KissMeData/131180/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201600	28601813	992	992	992	992	548
3	20240909	201500	28601813	992	992	992	992	0
4	20240909	201400	28601813	992	992	992	992	0
5	20240909	201300	28601813	992	992	992	992	0
6	20240909	201200	28601813	992	992	992	992	0
7	20240909	201100	28601813	992	992	992	992	0
8	20240909	201000	28601813	992	992	992	992	0
9	20240909	200900	28601813	992	992	992	992	0
10	20240909	200800	28601813	992	992	992	992	0
11	20240909	200700	28601813	992	992	992	992	0
12	20240909	200600	28601813	992	992	992	992	0
13	20240909	200500	28601813	992	992	992	992	0
14	20240909	200400	28601813	992	992	992	992	0
15	20240909	200300	28601813	992	992	992	992	0
16	20240909	200200	28601813	992	992	992	992	0
17	20240909	200100	28601813	992	992	992	992	0
18	20240909	200000	28601813	992	992	992	992	0
19	20240909	195900	28601813	992	992	992	992	0
20	20240909	195800	28601813	992	992	992	992	0
21	20240909	195700	28601813	992	992	992	992	0
22	20240909	195600	28601813	992	992	992	992	0
23	20240909	195500	28601813	992	992	992	992	0
24	20240909	195400	28601813	992	992	992	992	0
25	20240909	195300	28601813	992	992	992	992	0
26	20240909	195200	28601813	992	992	992	992	0
27	20240909	195100	28601813	992	992	992	992	0
28	20240909	195000	28601813	992	992	992	992	0
29	20240909	194900	28601813	992	992	992	992	0
30	20240909	194800	28601813	992	992	992	992	0
31	20240909	194700	28601813	992	992	992	992	0
32	20240909	194600	28601813	992	992	992	992	548
33	20240909	194500	28601813	992	992	992	992	0
34	20240909	194400	28601813	992	992	992	992	0
35	20240909	194300	28601813	992	992	992	992	0
36	20240909	194200	28601813	992	992	992	992	0
37	20240909	194100	28601813	992	992	992	992	0
38	20240909	194000	28601813	992	992	992	992	0
39	20240909	193900	28601813	992	992	992	992	0
40	20240909	193800	28601813	992	992	992	992	0
41	20240909	193700	28601813	992	992	992	992	0
42	20240909	193600	28601813	992	992	992	992	0
43	20240909	193500	28601813	992	992	992	992	0
44	20240909	193400	28601813	992	992	992	992	0
45	20240909	193300	28601813	992	992	992	992	0
46	20240909	193200	28601813	992	992	992	992	0
47	20240909	193100	28601813	992	992	992	992	0
48	20240909	193000	28601813	992	992	992	992	0
49	20240909	192900	28601813	992	992	992	992	0
50	20240909	192800	28601813	992	992	992	992	0
51	20240909	192700	28601813	992	992	992	992	0
52	20240909	192600	28601813	992	992	992	992	0
53	20240909	192500	28601813	992	992	992	992	0
54	20240909	192400	28601813	992	992	992	992	0
55	20240909	192300	28601813	992	992	992	992	0
56	20240909	192200	28601813	992	992	992	992	0
57	20240909	192100	28601813	992	992	992	992	0
58	20240909	192000	28601813	992	992	992	992	0
59	20240909	191900	28601813	992	992	992	992	0
60	20240909	191800	28601813	992	992	992	992	0
61	20240909	191700	28601813	992	992	992	992	0
62	20240909	191600	28601813	992	992	992	992	548
63	20240909	191500	28601813	992	992	992	992	0
64	20240909	191400	28601813	992	992	992	992	0
65	20240909	191300	28601813	992	992	992	992	0
66	20240909	191200	28601813	992	992	992	992	0
67	20240909	191100	28601813	992	992	992	992	0
68	20240909	191000	28601813	992	992	992	992	0
69	20240909	190900	28601813	992	992	992	992	0
70	20240909	190800	28601813	992	992	992	992	0
71	20240909	190700	28601813	992	992	992	992	0
72	20240909	190600	28601813	992	992	992	992	0
73	20240909	190500	28601813	992	992	992	992	0
74	20240909	190400	28601813	992	992	992	992	0
75	20240909	190300	28601813	992	992	992	992	0
76	20240909	190200	28601813	992	992	992	992	0
77	20240909	190100	28601813	992	992	992	992	0
78	20240909	190000	28601813	992	992	992	992	0
79	20240909	185900	28601813	992	992	992	992	0
80	20240909	185800	28601813	992	992	992	992	0
81	20240909	185700	28601813	992	992	992	992	0
82	20240909	185600	28601813	992	992	992	992	0
83	20240909	185500	28601813	992	992	992	992	0
84	20240909	185400	28601813	992	992	992	992	0
85	20240909	185300	28601813	992	992	992	992	0
86	20240909	185200	28601813	992	992	992	992	0
