975	975	975	975	0
197	20240906	170500	158147622	975	975	975	975	0
198	20240906	170400	158147622	975	975	975	975	0
199	20240906	170300	158147622	975	975	975	975	0
200	20240906	170200	158147622	975	975	975	975	0
201	20240906	170100	158147622	975	975	975	975	0
202	20240906	170000	158147622	975	975	975	975	0
203	20240906	165900	158147622	975	975	975	975	0
204	20240906	165800	158147622	975	975	975	975	0
205	20240906	165700	158147622	975	975	975	975	0
206	20240906	165600	158147622	975	975	975	975	0
207	20240906	165500	158147622	975	975	975	975	0
208	20240906	165400	158147622	975	975	975	975	0
209	20240906	165300	158147622	975	975	975	975	0
210	20240906	165200	158147622	975	975	975	975	0
211	20240906	165100	158147622	975	975	975	975	0
212	20240906	165000	158147622	975	975	975	975	1730
213	20240906	164900	158147622	975	975	975	975	0
214	20240906	164800	158147622	975	975	975	975	0
215	20240906	164700	158147622	975	975	975	975	0
216	20240906	164600	158147622	975	975	975	975	0
217	20240906	164500	158147622	975	975	975	975	0
218	20240906	164400	158147622	975	975	975	975	0
219	20240906	164300	158147622	975	975	975	975	0
220	20240906	164200	158147622	975	975	975	975	0
221	20240906	164100	158147622	975	975	975	975	0
222	20240906	164000	158147622	975	975	975	975	0
223	20240906	163900	158147622	975	975	975	975	0
224	20240906	163800	158147622	975	975	975	975	0
225	20240906	163700	158147622	975	975	975	975	0
226	20240906	163600	158147622	975	975	975	975	0
227	20240906	163500	158147622	975	975	975	975	0
228	20240906	163400	158147622	975	975	975	975	0
229	20240906	163300	158147622	975	975	975	975	0
230	20240906	163200	158147622	975	975	975	975	0
231	20240906	163100	158147622	975	975	975	975	0
232	20240906	163000	158147622	975	975	975	975	0
233	20240906	162900	158147622	975	975	975	975	0
234	20240906	162800	158147622	975	975	975	975	0
235	20240906	162700	158147622	975	975	975	975	0
236	20240906	162600	158147622	975	975	975	975	0
237	20240906	162500	158147622	975	975	975	975	0
238	20240906	162400	158147622	975	975	975	975	0
239	20240906	162300	158147622	975	975	975	975	0
240	20240906	162200	158147622	975	975	975	975	0
241	20240906	162100	158147622	975	975	975	975	0
242	20240906	162000	158147622	975	975	975	975	1730
243	20240906	161900	158147622	975	975	975	975	0
244	20240906	161800	158147622	975	975	975	975	0
245	20240906	161700	158147622	975	975	975	975	0
246	20240906	161600	158147622	975	975	975	975	0
247	20240906	161500	158147622	975	975	975	975	0
248	20240906	161400	158147622	975	975	975	975	0
249	20240906	161300	158147622	975	975	975	975	0
250	20240906	161200	158147622	975	975	975	975	0
251	20240906	161100	158147622	975	975	975	975	0
252	20240906	161000	158147622	975	975	975	975	0
253	20240906	160900	158147622	975	975	975	975	0
254	20240906	160800	158147622	975	975	975	975	0
255	20240906	160700	158147622	975	975	975	975	0
256	20240906	160600	158147622	975	975	975	975	0
257	20240906	160500	158147622	975	975	975	975	0
258	20240906	160400	158147622	975	975	975	975	0
259	20240906	160300	158147622	975	975	975	975	0
260	20240906	160200	158147622	975	975	975	975	0
261	20240906	160100	158147622	975	975	975	975	0
262	20240906	160000	158147622	975	975	975	975	0
263	20240906	155900	158147622	975	975	975	975	0
264	20240906	155800	158147622	975	975	975	975	0
265	20240906	155700	158147622	975	975	975	975	0
266	20240906	155600	158147622	975	975	975	975	0
