KissMeData/293580/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205800	82580072	966	966	966	966	2527
3	20240911	205700	82580072	966	966	966	966	0
4	20240911	205600	82580072	966	966	966	966	0
5	20240911	205500	82580072	966	966	966	966	0
6	20240911	205400	82580072	966	966	966	966	0
7	20240911	205300	82580072	966	966	966	966	0
8	20240911	205200	82580072	966	966	966	966	0
9	20240911	205100	82580072	966	966	966	966	0
10	20240911	205000	82580072	966	966	966	966	0
11	20240911	204900	82580072	966	966	966	966	0
12	20240911	204800	82580072	966	966	966	966	0
13	20240911	204700	82580072	966	966	966	966	0
14	20240911	204600	82580072	966	966	966	966	0
15	20240911	204500	82580072	966	966	966	966	0
16	20240911	204400	82580072	966	966	966	966	0
17	20240911	204300	82580072	966	966	966	966	0
18	20240911	204200	82580072	966	966	966	966	0
19	20240911	204100	82580072	966	966	966	966	0
20	20240911	204000	82580072	966	966	966	966	0
21	20240911	203900	82580072	966	966	966	966	0
22	20240911	203800	82580072	966	966	966	966	0
23	20240911	203700	82580072	966	966	966	966	0
24	20240911	203600	82580072	966	966	966	966	0
25	20240911	203500	82580072	966	966	966	966	0
26	20240911	203400	82580072	966	966	966	966	0
27	20240911	203300	82580072	966	966	966	966	0
28	20240911	203200	82580072	966	966	966	966	0
29	20240911	203100	82580072	966	966	966	966	0
30	20240911	203000	82580072	966	966	966	966	0
31	20240911	202900	82580072	966	966	966	966	0
32	20240911	202800	82580072	966	966	966	966	2527
33	20240911	202700	82580072	966	966	966	966	0
34	20240911	202600	82580072	966	966	966	966	0
35	20240911	202500	82580072	966	966	966	966	0
36	20240911	202400	82580072	966	966	966	966	0
37	20240911	202300	82580072	966	966	966	966	0
38	20240911	202200	82580072	966	966	966	966	0
39	20240911	202100	82580072	966	966	966	966	0
40	20240911	202000	82580072	966	966	966	966	0
41	20240911	201900	82580072	966	966	966	966	0
42	20240911	201800	82580072	966	966	966	966	0
43	20240911	201700	82580072	966	966	966	966	0
44	20240911	201600	82580072	966	966	966	966	0
45	20240911	201500	82580072	966	966	966	966	0
46	20240911	201400	82580072	966	966	966	966	0
47	20240911	201300	82580072	966	966	966	966	0
48	20240911	201200	82580072	966	966	966	966	0
49	20240911	201100	82580072	966	966	966	966	0
50	20240911	201000	82580072	966	966	966	966	0
51	20240911	200900	82580072	966	966	966	966	0
52	20240911	200800	82580072	966	966	966	966	0
53	20240911	200700	82580072	966	966	966	966	0
54	20240911	200600	82580072	966	966	966	966	0
55	20240911	200500	82580072	966	966	966	966	0
56	20240911	200400	82580072	966	966	966	966	0
57	20240911	200300	82580072	966	966	966	966	0
58	20240911	200200	82580072	966	966	966	966	0
59	20240911	200100	82580072	966	966	966	966	0
60	20240911	200000	82580072	966	966	966	966	0
61	20240911	195900	82580072	966	966	966	966	0
62	20240911	195800	82580072	966	966	966	966	2527
63	20240911	195700	82580072	966	966	966	966	0
64	20240911	195600	82580072	966	966	966	966	0
65	20240911	195500	82580072	966	966	966	966	0
66	20240911	195400	82580072	966	966	966	966	0
67	20240911	195300	82580072	966	966	966	966	0
68	20240911	195200	82580072	966	966	966	966	0
69	20240911	195100	82580072	966	966	966	966	0
70	20240911	195000	82580072	966	966	966	966	0
71	20240911	194900	82580072	966	966	966	966	0
72	20240911	194800	82580072	966	966	966	966	0
73	20240911	194700	82580072	966	966	966	966	0
74	20240911	194600	82580072	966	966	966	966	0