87	20240909	185100	28601813	992	992	992	992	0
88	20240909	185000	28601813	992	992	992	992	0
89	20240909	184900	28601813	992	992	992	992	0
90	20240909	184800	28601813	992	992	992	992	0
91	20240909	184700	28601813	992	992	992	992	0
92	20240909	184600	28601813	992	992	992	992	548
93	20240909	184500	28601813	992	992	992	992	0
94	20240909	184400	28601813	992	992	992	992	0
95	20240909	184300	28601813	992	992	992	992	0
96	20240909	184200	28601813	992	992	992	992	0
97	20240909	184100	28601813	992	992	992	992	0
98	20240909	184000	28601813	992	992	992	992	0
99	20240909	183900	28601813	992	992	992	992	0
100	20240909	183800	28601813	992	992	992	992	0
101	20240909	183700	28601813	992	992	992	992	0
102	20240909	183600	28601813	992	992	992	992	0
103	20240909	183500	28601813	992	992	992	992	0
104	20240909	183400	28601813	992	992	992	992	0
105	20240909	183300	28601813	992	992	992	992	0
106	20240909	183200	28601813	992	992	992	992	0
107	20240909	183100	28601813	992	992	992	992	0
108	20240909	183000	28601813	992	992	992	992	0
109	20240909	182900	28601813	992	992	992	992	0
110	20240909	182800	28601813	992	992	992	992	0
111	20240909	182700	28601813	992	992	992	992	0
112	20240909	182600	28601813	992	992	992	992	0
113	20240909	182500	28601813	992	992	992	992	0
114	20240909	182400	28601813	992	992	992	992	0
115	20240909	182300	28601813	992	992	992	992	0
116	20240909	182200	28601813	992	992	992	992	0
117	20240909	182100	28601813	992	992	992	992	0
118	20240909	182000	28601813	992	992	992	992	0
119	20240909	181900	28601813	992	992	992	992	0
120	20240909	181800	28601813	992	992	992	992	0
121	20240909	181700	28601813	992	992	992	992	0
122	20240909	181600	28601813	992	992	992	992	548
123	20240909	181500	28601813	992	992	992	992	0
124	20240909	181400	28601813	992	992	992	992	0
125	20240909	181300	28601813	992	992	992	992	0
126	20240909	181200	28601813	992	992	992	992	0
127	20240909	181100	28601813	992	992	992	992	0
128	20240909	181000	28601813	992	992	992	992	0
129	20240909	180900	28601813	992	992	992	992	0
130	20240909	180800	28601813	992	992	992	992	0
131	20240909	180700	28601813	992	992	992	992	0
132	20240909	180600	28601813	992	992	992	992	0
133	20240909	180500	28601813	992	992	992	992	0
134	20240909	180400	28601813	992	992	992	992	0
135	20240909	180300	28601813	992	992	992	992	0
136	20240909	180200	28601813	992	992	992	992	0
137	20240909	180100	28601813	992	992	992	992	0
138	20240909	180000	28601813	992	992	992	992	0
139	20240909	175900	28601813	992	992	992	992	0
140	20240909	175800	28601813	992	992	992	992	0
141	20240909	175700	28601813	992	992	992	992	0
142	20240909	175600	28601813	992	992	992	992	0
143	20240909	175500	28601813	992	992	992	992	0
144	20240909	175400	28601813	992	992	992	992	0
145	20240909	175300	28601813	992	992	992	992	0
146	20240909	175200	28601813	992	992	992	992	0
147	20240909	175100	28601813	992	992	992	992	0
148	20240909	175000	28601813	992	992	992	992	0
149	20240909	174900	28601813	992	992	992	992	0
150	20240909	174800	28601813	992	992	992	992	0
151	20240909	174700	28601813	992	992	992	992	0
152	20240909	174600	28601813	992	992	992	992	548
153	20240909	174500	28601813	992	992	992	992	0
154	20240909	174400	28601813	992	992	992	992	0
155	20240909	174300	28601813	992	992	992	992	0
156	20240909	174200	28601813	992	992	992	992	0
157	20240909	174100	28601813	992	992	992	992	0
158	20240909	174000	28601813	992	992	992	992	0
159	20240909	173900	28601813	992	992	992	992	0
160	20240909	173800	28601813	992	992	992	992	0
161	20240909	173700	28601813	992	992	992	992	0
162	20240909	173600	28601813	992	992	992	992	0
163	20240909	173500	28601813	992	992	992	992	0
164	20240909	173400	28601813	992	992	992	992	0
165	20240909	173300	28601813	992	992	992	992	0
166	20240909	173200	28601813	992	992	992	992	0
167	20240909	173100	28601813	992	992	992	992	0
168	20240909	173000	28601813	992	992	992	992	0
169	20240909	172900	28601813	992	992	992	992	0
170	20240909	172800	28601813	992	992	992	992	0