267	20240906	155500	158147622	975	975	975	975	0
268	20240906	155400	158147622	975	975	975	975	0
269	20240906	155300	158147622	975	975	975	975	0
270	20240906	155200	158147622	975	975	975	975	0
271	20240906	155100	158147622	975	975	975	975	0
272	20240906	155000	158147622	975	975	975	975	1730
273	20240906	154900	158147622	975	975	975	975	0
274	20240906	154800	158147622	975	975	975	975	0
275	20240906	154700	158147622	975	975	975	975	0
276	20240906	154600	158147622	975	975	975	975	0
277	20240906	154500	158147622	975	975	975	975	0
278	20240906	154400	158147622	975	975	975	975	0
279	20240906	154300	158147622	975	975	975	975	0
280	20240906	154200	158147622	975	975	975	975	0
281	20240906	154100	158147622	975	975	975	975	0
282	20240906	154000	158147622	975	975	975	975	0
283	20240906	153900	158147622	975	975	975	975	0
284	20240906	153800	158147622	975	975	975	975	0
285	20240906	153700	158147622	975	975	975	975	0
286	20240906	153600	158147622	975	975	975	975	0
287	20240906	153500	158147622	975	975	975	975	0
288	20240906	153400	158147622	975	975	975	975	0
289	20240906	153300	158147622	975	975	975	975	0
290	20240906	153200	158147622	975	975	975	975	0
291	20240906	153100	158147622	975	975	975	975	0
292	20240906	153000	158147622	975	975	975	975	1730
293	20240906	152900	156460872	973	973	973	973	0
294	20240906	152800	156460872	973	973	973	973	0
295	20240906	152700	156460872	973	973	973	973	0
296	20240906	152600	156460872	973	973	973	973	0
297	20240906	152500	156460872	973	973	973	973	0
298	20240906	152400	156460872	973	973	973	973	0
299	20240906	152300	156460872	973	973	973	973	0
300	20240906	152200	156460872	973	973	973	973	0
301	20240906	152100	156460872	973	973	973	973	0
302	20240906	152000	156460872	973	973	973	973	0
303	20240906	151900	156460872	973	975	975	973	325
304	20240906	151800	156144241	975	975	975	974	2868
305	20240906	151700	153347947	978	978	978	978	300
306	20240906	151600	153054547	975	980	980	975	1669
307	20240906	151500	151422269	979	981	981	979	470
308	20240906	151400	150961741	981	980	981	980	1330
309	20240906	151300	149658104	981	981	981	981	913
310	20240906	151200	148762451	981	981	981	981	54
311	20240906	151100	148709477	980	980	980	980	0
312	20240906	151000	148709477	980	980	980	980	70
313	20240906	150900	148640877	985	985	985	985	0
314	20240906	150800	148640877	985	979	985	979	237
315	20240906	150700	148408842	979	985	985	979	2349
316	20240906	150600	146098554	985	985	985	985	410
317	20240906	150500	145694704	985	985	985	985	4822
318	20240906	150400	140945034	986	986	986	986	0
319	20240906	150300	140945034	986	986	986	986	0
320	20240906	150200	140945034	986	986	986	986	0
321	20240906	150100	140945034	986	986	986	986	0
322	20240906	150000	140945034	986	986	986	986	5
323	20240906	145900	140940104	986	986	986	986	0
324	20240906	145800	140940104	986	985	986	985	8
325	20240906	145700	140932222	986	986	986	986	0
326	20240906	145600	140932222	986	986	986	986	0
327	20240906	145500	140932222	986	986	986	986	1
328	20240906	145400	140931236	985	985	985	985	5
329	20240906	145300	140926311	986	986	986	986	0
330	20240906	145200	140926311	986	986	986	986	4
331	20240906	145100	140922367	987	987	987	987	0
332	20240906	145000	140922367	987	986	987	986	800
333	20240906	144900	140133123	986	986	986	986	50
334	20240906	144800	140083823	986	986	986	986	0
335	20240906	144700	140083823	986	986	986	986	50
336	20240906	144600	140034523	986	986	986	986	0