75	20240911	194500	82580072	966	966	966	966	0
76	20240911	194400	82580072	966	966	966	966	0
77	20240911	194300	82580072	966	966	966	966	0
78	20240911	194200	82580072	966	966	966	966	0
79	20240911	194100	82580072	966	966	966	966	0
80	20240911	194000	82580072	966	966	966	966	0
81	20240911	193900	82580072	966	966	966	966	0
82	20240911	193800	82580072	966	966	966	966	0
83	20240911	193700	82580072	966	966	966	966	0
84	20240911	193600	82580072	966	966	966	966	0
85	20240911	193500	82580072	966	966	966	966	0
86	20240911	193400	82580072	966	966	966	966	0
87	20240911	193300	82580072	966	966	966	966	0
88	20240911	193200	82580072	966	966	966	966	0
89	20240911	193100	82580072	966	966	966	966	0
90	20240911	193000	82580072	966	966	966	966	0
91	20240911	192900	82580072	966	966	966	966	0
92	20240911	192800	82580072	966	966	966	966	2527
93	20240911	192700	82580072	966	966	966	966	0
94	20240911	192600	82580072	966	966	966	966	0
95	20240911	192500	82580072	966	966	966	966	0
96	20240911	192400	82580072	966	966	966	966	0
97	20240911	192300	82580072	966	966	966	966	0
98	20240911	192200	82580072	966	966	966	966	0
99	20240911	192100	82580072	966	966	966	966	0
100	20240911	192000	82580072	966	966	966	966	0
101	20240911	191900	82580072	966	966	966	966	0
102	20240911	191800	82580072	966	966	966	966	0
103	20240911	191700	82580072	966	966	966	966	0
104	20240911	191600	82580072	966	966	966	966	0
105	20240911	191500	82580072	966	966	966	966	0
106	20240911	191400	82580072	966	966	966	966	0
107	20240911	191300	82580072	966	966	966	966	0
108	20240911	191200	82580072	966	966	966	966	0
109	20240911	191100	82580072	966	966	966	966	0
110	20240911	191000	82580072	966	966	966	966	0
111	20240911	190900	82580072	966	966	966	966	0
112	20240911	190800	82580072	966	966	966	966	0
113	20240911	190700	82580072	966	966	966	966	0
114	20240911	190600	82580072	966	966	966	966	0
115	20240911	190500	82580072	966	966	966	966	0
116	20240911	190400	82580072	966	966	966	966	0
117	20240911	190300	82580072	966	966	966	966	0
118	20240911	190200	82580072	966	966	966	966	0
119	20240911	190100	82580072	966	966	966	966	0
120	20240911	190000	82580072	966	966	966	966	0
121	20240911	185900	82580072	966	966	966	966	0
122	20240911	185800	82580072	966	966	966	966	2527
123	20240911	185700	82580072	966	966	966	966	0
124	20240911	185600	82580072	966	966	966	966	0
125	20240911	185500	82580072	966	966	966	966	0
126	20240911	185400	82580072	966	966	966	966	0
127	20240911	185300	82580072	966	966	966	966	0
128	20240911	185200	82580072	966	966	966	966	0
129	20240911	185100	82580072	966	966	966	966	0
130	20240911	185000	82580072	966	966	966	966	0
131	20240911	184900	82580072	966	966	966	966	0
132	20240911	184800	82580072	966	966	966	966	0
133	20240911	184700	82580072	966	966	966	966	0
134	20240911	184600	82580072	966	966	966	966	0
135	20240911	184500	82580072	966	966	966	966	0
136	20240911	184400	82580072	966	966	966	966	0
137	20240911	184300	82580072	966	966	966	966	0
138	20240911	184200	82580072	966	966	966	966	0
139	20240911	184100	82580072	966	966	966	966	0
140	20240911	184000	82580072	966	966	966	966	0
141	20240911	183900	82580072	966	966	966	966	0
142	20240911	183800	82580072	966	966	966	966	0
143	20240911	183700	82580072	966	966	966	966	0
144	20240911	183600	82580072	966	966	966	966	0
145	20240911	183500	82580072	966	966	966	966	0
146	20240911	183400	82580072	966	966	966	966	0
147	20240911	183300	82580072	966	966	966	966	0