171	20240909	172700	28601813	992	992	992	992	0
172	20240909	172600	28601813	992	992	992	992	0
173	20240909	172500	28601813	992	992	992	992	0
174	20240909	172400	28601813	992	992	992	992	0
175	20240909	172300	28601813	992	992	992	992	0
176	20240909	172200	28601813	992	992	992	992	0
177	20240909	172100	28601813	992	992	992	992	0
178	20240909	172000	28601813	992	992	992	992	0
179	20240909	171900	28601813	992	992	992	992	0
180	20240909	171800	28601813	992	992	992	992	0
181	20240909	171700	28601813	992	992	992	992	0
182	20240909	171600	28601813	992	992	992	992	548
183	20240909	171500	28601813	992	992	992	992	0
184	20240909	171400	28601813	992	992	992	992	0
185	20240909	171300	28601813	992	992	992	992	0
186	20240909	171200	28601813	992	992	992	992	0
187	20240909	171100	28601813	992	992	992	992	0
188	20240909	171000	28601813	992	992	992	992	0
189	20240909	170900	28601813	992	992	992	992	0
190	20240909	170800	28601813	992	992	992	992	0
191	20240909	170700	28601813	992	992	992	992	0
192	20240909	170600	28601813	992	992	992	992	0
193	20240909	170500	28601813	992	992	992	992	0
194	20240909	170400	28601813	992	992	992	992	0
195	20240909	170300	28601813	992	992	992	992	0
196	20240909	170200	28601813	992	992	992	992	0
197	20240909	170100	28601813	992	992	992	992	0
198	20240909	170000	28601813	992	992	992	992	0
199	20240909	165900	28601813	992	992	992	992	0
200	20240909	165800	28601813	992	992	992	992	0
201	20240909	165700	28601813	992	992	992	992	0
202	20240909	165600	28601813	992	992	992	992	0
203	20240909	165500	28601813	992	992	992	992	0
204	20240909	165400	28601813	992	992	992	992	0
205	20240909	165300	28601813	992	992	992	992	0
206	20240909	165200	28601813	992	992	992	992	0
207	20240909	165100	28601813	992	992	992	992	0
208	20240909	165000	28601813	992	992	992	992	0
209	20240909	164900	28601813	992	992	992	992	0
210	20240909	164800	28601813	992	992	992	992	0
211	20240909	164700	28601813	992	992	992	992	0
212	20240909	164600	28601813	992	992	992	992	548
213	20240909	164500	28601813	992	992	992	992	0
214	20240909	164400	28601813	992	992	992	992	0
215	20240909	164300	28601813	992	992	992	992	0
216	20240909	164200	28601813	992	992	992	992	0
217	20240909	164100	28601813	992	992	992	992	0
218	20240909	164000	28601813	992	992	992	992	0
219	20240909	163900	28601813	992	992	992	992	0
220	20240909	163800	28601813	992	992	992	992	0
221	20240909	163700	28601813	992	992	992	992	0
222	20240909	163600	28601813	992	992	992	992	0
223	20240909	163500	28601813	992	992	992	992	0
224	20240909	163400	28601813	992	992	992	992	0
225	20240909	163300	28601813	992	992	992	992	0
226	20240909	163200	28601813	992	992	992	992	0
227	20240909	163100	28601813	992	992	992	992	0
228	20240909	163000	28601813	992	992	992	992	0
229	20240909	162900	28601813	992	992	992	992	0
230	20240909	162800	28601813	992	992	992	992	0
231	20240909	162700	28601813	992	992	992	992	0
232	20240909	162600	28601813	992	992	992	992	0
233	20240909	162500	28601813	992	992	992	992	0
234	20240909	162400	28601813	992	992	992	992	0
235	20240909	162300	28601813	992	992	992	992	0
236	20240909	162200	28601813	992	992	992	992	0
237	20240909	162100	28601813	992	992	992	992	0
238	20240909	162000	28601813	992	992	992	992	0
239	20240909	161900	28601813	992	992	992	992	0
240	20240909	161800	28601813	992	992	992	992	0
241	20240909	161700	28601813	992	992	992	992	0
242	20240909	161600	28601813	992	992	992	992	548
243	20240909	161500	28601813	992	992	992	992	0
244	20240909	161400	28601813	992	992	992	992	0
245	20240909	161300	28601813	992	992	992	992	0
246	20240909	161200	28601813	992	992	992	992	0
247	20240909	161100	28601813	992	992	992	992	0
248	20240909	161000	28601813	992	992	992	992	0
249	20240909	160900	28601813	992	992	992	992	0
250	20240909	160800	28601813	992	992	992	992	0
251	20240909	160700	28601813	992	992	992	992	0
252	20240909	160600	28601813	992	992	992	992	0
253	20240909	160500	28601813	992	992	992	992	0
254	20240909	160400	28601813	992	992	992	992	0
255	20240909	160300	28601813	992	992	992	992	0