337	20240906	144500	140034523	986	986	986	986	2
338	20240906	144400	140032551	979	979	986	979	1865
339	20240906	144300	138198358	979	985	985	979	204
340	20240906	144200	137998547	987	987	987	987	0
341	20240906	144100	137998547	987	987	987	987	1
342	20240906	144000	137997560	987	987	987	987	0
343	20240906	143900	137997560	987	987	987	987	0
344	20240906	143800	137997560	987	985	987	985	1046
345	20240906	143700	136966227	985	985	985	985	40
346	20240906	143600	136926827	985	985	985	985	0
347	20240906	143500	136926827	985	985	986	985	21
348	20240906	143400	136906141	977	977	977	977	9
349	20240906	143300	136897348	986	986	986	986	100
350	20240906	143200	136798748	986	986	986	986	0
351	20240906	143100	136798748	986	986	986	986	0
352	20240906	143000	136798748	986	986	986	986	2
353	20240906	142900	136796776	985	982	985	982	3000
354	20240906	142800	133846600	982	982	982	982	0
355	20240906	142700	133846600	982	982	982	982	2
356	20240906	142600	133844636	975	977	977	975	2000
357	20240906	142500	131892124	984	984	984	984	2
358	20240906	142400	131890156	977	985	985	977	4040
359	20240906	142300	127940756	978	978	978	978	56
360	20240906	142200	127885988	977	977	977	977	0
361	20240906	142100	127885988	977	984	984	977	12257
362	20240906	142000	115897193	984	984	984	984	0
363	20240906	141900	115897193	984	984	984	984	401
364	20240906	141800	115502609	985	985	985	985	0
365	20240906	141700	115502609	985	985	985	985	20
366	20240906	141600	115482909	987	987	987	987	0
367	20240906	141500	115482909	987	987	987	987	0
368	20240906	141400	115482909	987	987	987	987	0
369	20240906	141300	115482909	987	987	987	987	102
370	20240906	141200	115382235	987	987	987	987	101
371	20240906	141100	115282548	987	987	987	987	0
372	20240906	141000	115282548	987	987	987	987	2
373	20240906	140900	115280574	987	987	987	987	1252
374	20240906	140800	114044850	990	990	990	990	2
375	20240906	140700	114042870	990	990	990	990	0
376	20240906	140600	114042870	990	990	990	990	2
377	20240906	140500	114040890	989	988	989	988	1000
378	20240906	140400	113052011	988	988	988	988	2
379	20240906	140300	113050035	988	988	988	988	2
380	20240906	140200	113048059	989	989	989	989	1000
381	20240906	140100	112059059	989	989	989	989	0
382	20240906	140000	112059059	989	989	989	989	0
383	20240906	135900	112059059	989	989	989	989	2
384	20240906	135800	112057081	989	989	989	989	2
385	20240906	135700	112055103	988	989	989	988	332
386	20240906	135600	111727085	989	989	989	989	0
387	20240906	135500	111727085	989	988	989	988	1524
388	20240906	135400	110221371	988	988	988	987	1599
389	20240906	135300	108642006	988	988	988	988	1002
390	20240906	135200	107652030	982	982	982	982	394
391	20240906	135100	107265122	990	990	990	990	0
392	20240906	135000	107265122	990	990	990	990	0
393	20240906	134900	107265122	990	989	990	989	22
394	20240906	134800	107243362	980	980	980	980	0
395	20240906	134700	107243362	980	984	984	980	510
396	20240906	134600	106743522	990	990	990	990	2
397	20240906	134500	106741542	990	990	990	990	0
398	20240906	134400	106741542	990	990	990	980	110
399	20240906	134300	106633702	980	980	980	980	0
400	20240906	134200	106633702	980	982	982	980	3509
401	20240906	134100	103194377	990	990	990	990	0
402	20240906	134000	103194377	990	990	990	990	0
403	20240906	133900	103194377	990	990	990	990	0
404	20240906	133800	103194377	990	990	990	990	0
405	20240906	133700	103194377	990	990	990	990	3