148	20240911	183200	82580072	966	966	966	966	0
149	20240911	183100	82580072	966	966	966	966	0
150	20240911	183000	82580072	966	966	966	966	0
151	20240911	182900	82580072	966	966	966	966	0
152	20240911	182800	82580072	966	966	966	966	2527
153	20240911	182700	82580072	966	966	966	966	0
154	20240911	182600	82580072	966	966	966	966	0
155	20240911	182500	82580072	966	966	966	966	0
156	20240911	182400	82580072	966	966	966	966	0
157	20240911	182300	82580072	966	966	966	966	0
158	20240911	182200	82580072	966	966	966	966	0
159	20240911	182100	82580072	966	966	966	966	0
160	20240911	182000	82580072	966	966	966	966	0
161	20240911	181900	82580072	966	966	966	966	0
162	20240911	181800	82580072	966	966	966	966	0
163	20240911	181700	82580072	966	966	966	966	0
164	20240911	181600	82580072	966	966	966	966	0
165	20240911	181500	82580072	966	966	966	966	0
166	20240911	181400	82580072	966	966	966	966	0
167	20240911	181300	82580072	966	966	966	966	0
168	20240911	181200	82580072	966	966	966	966	0
169	20240911	181100	82580072	966	966	966	966	0
170	20240911	181000	82580072	966	966	966	966	0
171	20240911	180900	82580072	966	966	966	966	0
172	20240911	180800	82580072	966	966	966	966	0
173	20240911	180700	82580072	966	966	966	966	0
174	20240911	180600	82580072	966	966	966	966	0
175	20240911	180500	82580072	966	966	966	966	0
176	20240911	180400	82580072	966	966	966	966	0
177	20240911	180300	82580072	966	966	966	966	0
178	20240911	180200	82580072	966	966	966	966	0
179	20240911	180100	82580072	966	966	966	966	0
180	20240911	180000	82580072	966	966	966	966	0
181	20240911	175900	82580072	966	966	966	966	0
182	20240911	175800	82580072	966	966	966	966	2527
183	20240911	175700	82580072	966	966	966	966	0
184	20240911	175600	82580072	966	966	966	966	0
185	20240911	175500	82580072	966	966	966	966	0
186	20240911	175400	82580072	966	966	966	966	0
187	20240911	175300	82580072	966	966	966	966	0
188	20240911	175200	82580072	966	966	966	966	0
189	20240911	175100	82580072	966	966	966	966	0
190	20240911	175000	82580072	966	966	966	966	0
191	20240911	174900	82580072	966	966	966	966	0
192	20240911	174800	82580072	966	966	966	966	0
193	20240911	174700	82580072	966	966	966	966	0
194	20240911	174600	82580072	966	966	966	966	0
195	20240911	174500	82580072	966	966	966	966	0
196	20240911	174400	82580072	966	966	966	966	0
197	20240911	174300	82580072	966	966	966	966	0
198	20240911	174200	82580072	966	966	966	966	0
199	20240911	174100	82580072	966	966	966	966	0
200	20240911	174000	82580072	966	966	966	966	0
201	20240911	173900	82580072	966	966	966	966	0
202	20240911	173800	82580072	966	966	966	966	0
203	20240911	173700	82580072	966	966	966	966	0
204	20240911	173600	82580072	966	966	966	966	0
205	20240911	173500	82580072	966	966	966	966	0
206	20240911	173400	82580072	966	966	966	966	0
207	20240911	173300	82580072	966	966	966	966	0
208	20240911	173200	82580072	966	966	966	966	0
209	20240911	173100	82580072	966	966	966	966	0
210	20240911	173000	82580072	966	966	966	966	0
211	20240911	172900	82580072	966	966	966	966	0
212	20240911	172800	82580072	966	966	966	966	2527
213	20240911	172700	82580072	966	966	966	966	0
214	20240911	172600	82580072	966	966	966	966	0
215	20240911	172500	82580072	966	966	966	966	0
216	20240911	172400	82580072	966	966	966	966	0
217	20240911	172300	82580072	966	966	966	966	0
218	20240911	172200	82580072	966	966	966	966	0
219	20240911	172100	82580072	966	966	966	966	0