256	20240909	160200	28601813	992	992	992	992	0
257	20240909	160100	28601813	992	992	992	992	0
258	20240909	160000	28601813	992	992	992	992	0
259	20240909	155900	28601813	992	992	992	992	0
260	20240909	155800	28601813	992	992	992	992	0
261	20240909	155700	28601813	992	992	992	992	0
262	20240909	155600	28601813	992	992	992	992	0
263	20240909	155500	28601813	992	992	992	992	0
264	20240909	155400	28601813	992	992	992	992	0
265	20240909	155300	28601813	992	992	992	992	0
266	20240909	155200	28601813	992	992	992	992	0
267	20240909	155100	28601813	992	992	992	992	0
268	20240909	155000	28601813	992	992	992	992	0
269	20240909	154900	28601813	992	992	992	992	0
270	20240909	154800	28601813	992	992	992	992	0
271	20240909	154700	28601813	992	992	992	992	0
272	20240909	154600	28601813	992	992	992	992	548
273	20240909	154500	28601813	992	992	992	992	0
274	20240909	154400	28601813	992	992	992	992	0
275	20240909	154300	28601813	992	992	992	992	0
276	20240909	154200	28601813	992	992	992	992	0
277	20240909	154100	28601813	992	992	992	992	0
278	20240909	154000	28601813	992	992	992	992	0
279	20240909	153900	28601813	992	992	992	992	0
280	20240909	153800	28601813	992	992	992	992	0
281	20240909	153700	28601813	992	992	992	992	0
282	20240909	153600	28601813	992	992	992	992	0
283	20240909	153500	28601813	992	992	992	992	0
284	20240909	153400	28601813	992	992	992	992	0
285	20240909	153300	28601813	992	992	992	992	0
286	20240909	153200	28601813	992	992	992	992	0
287	20240909	153100	28601813	992	992	992	992	0
288	20240909	153000	28601813	992	992	992	992	548
289	20240909	152900	28058197	992	992	992	992	0
290	20240909	152800	28058197	992	992	992	992	0
291	20240909	152700	28058197	992	992	992	992	0
292	20240909	152600	28058197	992	992	992	992	0
293	20240909	152500	28058197	992	992	992	992	0
294	20240909	152400	28058197	992	992	992	992	0
295	20240909	152300	28058197	992	992	992	992	0
296	20240909	152200	28058197	992	992	992	992	0
297	20240909	152100	28058197	992	992	992	992	0
298	20240909	152000	28058197	992	992	992	992	0
299	20240909	151900	28058197	992	992	992	992	0
300	20240909	151800	28058197	992	992	992	992	1
301	20240909	151700	28057205	993	993	993	993	0
302	20240909	151600	28057205	993	993	993	993	0
303	20240909	151500	28057205	993	993	993	993	0
304	20240909	151400	28057205	993	993	993	993	0
305	20240909	151300	28057205	993	993	993	993	0
306	20240909	151200	28057205	993	993	993	993	0
307	20240909	151100	28057205	993	993	993	993	0
308	20240909	151000	28057205	993	993	993	993	0
309	20240909	150900	28057205	993	993	993	993	0
310	20240909	150800	28057205	993	993	993	993	0
311	20240909	150700	28057205	993	993	993	993	0
312	20240909	150600	28057205	993	993	993	993	0
313	20240909	150500	28057205	993	993	993	993	0
314	20240909	150400	28057205	993	993	993	993	0
315	20240909	150300	28057205	993	993	993	993	0
316	20240909	150200	28057205	993	993	993	993	0
317	20240909	150100	28057205	993	993	993	993	0
318	20240909	150000	28057205	993	993	993	993	0
319	20240909	145900	28057205	993	993	993	993	0
320	20240909	145800	28057205	993	993	993	993	0
321	20240909	145700	28057205	993	993	993	993	0
322	20240909	145600	28057205	993	993	993	993	0
323	20240909	145500	28057205	993	993	993	993	0
324	20240909	145400	28057205	993	992	993	992	2921
325	20240909	145300	25156657	991	991	991	991	0
326	20240909	145200	25156657	991	991	991	991	0
327	20240909	145100	25156657	991	991	991	991	0
328	20240909	145000	25156657	991	991	991	991	0
329	20240909	144900	25156657	991	991	991	991	0
330	20240909	144800	25156657	991	991	991	991	0
331	20240909	144700	25156657	991	991	991	991	0
332	20240909	144600	25156657	991	991	991	991	0
333	20240909	144500	25156657	991	991	991	991	0
334	20240909	144400	25156657	991	991	991	991	0
335	20240909	144300	25156657	991	991	991	991	0
336	20240909	144200	25156657	991	991	991	991	0
337	20240909	144100	25156657	991	991	991	991	0
338	20240909	144000	25156657	991	991	991	991	0
339	20240909	143900	25156657	991	991	991	991	0