406	20240906	133600	103191407	990	989	990	989	4
407	20240906	133500	103187449	991	991	991	991	0
408	20240906	133400	103187449	991	991	991	991	0
409	20240906	133300	103187449	991	983	992	980	3554
410	20240906	133200	99703341	992	993	993	987	402
411	20240906	133100	99306540	993	993	993	993	0
412	20240906	133000	99306540	993	993	993	993	2
413	20240906	132900	99304554	981	988	988	980	20898
414	20240906	132800	78803330	995	990	995	990	306
415	20240906	132700	78500380	988	991	991	988	376
416	20240906	132600	78127952	996	996	996	996	0
417	20240906	132500	78127952	996	996	996	996	0
418	20240906	132400	78127952	996	996	996	996	5
419	20240906	132300	78122972	991	991	991	991	1
420	20240906	132200	78121981	996	996	996	996	1
421	20240906	132100	78120985	991	996	996	991	3
422	20240906	132000	78118002	996	996	996	996	0
423	20240906	131900	78118002	996	996	996	996	0
424	20240906	131800	78118002	996	996	996	996	2
425	20240906	131700	78116010	996	996	996	996	0
426	20240906	131600	78116010	996	996	996	996	0
427	20240906	131500	78116010	996	996	996	996	0
428	20240906	131400	78116010	996	996	996	995	18
429	20240906	131300	78098096	995	995	995	995	1036
430	20240906	131200	77067276	995	995	995	995	0
431	20240906	131100	77067276	995	995	995	995	0
432	20240906	131000	77067276	995	995	995	995	0
433	20240906	130900	77067276	995	995	995	995	2
434	20240906	130800	77065286	995	991	995	990	598
435	20240906	130700	76472661	991	991	991	991	0
436	20240906	130600	76472661	991	990	991	990	3
437	20240906	130500	76469689	991	996	996	991	105
438	20240906	130400	76365624	991	996	996	991	2
439	20240906	130300	76363637	991	991	991	991	1
440	20240906	130200	76362646	996	996	996	996	0
441	20240906	130100	76362646	996	996	996	996	0
442	20240906	130000	76362646	996	996	996	996	0
443	20240906	125900	76362646	996	996	996	996	0
444	20240906	125800	76362646	996	996	996	996	0
445	20240906	125700	76362646	996	996	996	996	0
446	20240906	125600	76362646	996	996	996	996	0
447	20240906	125500	76362646	996	996	996	996	0
448	20240906	125400	76362646	996	996	996	996	0
449	20240906	125300	76362646	996	996	996	996	2
450	20240906	125200	76360654	996	996	996	996	0
451	20240906	125100	76360654	996	996	996	996	6
452	20240906	125000	76354678	996	996	996	996	10
453	20240906	124900	76344718	996	993	996	993	3000
454	20240906	124800	73358120	995	995	995	995	0
455	20240906	124700	73358120	995	995	995	995	2
456	20240906	124600	73356130	994	994	994	994	380
457	20240906	124500	72978410	994	994	994	994	4
458	20240906	124400	72974434	995	995	995	984	3058
459	20240906	124300	69961536	995	995	995	995	266
460	20240906	124200	69696866	987	987	987	987	0
461	20240906	124100	69696866	987	989	998	987	1902
462	20240906	124000	67819332	990	995	995	990	1900
463	20240906	123900	65938203	1002	1002	1002	1002	0
464	20240906	123800	65938203	1002	1002	1002	1002	0
465	20240906	123700	65938203	1002	1002	1002	1002	0
466	20240906	123600	65938203	1002	1002	1002	1002	0
467	20240906	123500	65938203	1002	1002	1002	1002	0
468	20240906	123400	65938203	1002	1002	1002	1002	0
469	20240906	123300	65938203	1002	1002	1002	1002	0
470	20240906	123200	65938203	1002	1002	1002	1002	0
471	20240906	123100	65938203	1002	1002	1002	1002	0
472	20240906	123000	65938203	1002	1002	1002	1002	2
473	20240906	122900	65936199	1002	1002	1002	1002	0
474	20240906	122800	65936199	1002	1002	1002	1002	2
475	20240906	122700	65934195	1002	1002	1002	1002	0