220	20240911	172000	82580072	966	966	966	966	0
221	20240911	171900	82580072	966	966	966	966	0
222	20240911	171800	82580072	966	966	966	966	0
223	20240911	171700	82580072	966	966	966	966	0
224	20240911	171600	82580072	966	966	966	966	0
225	20240911	171500	82580072	966	966	966	966	0
226	20240911	171400	82580072	966	966	966	966	0
227	20240911	171300	82580072	966	966	966	966	0
228	20240911	171200	82580072	966	966	966	966	0
229	20240911	171100	82580072	966	966	966	966	0
230	20240911	171000	82580072	966	966	966	966	0
231	20240911	170900	82580072	966	966	966	966	0
232	20240911	170800	82580072	966	966	966	966	0
233	20240911	170700	82580072	966	966	966	966	0
234	20240911	170600	82580072	966	966	966	966	0
235	20240911	170500	82580072	966	966	966	966	0
236	20240911	170400	82580072	966	966	966	966	0
237	20240911	170300	82580072	966	966	966	966	0
238	20240911	170200	82580072	966	966	966	966	0
239	20240911	170100	82580072	966	966	966	966	0
240	20240911	170000	82580072	966	966	966	966	0
241	20240911	165900	82580072	966	966	966	966	0
242	20240911	165800	82580072	966	966	966	966	2527
243	20240911	165700	82580072	966	966	966	966	0
244	20240911	165600	82580072	966	966	966	966	0
245	20240911	165500	82580072	966	966	966	966	0
246	20240911	165400	82580072	966	966	966	966	0
247	20240911	165300	82580072	966	966	966	966	0
248	20240911	165200	82580072	966	966	966	966	0
249	20240911	165100	82580072	966	966	966	966	0
250	20240911	165000	82580072	966	966	966	966	0
251	20240911	164900	82580072	966	966	966	966	0
252	20240911	164800	82580072	966	966	966	966	0
253	20240911	164700	82580072	966	966	966	966	0
254	20240911	164600	82580072	966	966	966	966	0
255	20240911	164500	82580072	966	966	966	966	0
256	20240911	164400	82580072	966	966	966	966	0
257	20240911	164300	82580072	966	966	966	966	0
258	20240911	164200	82580072	966	966	966	966	0
259	20240911	164100	82580072	966	966	966	966	0
260	20240911	164000	82580072	966	966	966	966	0
261	20240911	163900	82580072	966	966	966	966	0
262	20240911	163800	82580072	966	966	966	966	0
263	20240911	163700	82580072	966	966	966	966	0
264	20240911	163600	82580072	966	966	966	966	0
265	20240911	163500	82580072	966	966	966	966	0
266	20240911	163400	82580072	966	966	966	966	0
267	20240911	163300	82580072	966	966	966	966	0
268	20240911	163200	82580072	966	966	966	966	0
269	20240911	163100	82580072	966	966	966	966	0
270	20240911	163000	82580072	966	966	966	966	0
271	20240911	162900	82580072	966	966	966	966	0
272	20240911	162800	82580072	966	966	966	966	2527
273	20240911	162700	82580072	966	966	966	966	0
274	20240911	162600	82580072	966	966	966	966	0
275	20240911	162500	82580072	966	966	966	966	0
276	20240911	162400	82580072	966	966	966	966	0
277	20240911	162300	82580072	966	966	966	966	0
278	20240911	162200	82580072	966	966	966	966	0
279	20240911	162100	82580072	966	966	966	966	0
280	20240911	162000	82580072	966	966	966	966	0
281	20240911	161900	82580072	966	966	966	966	0
282	20240911	161800	82580072	966	966	966	966	0
283	20240911	161700	82580072	966	966	966	966	0
284	20240911	161600	82580072	966	966	966	966	0
285	20240911	161500	82580072	966	966	966	966	0
286	20240911	161400	82580072	966	966	966	966	0
287	20240911	161300	82580072	966	966	966	966	0
288	20240911	161200	82580072	966	966	966	966	0
289	20240911	161100	82580072	966	966	966	966	0
290	20240911	161000	82580072	966	966	966	966	0
291	20240911	160900	82580072	966	966	966	966	0