340	20240909	143800	25156657	991	991	991	991	0
341	20240909	143700	25156657	991	991	991	991	0
342	20240909	143600	25156657	991	991	991	991	0
343	20240909	143500	25156657	991	991	991	991	0
344	20240909	143400	25156657	991	991	991	991	0
345	20240909	143300	25156657	991	991	991	991	10
346	20240909	143200	25146747	992	993	993	992	20
347	20240909	143100	25126897	993	992	993	992	10
348	20240909	143000	25116972	990	990	990	990	0
349	20240909	142900	25116972	990	990	990	990	0
350	20240909	142800	25116972	990	990	990	990	0
351	20240909	142700	25116972	990	990	990	990	0
352	20240909	142600	25116972	990	990	990	990	0
353	20240909	142500	25116972	990	990	990	990	12
354	20240909	142400	25105092	990	990	990	990	1
355	20240909	142300	25104102	990	990	990	990	7
356	20240909	142200	25097172	990	990	990	990	216
357	20240909	142100	24883332	990	987	990	987	1781
358	20240909	142000	23120357	988	988	988	988	0
359	20240909	141900	23120357	988	988	988	988	0
360	20240909	141800	23120357	988	988	988	988	0
361	20240909	141700	23120357	988	988	988	988	0
362	20240909	141600	23120357	988	988	988	988	0
363	20240909	141500	23120357	988	988	988	988	0
364	20240909	141400	23120357	988	988	988	988	0
365	20240909	141300	23120357	988	988	988	988	0
366	20240909	141200	23120357	988	988	988	988	0
367	20240909	141100	23120357	988	988	988	988	1
368	20240909	141000	23119369	985	985	985	985	0
369	20240909	140900	23119369	985	985	985	985	0
370	20240909	140800	23119369	985	985	985	985	0
371	20240909	140700	23119369	985	985	985	985	0
372	20240909	140600	23119369	985	985	985	985	1
373	20240909	140500	23118384	985	985	985	985	14
374	20240909	140400	23104594	985	985	985	985	5
375	20240909	140300	23099669	985	981	985	981	1432
376	20240909	140200	21690793	984	984	984	984	0
377	20240909	140100	21690793	984	984	984	984	0
378	20240909	140000	21690793	984	984	984	984	0
379	20240909	135900	21690793	984	984	984	984	0
380	20240909	135800	21690793	984	984	984	984	0
381	20240909	135700	21690793	984	984	984	984	0
382	20240909	135600	21690793	984	984	984	984	0
383	20240909	135500	21690793	984	984	984	984	0
384	20240909	135400	21690793	984	984	984	984	0
385	20240909	135300	21690793	984	984	984	984	0
386	20240909	135200	21690793	984	984	984	984	0
387	20240909	135100	21690793	984	984	984	984	0
388	20240909	135000	21690793	984	984	984	984	0
389	20240909	134900	21690793	984	984	984	984	0
390	20240909	134800	21690793	984	984	984	984	0
391	20240909	134700	21690793	984	984	984	984	0
392	20240909	134600	21690793	984	984	984	984	0
393	20240909	134500	21690793	984	984	984	984	0
394	20240909	134400	21690793	984	984	984	984	0
395	20240909	134300	21690793	984	984	984	984	0
396	20240909	134200	21690793	984	984	984	984	0
397	20240909	134100	21690793	984	984	984	984	0
398	20240909	134000	21690793	984	984	984	984	0
399	20240909	133900	21690793	984	984	984	984	0
400	20240909	133800	21690793	984	984	984	984	0
401	20240909	133700	21690793	984	984	984	984	0
402	20240909	133600	21690793	984	984	984	984	0
403	20240909	133500	21690793	984	984	984	984	0
404	20240909	133400	21690793	984	984	984	984	0
405	20240909	133300	21690793	984	984	984	984	0
406	20240909	133200	21690793	984	984	984	984	0
407	20240909	133100	21690793	984	984	984	984	0
408	20240909	133000	21690793	984	984	984	984	0
409	20240909	132900	21690793	984	984	984	984	0
410	20240909	132800	21690793	984	984	984	984	0
411	20240909	132700	21690793	984	984	984	984	0
412	20240909	132600	21690793	984	984	984	984	0
413	20240909	132500	21690793	984	984	984	984	0
414	20240909	132400	21690793	984	984	984	984	0
415	20240909	132300	21690793	984	984	984	984	0
416	20240909	132200	21690793	984	984	984	984	0
417	20240909	132100	21690793	984	984	984	984	0
418	20240909	132000	21690793	984	984	984	984	0
419	20240909	131900	21690793	984	984	984	984	0
420	20240909	131800	21690793	984	975	984	975	12
421	20240909	131700	21679084	975	975	975	975	0
422	20240909	131600	21679084	975	975	975	975	0
423	20240909	131500	21679084	975	975	975	975	0