476	20240906	122600	65934195	1002	1002	1002	1002	12
477	20240906	122500	65922171	1002	1002	1002	1002	2
478	20240906	122400	65920167	1002	1002	1002	1002	0
479	20240906	122300	65920167	1002	1001	1002	1001	2
480	20240906	122200	65918164	991	1000	1002	991	2003
481	20240906	122100	63913664	1000	1000	1000	1000	0
482	20240906	122000	63913664	1000	1000	1000	1000	0
483	20240906	121900	63913664	1000	1000	1000	1000	2
484	20240906	121800	63911664	1000	1000	1000	1000	0
485	20240906	121700	63911664	1000	1000	1000	1000	0
486	20240906	121600	63911664	1000	1000	1000	1000	0
487	20240906	121500	63911664	1000	1000	1000	1000	0
488	20240906	121400	63911664	1000	1000	1000	1000	0
489	20240906	121300	63911664	1000	1000	1000	1000	0
490	20240906	121200	63911664	1000	1000	1000	1000	2
491	20240906	121100	63909664	1000	1000	1000	1000	0
492	20240906	121000	63909664	1000	1000	1000	1000	0
493	20240906	120900	63909664	1000	1000	1000	1000	0
494	20240906	120800	63909664	1000	1000	1000	1000	14
495	20240906	120700	63895664	999	999	999	999	12
496	20240906	120600	63883676	999	999	999	999	0
497	20240906	120500	63883676	999	991	999	991	324
498	20240906	120400	63562576	991	991	991	991	0
499	20240906	120300	63562576	991	987	991	987	3
500	20240906	120200	63559607	991	991	991	991	500
501	20240906	120100	63064107	991	991	991	991	0
502	20240906	120000	63064107	991	987	991	987	601
503	20240906	115900	62468520	987	991	991	987	5
504	20240906	115800	62463571	991	991	991	991	2
505	20240906	115700	62461589	991	991	991	991	2
506	20240906	115600	62459607	991	991	991	991	373
507	20240906	115500	62089964	991	991	991	991	0
508	20240906	115400	62089964	991	991	991	991	0
509	20240906	115300	62089964	991	991	991	991	0
510	20240906	115200	62089964	991	995	995	991	1200
511	20240906	115100	60898768	999	999	999	999	0
512	20240906	115000	60898768	999	999	999	999	0
513	20240906	114900	60898768	999	999	999	999	0
514	20240906	114800	60898768	999	999	999	999	0
515	20240906	114700	60898768	999	999	999	999	0
516	20240906	114600	60898768	999	999	999	999	2
517	20240906	114500	60896770	999	999	999	999	0
518	20240906	114400	60896770	999	999	999	999	2
519	20240906	114300	60894772	999	999	999	999	11
520	20240906	114200	60883783	999	999	999	999	3
521	20240906	114100	60880786	999	999	999	999	2
522	20240906	114000	60878788	995	999	999	995	2
523	20240906	113900	60876794	999	999	999	999	0
524	20240906	113800	60876794	999	999	999	999	0
525	20240906	113700	60876794	999	999	999	999	2
526	20240906	113600	60874796	999	999	999	999	100
527	20240906	113500	60774896	999	999	999	999	2
528	20240906	113400	60772898	999	999	999	999	0
529	20240906	113300	60772898	999	999	999	999	0
530	20240906	113200	60772898	999	999	999	999	0
531	20240906	113100	60772898	999	999	999	999	0
532	20240906	113000	60772898	999	999	999	999	0
533	20240906	112900	60772898	999	999	999	999	0
534	20240906	112800	60772898	999	999	999	999	6
535	20240906	112700	60766904	999	999	999	999	2
536	20240906	112600	60764906	999	999	999	999	3
537	20240906	112500	60761909	999	999	999	999	0
538	20240906	112400	60761909	999	999	999	999	0
539	20240906	112300	60761909	999	999	999	999	2
540	20240906	112200	60759911	999	999	999	999	5
541	20240906	112100	60754916	999	999	999	999	2
542	20240906	112000	60752918	999	999	999	999	0
543	20240906	111900	60752918	999	999	999	999	0
544	20240906	111800	60752918	999	999	999	999	114
545	20240906	111700	60639032	999	999	999	999	2