292	20240911	160800	82580072	966	966	966	966	0
293	20240911	160700	82580072	966	966	966	966	0
294	20240911	160600	82580072	966	966	966	966	0
295	20240911	160500	82580072	966	966	966	966	0
296	20240911	160400	82580072	966	966	966	966	0
297	20240911	160300	82580072	966	966	966	966	0
298	20240911	160200	82580072	966	966	966	966	0
299	20240911	160100	82580072	966	966	966	966	0
300	20240911	160000	82580072	966	966	966	966	0
301	20240911	155900	82580072	966	966	966	966	0
302	20240911	155800	82580072	966	966	966	966	2527
303	20240911	155700	82580072	966	966	966	966	0
304	20240911	155600	82580072	966	966	966	966	0
305	20240911	155500	82580072	966	966	966	966	0
306	20240911	155400	82580072	966	966	966	966	0
307	20240911	155300	82580072	966	966	966	966	0
308	20240911	155200	82580072	966	966	966	966	0
309	20240911	155100	82580072	966	966	966	966	0
310	20240911	155000	82580072	966	966	966	966	0
311	20240911	154900	82580072	966	966	966	966	0
312	20240911	154800	82580072	966	966	966	966	0
313	20240911	154700	82580072	966	966	966	966	0
314	20240911	154600	82580072	966	966	966	966	0
315	20240911	154500	82580072	966	966	966	966	0
316	20240911	154400	82580072	966	966	966	966	0
317	20240911	154300	82580072	966	966	966	966	0
318	20240911	154200	82580072	966	966	966	966	0
319	20240911	154100	82580072	966	966	966	966	0
320	20240911	154000	82580072	966	966	966	966	0
321	20240911	153900	82580072	966	966	966	966	0
322	20240911	153800	82580072	966	966	966	966	0
323	20240911	153700	82580072	966	966	966	966	0
324	20240911	153600	82580072	966	966	966	966	0
325	20240911	153500	82580072	966	966	966	966	0
326	20240911	153400	82580072	966	966	966	966	0
327	20240911	153300	82580072	966	966	966	966	0
328	20240911	153200	82580072	966	966	966	966	0
329	20240911	153100	82580072	966	966	966	966	0
330	20240911	153000	82580072	966	966	966	966	2527
331	20240911	152900	80138990	967	967	967	967	0
332	20240911	152800	80138990	967	967	967	967	0
333	20240911	152700	80138990	967	967	967	967	0
334	20240911	152600	80138990	967	967	967	967	0
335	20240911	152500	80138990	967	967	967	967	0
336	20240911	152400	80138990	967	967	967	967	0
337	20240911	152300	80138990	967	967	967	967	0
338	20240911	152200	80138990	967	967	967	967	0
339	20240911	152100	80138990	967	967	967	967	0
340	20240911	152000	80138990	967	967	967	967	0
341	20240911	151900	80138990	967	966	967	966	9620
342	20240911	151800	70845958	966	966	966	966	0
343	20240911	151700	70845958	966	966	966	966	0
344	20240911	151600	70845958	966	966	966	966	12
345	20240911	151500	70834366	967	967	967	967	0
346	20240911	151400	70834366	967	967	967	967	0
347	20240911	151300	70834366	967	966	967	966	1763
348	20240911	151200	69131119	966	965	966	965	20
349	20240911	151100	69111818	965	965	965	965	1
350	20240911	151000	69110853	964	964	964	964	502
351	20240911	150900	68626925	964	964	964	964	498
352	20240911	150800	68146853	964	964	964	964	502
353	20240911	150700	67662925	964	964	964	964	0
354	20240911	150600	67662925	964	964	964	964	0
355	20240911	150500	67662925	964	964	964	964	0
356	20240911	150400	67662925	964	962	964	962	4
357	20240911	150300	67659075	964	964	964	964	0
358	20240911	150200	67659075	964	964	964	964	0
359	20240911	150100	67659075	964	964	964	964	0
360	20240911	150000	67659075	964	964	964	964	0
361	20240911	145900	67659075	964	964	964	964	0
362	20240911	145800	67659075	964	964	964	964	1
363	20240911	145700	67658111	963	963	963	963	0
364	20240911	145600	67658111	963	963	963	963	10