424	20240909	131400	21679084	975	975	975	975	10
425	20240909	131300	21669334	975	975	975	975	0
426	20240909	131200	21669334	975	975	975	975	0
427	20240909	131100	21669334	975	975	975	975	0
428	20240909	131000	21669334	975	975	975	975	0
429	20240909	130900	21669334	975	975	975	975	0
430	20240909	130800	21669334	975	975	975	975	0
431	20240909	130700	21669334	975	975	975	975	0
432	20240909	130600	21669334	975	975	975	975	0
433	20240909	130500	21669334	975	975	975	975	0
434	20240909	130400	21669334	975	975	975	975	0
435	20240909	130300	21669334	975	975	975	975	0
436	20240909	130200	21669334	975	975	975	975	0
437	20240909	130100	21669334	975	975	975	975	0
438	20240909	130000	21669334	975	975	975	975	0
439	20240909	125900	21669334	975	975	975	975	0
440	20240909	125800	21669334	975	975	975	975	0
441	20240909	125700	21669334	975	975	975	975	0
442	20240909	125600	21669334	975	975	975	975	0
443	20240909	125500	21669334	975	975	975	975	0
444	20240909	125400	21669334	975	975	975	975	0
445	20240909	125300	21669334	975	975	975	975	0
446	20240909	125200	21669334	975	975	975	975	0
447	20240909	125100	21669334	975	974	975	974	4200
448	20240909	125000	17575314	974	974	974	974	0
449	20240909	124900	17575314	974	974	974	974	0
450	20240909	124800	17575314	974	974	974	974	0
451	20240909	124700	17575314	974	974	974	974	0
452	20240909	124600	17575314	974	974	974	974	0
453	20240909	124500	17575314	974	974	974	974	0
454	20240909	124400	17575314	974	974	974	974	0
455	20240909	124300	17575314	974	974	974	974	0
456	20240909	124200	17575314	974	974	974	974	0
457	20240909	124100	17575314	974	974	974	974	0
458	20240909	124000	17575314	974	974	974	974	0
459	20240909	123900	17575314	974	974	974	974	0
460	20240909	123800	17575314	974	974	974	974	0
461	20240909	123700	17575314	974	974	974	974	0
462	20240909	123600	17575314	974	974	974	974	0
463	20240909	123500	17575314	974	974	974	974	1
464	20240909	123400	17574340	971	971	971	971	1284
465	20240909	123300	16327576	971	971	971	971	0
466	20240909	123200	16327576	971	971	971	971	18
467	20240909	123100	16310098	971	971	971	971	187
468	20240909	123000	16128521	971	971	971	971	0
469	20240909	122900	16128521	971	971	971	971	0
470	20240909	122800	16128521	971	971	971	971	0
471	20240909	122700	16128521	971	971	971	971	0
472	20240909	122600	16128521	971	971	971	971	0
473	20240909	122500	16128521	971	971	971	971	0
474	20240909	122400	16128521	971	971	971	971	0
475	20240909	122300	16128521	971	971	971	971	0
476	20240909	122200	16128521	971	971	971	971	0
477	20240909	122100	16128521	971	971	971	971	2
478	20240909	122000	16126579	962	962	962	962	0
479	20240909	121900	16126579	962	962	962	962	0
480	20240909	121800	16126579	962	962	962	962	0
481	20240909	121700	16126579	962	962	962	962	0
482	20240909	121600	16126579	962	962	962	962	0
483	20240909	121500	16126579	962	962	962	962	0
484	20240909	121400	16126579	962	962	962	962	0
485	20240909	121300	16126579	962	962	962	962	545
486	20240909	121200	15602289	962	962	962	962	0
487	20240909	121100	15602289	962	962	962	962	0
488	20240909	121000	15602289	962	962	962	962	0
489	20240909	120900	15602289	962	962	962	962	0
490	20240909	120800	15602289	962	962	962	962	0
491	20240909	120700	15602289	962	962	962	962	0
492	20240909	120600	15602289	962	962	962	962	1
493	20240909	120500	15601327	972	972	972	972	0
494	20240909	120400	15601327	972	963	972	963	1039
495	20240909	120300	14597938	962	962	962	962	306
496	20240909	120200	14303566	962	962	962	962	0
497	20240909	120100	14303566	962	962	962	962	0
498	20240909	120000	14303566	962	962	962	962	1
499	20240909	115900	14302604	953	953	953	953	0
500	20240909	115800	14302604	953	953	953	953	0
501	20240909	115700	14302604	953	953	953	953	0
502	20240909	115600	14302604	953	953	953	953	0
503	20240909	115500	14302604	953	956	956	953	226
504	20240909	115400	14086782	956	956	956	956	1
505	20240909	115300	14085826	963	963	963	963	0
506	20240909	115200	14085826	963	963	963	963	1
507	20240909	115100	14084863	962	962	962	962	1