546	20240906	111600	60637034	1000	1000	1000	1000	0
547	20240906	111500	60637034	1000	1000	1000	1000	0
548	20240906	111400	60637034	1000	999	1000	999	46
549	20240906	111300	60591079	999	999	999	999	229
550	20240906	111200	60362308	999	999	999	999	0
551	20240906	111100	60362308	999	999	999	999	2
552	20240906	111000	60360310	1000	1000	1000	1000	2
553	20240906	110900	60358310	1000	1000	1000	1000	0
554	20240906	110800	60358310	1000	1001	1001	1000	4
555	20240906	110700	60354308	998	988	998	988	4
556	20240906	110600	60350328	988	988	988	988	1
557	20240906	110500	60349340	1002	1002	1002	1002	0
558	20240906	110400	60349340	1002	987	1002	987	6
559	20240906	110300	60343403	984	984	984	984	0
560	20240906	110200	60343403	984	984	984	984	0
561	20240906	110100	60343403	984	984	984	984	0
562	20240906	110000	60343403	984	995	995	984	2000
563	20240906	105900	58364220	995	995	995	995	0
564	20240906	105800	58364220	995	995	995	995	1
565	20240906	105700	58363225	1002	1002	1002	1002	0
566	20240906	105600	58363225	1002	1002	1002	1002	0
567	20240906	105500	58363225	1002	1002	1002	1002	2
568	20240906	105400	58361221	1002	1002	1002	1002	0
569	20240906	105300	58361221	1002	1002	1002	1002	0
570	20240906	105200	58361221	1002	1002	1002	1002	0
571	20240906	105100	58361221	1002	1002	1002	1002	1
572	20240906	105000	58360219	999	999	999	999	0
573	20240906	104900	58360219	999	999	999	999	0
574	20240906	104800	58360219	999	999	999	999	0
575	20240906	104700	58360219	999	999	999	999	0
576	20240906	104600	58360219	999	999	999	999	0
577	20240906	104500	58360219	999	999	999	999	0
578	20240906	104400	58360219	999	999	999	999	2000
579	20240906	104300	56362219	999	999	999	999	50
580	20240906	104200	56312269	999	999	999	999	0
581	20240906	104100	56312269	999	999	999	999	1
582	20240906	104000	56311270	999	985	999	985	1681
583	20240906	103900	54655471	982	991	991	982	4276
584	20240906	103800	50448530	993	994	994	993	50
585	20240906	103700	50398860	995	995	995	995	20
586	20240906	103600	50378960	996	996	996	996	20
587	20240906	103500	50359040	999	1006	1006	994	203
588	20240906	103400	50157236	996	996	996	996	0
589	20240906	103300	50157236	996	996	996	996	450
590	20240906	103200	49709036	995	995	995	995	0
591	20240906	103100	49709036	995	995	995	995	167
592	20240906	103000	49542871	996	996	996	996	1700
593	20240906	102900	47849671	996	996	996	996	0
594	20240906	102800	47849671	996	996	996	996	0
595	20240906	102700	47849671	996	996	996	996	489
596	20240906	102600	47362627	1004	1004	1004	1004	0
597	20240906	102500	47362627	1004	1004	1004	1004	0
598	20240906	102400	47362627	1004	1004	1004	1004	0
599	20240906	102300	47362627	1004	1004	1004	1004	0
600	20240906	102200	47362627	1004	1004	1004	1004	2000
601	20240906	102100	45354627	1003	1003	1003	1003	63
602	20240906	102000	45291438	995	995	995	995	0
603	20240906	101900	45291438	995	995	995	995	0
604	20240906	101800	45291438	995	995	995	995	1
605	20240906	101700	45290443	995	995	995	995	0
606	20240906	101600	45290443	995	995	995	995	0
607	20240906	101500	45290443	995	995	995	995	0
608	20240906	101400	45290443	995	995	995	995	0
609	20240906	101300	45290443	995	995	995	995	0
610	20240906	101200	45290443	995	995	995	995	0
611	20240906	101100	45290443	995	995	995	995	1
612	20240906	101000	45289448	1004	1004	1004	1004	0
613	20240906	100900	45289448	1004	1004	1004	1004	0
614	20240906	100800	45289448	1004	994	1004	994	152
615	20240906	100700	45138340	995	996	1006	995	681