365	20240911	145500	67648481	963	963	963	963	12
366	20240911	145400	67636925	964	964	964	964	0
367	20240911	145300	67636925	964	964	964	964	0
368	20240911	145200	67636925	964	964	964	964	0
369	20240911	145100	67636925	964	964	964	964	0
370	20240911	145000	67636925	964	964	964	964	0
371	20240911	144900	67636925	964	964	964	964	0
372	20240911	144800	67636925	964	964	964	964	0
373	20240911	144700	67636925	964	964	964	964	0
374	20240911	144600	67636925	964	964	964	964	0
375	20240911	144500	67636925	964	963	964	963	1001
376	20240911	144400	66672961	964	963	964	963	511
377	20240911	144300	66180833	963	963	963	963	1
378	20240911	144200	66179870	962	962	962	962	2106
379	20240911	144100	64153898	963	963	963	963	0
380	20240911	144000	64153898	963	963	963	963	0
381	20240911	143900	64153898	963	963	963	963	0
382	20240911	143800	64153898	963	963	963	963	0
383	20240911	143700	64153898	963	963	963	963	0
384	20240911	143600	64153898	963	962	963	962	2770
385	20240911	143500	61489146	962	956	962	956	10006
386	20240911	143400	51894680	957	957	957	957	1000
387	20240911	143300	50937680	960	960	960	960	0
388	20240911	143200	50937680	960	960	960	960	1
389	20240911	143100	50936720	960	960	960	960	0
390	20240911	143000	50936720	960	960	960	960	0
391	20240911	142900	50936720	960	954	960	953	1453
392	20240911	142800	49551933	954	954	954	954	0
393	20240911	142700	49551933	954	954	954	954	0
394	20240911	142600	49551933	954	954	954	954	0
395	20240911	142500	49551933	954	954	954	954	417
396	20240911	142400	49154115	960	960	960	960	0
397	20240911	142300	49154115	960	960	960	960	0
398	20240911	142200	49154115	960	960	960	960	0
399	20240911	142100	49154115	960	960	960	960	0
400	20240911	142000	49154115	960	960	960	960	0
401	20240911	141900	49154115	960	960	960	960	0
402	20240911	141800	49154115	960	960	960	960	0
403	20240911	141700	49154115	960	960	960	960	0
404	20240911	141600	49154115	960	960	960	960	0
405	20240911	141500	49154115	960	960	960	960	0
406	20240911	141400	49154115	960	960	960	960	0
407	20240911	141300	49154115	960	960	960	960	50
408	20240911	141200	49106115	960	960	960	960	0
409	20240911	141100	49106115	960	960	960	960	0
410	20240911	141000	49106115	960	960	960	960	0
411	20240911	140900	49106115	960	960	960	960	1
412	20240911	140800	49105155	960	960	960	960	0
413	20240911	140700	49105155	960	960	960	960	0
414	20240911	140600	49105155	960	960	960	960	0
415	20240911	140500	49105155	960	960	960	960	0
416	20240911	140400	49105155	960	960	960	960	0
417	20240911	140300	49105155	960	960	960	960	0
418	20240911	140200	49105155	960	960	960	960	0
419	20240911	140100	49105155	960	960	960	960	0
420	20240911	140000	49105155	960	960	960	960	0
421	20240911	135900	49105155	960	960	960	960	0
422	20240911	135800	49105155	960	960	960	960	0
423	20240911	135700	49105155	960	960	960	960	0
424	20240911	135600	49105155	960	960	960	960	0
425	20240911	135500	49105155	960	960	960	960	0
426	20240911	135400	49105155	960	960	960	960	0
427	20240911	135300	49105155	960	960	960	960	0
428	20240911	135200	49105155	960	960	960	960	0
429	20240911	135100	49105155	960	960	960	960	0
430	20240911	135000	49105155	960	960	960	960	0
431	20240911	134900	49105155	960	960	960	960	0
432	20240911	134800	49105155	960	960	960	960	0
433	20240911	134700	49105155	960	960	960	960	0
434	20240911	134600	49105155	960	960	960	960	0
435	20240911	134500	49105155	960	960	960	960	0