508	20240909	115000	14083901	954	954	954	954	0
509	20240909	114900	14083901	954	954	962	954	3
510	20240909	114800	14081031	962	954	962	954	2
511	20240909	114700	14079115	964	964	964	964	1
512	20240909	114600	14078151	964	964	964	964	0
513	20240909	114500	14078151	964	964	964	964	0
514	20240909	114400	14078151	964	964	964	964	0
515	20240909	114300	14078151	964	964	964	964	0
516	20240909	114200	14078151	964	964	964	964	0
517	20240909	114100	14078151	964	964	964	964	0
518	20240909	114000	14078151	964	964	964	964	0
519	20240909	113900	14078151	964	964	964	964	0
520	20240909	113800	14078151	964	964	964	964	0
521	20240909	113700	14078151	964	964	964	964	0
522	20240909	113600	14078151	964	964	964	964	0
523	20240909	113500	14078151	964	964	964	964	0
524	20240909	113400	14078151	964	964	964	964	0
525	20240909	113300	14078151	964	964	964	964	0
526	20240909	113200	14078151	964	964	964	964	0
527	20240909	113100	14078151	964	964	964	964	0
528	20240909	113000	14078151	964	964	964	964	0
529	20240909	112900	14078151	964	964	964	964	0
530	20240909	112800	14078151	964	964	964	964	0
531	20240909	112700	14078151	964	964	964	964	0
532	20240909	112600	14078151	964	964	964	964	1
533	20240909	112500	14077187	956	954	956	954	6989
534	20240909	112400	7405687	954	954	954	954	0
535	20240909	112300	7405687	954	954	954	954	0
536	20240909	112200	7405687	954	954	954	954	0
537	20240909	112100	7405687	954	954	954	954	0
538	20240909	112000	7405687	954	954	954	954	0
539	20240909	111900	7405687	954	954	954	954	0
540	20240909	111800	7405687	954	954	954	954	0
541	20240909	111700	7405687	954	954	954	954	0
542	20240909	111600	7405687	954	954	954	954	0
543	20240909	111500	7405687	954	954	954	954	0
544	20240909	111400	7405687	954	954	954	954	23
545	20240909	111300	7383745	954	954	954	954	25
546	20240909	111200	7359895	954	954	954	954	0
547	20240909	111100	7359895	954	954	954	954	0
548	20240909	111000	7359895	954	954	954	954	0
549	20240909	110900	7359895	954	954	954	954	0
550	20240909	110800	7359895	954	954	954	954	0
551	20240909	110700	7359895	954	954	954	954	0
552	20240909	110600	7359895	954	954	954	954	85
553	20240909	110500	7278805	955	955	955	955	0
554	20240909	110400	7278805	955	955	955	955	0
555	20240909	110300	7278805	955	955	955	955	64
556	20240909	110200	7217685	955	955	955	955	25
557	20240909	110100	7193810	955	955	955	955	0
558	20240909	110000	7193810	955	955	955	955	0
559	20240909	105900	7193810	955	955	955	955	0
560	20240909	105800	7193810	955	955	955	955	0
561	20240909	105700	7193810	955	955	955	955	0
562	20240909	105600	7193810	955	955	955	955	0
563	20240909	105500	7193810	955	955	955	955	0
564	20240909	105400	7193810	955	955	955	955	0
565	20240909	105300	7193810	955	955	955	955	0
566	20240909	105200	7193810	955	955	955	955	0
567	20240909	105100	7193810	955	955	955	955	0
568	20240909	105000	7193810	955	955	955	955	0
569	20240909	104900	7193810	955	955	955	955	0
570	20240909	104800	7193810	955	955	955	955	0
571	20240909	104700	7193810	955	955	955	955	0
572	20240909	104600	7193810	955	955	955	955	0
573	20240909	104500	7193810	955	955	955	955	0
574	20240909	104400	7193810	955	955	955	955	0
575	20240909	104300	7193810	955	955	955	955	0
576	20240909	104200	7193810	955	955	955	955	0
577	20240909	104100	7193810	955	955	955	955	0
578	20240909	104000	7193810	955	955	955	955	0
579	20240909	103900	7193810	955	955	955	955	0
580	20240909	103800	7193810	955	955	955	955	0
581	20240909	103700	7193810	955	955	955	955	0
582	20240909	103600	7193810	955	955	955	955	0
583	20240909	103500	7193810	955	955	955	955	0
584	20240909	103400	7193810	955	955	955	955	0
585	20240909	103300	7193810	955	955	955	955	0
586	20240909	103200	7193810	955	955	955	955	0
587	20240909	103100	7193810	955	955	955	955	0
588	20240909	103000	7193810	955	955	955	955	0
589	20240909	102900	7193810	955	955	955	955	47
590	20240909	102800	7148925	955	955	955	955	0
591	20240909	102700	7148925	955	955	955	955	0
592	20240909	102600	7148925	955	955	955	955	0