616	20240906	100600	44460595	1006	1006	1006	1006	1
617	20240906	100500	44459589	1006	1006	1006	1006	0
618	20240906	100400	44459589	1006	1001	1006	1001	1002
619	20240906	100300	43456577	1001	1001	1001	1001	7
620	20240906	100200	43449570	1001	1001	1001	1001	2
621	20240906	100100	43447568	996	1006	1006	996	233
622	20240906	100000	43215451	1007	1007	1007	1007	0
623	20240906	095900	43215451	1007	1007	1007	1007	0
624	20240906	095800	43215451	1007	1007	1007	1007	0
625	20240906	095700	43215451	1007	1007	1007	1007	2
626	20240906	095600	43213437	1007	1007	1007	1007	0
627	20240906	095500	43213437	1007	1007	1007	1007	2
628	20240906	095400	43211423	1007	1007	1007	1007	2
629	20240906	095300	43209409	1007	1004	1007	1004	2070
630	20240906	095200	41125521	1004	1004	1004	1004	2
631	20240906	095100	41123513	1004	1005	1005	1004	4
632	20240906	095000	41119495	994	1005	1005	994	565
633	20240906	094900	40557347	1007	1006	1007	1006	4
634	20240906	094800	40553322	1007	1007	1007	996	54
635	20240906	094700	40499494	1007	1007	1007	1007	0
636	20240906	094600	40499494	1007	1007	1007	997	2207
637	20240906	094500	38297071	1007	1007	1007	1007	0
638	20240906	094400	38297071	1007	1007	1007	997	76
639	20240906	094300	38221188	1007	1007	1007	1007	4
640	20240906	094200	38217160	1001	996	1001	996	3340
641	20240906	094100	34881037	996	996	996	996	12
642	20240906	094000	34869085	996	996	996	996	415
643	20240906	093900	34455745	996	996	996	996	22
644	20240906	093800	34433833	996	995	996	995	5002
645	20240906	093700	29452294	996	987	996	987	1002
646	20240906	093600	28463302	987	986	987	986	2402
647	20240906	093500	26093005	986	990	990	981	3980
648	20240906	093400	22176706	995	995	995	995	2
649	20240906	093300	22174716	995	995	995	995	3
650	20240906	093200	22171731	987	989	989	987	3277
651	20240906	093100	18934028	989	989	989	989	926
652	20240906	093000	18018214	996	996	996	996	2
653	20240906	092900	18016222	996	989	996	989	1125
654	20240906	092800	16903576	989	996	996	989	6
655	20240906	092700	16897614	996	998	999	996	122
656	20240906	092600	16776092	990	1000	1000	990	1488
657	20240906	092500	15301703	1002	992	1002	992	3
658	20240906	092400	15298707	1003	1004	1004	995	35
659	20240906	092300	15263848	995	998	998	995	1000
660	20240906	092200	14267563	1007	1007	1007	1007	0
661	20240906	092100	14267563	1007	1007	1007	1007	0
662	20240906	092000	14267563	1007	1007	1007	1007	2
663	20240906	091900	14265549	1006	1006	1006	1006	24
664	20240906	091800	14241405	1006	1000	1006	995	4005
665	20240906	091700	10241505	1001	1008	1008	1001	150
666	20240906	091600	10091341	1008	1008	1008	1008	4
667	20240906	091500	10087309	1008	1007	1008	1007	2042
668	20240906	091400	8029177	1007	1007	1007	1007	2
669	20240906	091300	8027163	1007	1007	1007	1007	2
670	20240906	091200	8025149	1009	1009	1009	1009	2
671	20240906	091100	8023131	1000	1000	1000	1000	0
672	20240906	091000	8023131	1000	1003	1003	1000	6356
673	20240906	090900	1662055	1003	1015	1015	1003	1299
674	20240906	090800	356008	1015	1015	1015	1015	24
675	20240906	090700	331648	1020	1020	1020	1020	0
676	20240906	090600	331648	1020	1020	1020	1020	0
677	20240906	090500	331648	1020	1020	1020	1020	0
678	20240906	090400	331648	1020	1020	1020	1020	8
679	20240906	090300	323488	1021	1021	1021	1021	0
680	20240906	090200	323488	1021	1021	1021	1021	1
681	20240906	090100	322467	1020	1020	1020	1020	130
682	20240906	090000	189867	1015	1020	1020	1015	34