593	20240909	102500	7148925	955	955	955	955	156
594	20240909	102400	6999945	955	955	955	955	0
595	20240909	102300	6999945	955	955	955	955	0
596	20240909	102200	6999945	955	955	955	955	928
597	20240909	102100	6113705	955	955	955	955	0
598	20240909	102000	6113705	955	955	955	955	5
599	20240909	101900	6108930	955	955	955	955	2
600	20240909	101800	6107020	955	955	955	955	0
601	20240909	101700	6107020	955	955	955	955	39
602	20240909	101600	6069775	956	956	956	956	0
603	20240909	101500	6069775	956	956	956	956	0
604	20240909	101400	6069775	956	956	956	956	0
605	20240909	101300	6069775	956	956	956	956	0
606	20240909	101200	6069775	956	956	956	956	0
607	20240909	101100	6069775	956	956	956	956	10
608	20240909	101000	6060215	956	956	956	956	0
609	20240909	100900	6060215	956	956	956	956	0
610	20240909	100800	6060215	956	956	956	956	71
611	20240909	100700	5992339	956	956	956	956	0
612	20240909	100600	5992339	956	956	956	956	0
613	20240909	100500	5992339	956	956	956	956	0
614	20240909	100400	5992339	956	956	956	956	0
615	20240909	100300	5992339	956	956	956	956	0
616	20240909	100200	5992339	956	956	956	956	0
617	20240909	100100	5992339	956	956	956	956	226
618	20240909	100000	5776283	955	955	955	955	0
619	20240909	095900	5776283	955	955	955	955	0
620	20240909	095800	5776283	955	955	955	955	0
621	20240909	095700	5776283	955	955	955	955	0
622	20240909	095600	5776283	955	955	955	955	0
623	20240909	095500	5776283	955	955	955	955	0
624	20240909	095400	5776283	955	955	955	955	0
625	20240909	095300	5776283	955	955	955	955	0
626	20240909	095200	5776283	955	955	955	955	0
627	20240909	095100	5776283	955	957	957	955	1021
628	20240909	095000	4800333	957	957	957	957	0
629	20240909	094900	4800333	957	957	957	957	2
630	20240909	094800	4798419	966	966	966	966	0
631	20240909	094700	4798419	966	966	966	966	0
632	20240909	094600	4798419	966	966	966	966	0
633	20240909	094500	4798419	966	966	966	966	0
634	20240909	094400	4798419	966	966	966	966	0
635	20240909	094300	4798419	966	966	966	966	1
636	20240909	094200	4797453	966	966	966	966	1
637	20240909	094100	4796487	957	957	957	957	0
638	20240909	094000	4796487	957	957	957	957	0
639	20240909	093900	4796487	957	957	957	957	1
640	20240909	093800	4795530	956	956	956	956	0
641	20240909	093700	4795530	956	956	956	956	0
642	20240909	093600	4795530	956	956	956	956	0
643	20240909	093500	4795530	956	956	956	956	0
644	20240909	093400	4795530	956	956	956	956	0
645	20240909	093300	4795530	956	956	956	956	0
646	20240909	093200	4795530	956	956	956	956	0
647	20240909	093100	4795530	956	956	956	956	0
648	20240909	093000	4795530	956	956	956	956	0
649	20240909	092900	4795530	956	956	956	956	0
650	20240909	092800	4795530	956	956	956	956	0
651	20240909	092700	4795530	956	956	956	956	2
652	20240909	092600	4793618	955	955	955	955	0
653	20240909	092500	4793618	955	965	965	955	730
654	20240909	092400	4092978	966	966	966	966	0
655	20240909	092300	4092978	966	966	966	966	0
656	20240909	092200	4092978	966	966	966	966	0
657	20240909	092100	4092978	966	966	966	966	0
658	20240909	092000	4092978	966	966	966	966	36
659	20240909	091900	4058202	966	966	966	966	0
660	20240909	091800	4058202	966	966	966	966	107
661	20240909	091700	3954840	966	966	966	966	0
662	20240909	091600	3954840	966	966	966	966	0
663	20240909	091500	3954840	966	966	966	966	1
664	20240909	091400	3953874	966	966	966	966	0
665	20240909	091300	3953874	966	966	966	966	0
666	20240909	091200	3953874	966	966	966	966	0
667	20240909	091100	3953874	966	966	966	966	0
668	20240909	091000	3953874	966	967	967	966	3000
669	20240909	090900	1055873	973	973	973	973	49
670	20240909	090800	1008196	973	973	973	973	0
671	20240909	090700	1008196	973	973	973	973	0
672	20240909	090600	1008196	973	973	973	973	0
673	20240909	090500	1008196	973	973	973	973	90
674	20240909	090400	920626	973	973	973	973	1
675	20240909	090300	919653	966	967	967	966	300
676	20240909	090200	629850	975	975	975	975	0
677	20240909	090100	629850	975	975	975	975	0
678	20240909	090000	629850	975	975	975	975	642