436	20240911	134400	49105155	960	960	960	960	0
437	20240911	134300	49105155	960	960	960	960	51
438	20240911	134200	49056195	953	953	953	953	0
439	20240911	134100	49056195	953	953	953	953	0
440	20240911	134000	49056195	953	953	953	953	0
441	20240911	133900	49056195	953	955	955	953	10000
442	20240911	133800	39525425	953	953	953	953	0
443	20240911	133700	39525425	953	958	958	953	5442
444	20240911	133600	34335471	963	963	963	963	0
445	20240911	133500	34335471	963	963	963	963	0
446	20240911	133400	34335471	963	963	963	963	0
447	20240911	133300	34335471	963	963	963	963	0
448	20240911	133200	34335471	963	963	963	963	0
449	20240911	133100	34335471	963	963	963	963	0
450	20240911	133000	34335471	963	963	963	963	0
451	20240911	132900	34335471	963	963	963	963	0
452	20240911	132800	34335471	963	963	963	963	0
453	20240911	132700	34335471	963	963	963	963	0
454	20240911	132600	34335471	963	963	963	963	0
455	20240911	132500	34335471	963	963	963	963	0
456	20240911	132400	34335471	963	963	963	963	0
457	20240911	132300	34335471	963	960	963	958	503
458	20240911	132200	33853375	961	961	961	961	30
459	20240911	132100	33824545	962	962	962	962	0
460	20240911	132000	33824545	962	962	962	962	0
461	20240911	131900	33824545	962	962	962	962	0
462	20240911	131800	33824545	962	962	962	962	0
463	20240911	131700	33824545	962	962	962	962	0
464	20240911	131600	33824545	962	962	962	962	0
465	20240911	131500	33824545	962	962	962	962	0
466	20240911	131400	33824545	962	962	962	962	0
467	20240911	131300	33824545	962	962	962	962	0
468	20240911	131200	33824545	962	962	962	962	0
469	20240911	131100	33824545	962	962	962	962	0
470	20240911	131000	33824545	962	962	962	962	0
471	20240911	130900	33824545	962	962	962	962	0
472	20240911	130800	33824545	962	962	962	962	0
473	20240911	130700	33824545	962	962	962	962	0
474	20240911	130600	33824545	962	962	962	962	0
475	20240911	130500	33824545	962	962	962	962	0
476	20240911	130400	33824545	962	963	963	962	3
477	20240911	130300	33821658	963	963	963	963	0
478	20240911	130200	33821658	963	963	963	963	0
479	20240911	130100	33821658	963	963	963	963	0
480	20240911	130000	33821658	963	963	963	963	0
481	20240911	125900	33821658	963	963	963	963	1
482	20240911	125800	33820695	964	964	964	964	0
483	20240911	125700	33820695	964	964	964	964	0
484	20240911	125600	33820695	964	964	964	964	0
485	20240911	125500	33820695	964	964	964	964	0
486	20240911	125400	33820695	964	964	964	964	0
487	20240911	125300	33820695	964	964	964	964	0
488	20240911	125200	33820695	964	964	964	964	100
489	20240911	125100	33724295	964	964	964	964	1
490	20240911	125000	33723331	965	965	965	965	0
491	20240911	124900	33723331	965	965	965	965	0
492	20240911	124800	33723331	965	965	965	965	1
493	20240911	124700	33722366	964	964	964	964	3
494	20240911	124600	33719474	964	964	964	964	1
495	20240911	124500	33718510	964	962	965	962	5
496	20240911	124400	33713692	961	961	961	961	0
497	20240911	124300	33713692	961	961	961	961	0
498	20240911	124200	33713692	961	961	961	961	0
499	20240911	124100	33713692	961	961	961	961	0
500	20240911	124000	33713692	961	961	961	961	0
501	20240911	123900	33713692	961	961	961	961	0
502	20240911	123800	33713692	961	961	961	961	0
503	20240911	123700	33713692	961	961	961	961	0
504	20240911	123600	33713692	961	962	962	961	1174
505	20240911	123500	32584358	962	962	962	962	0
506	20240911	123400	32584358	962	962	962	962	480
507	20240911	123300	32122598	967	967	967	967	0
508	20240911	123200	32122598	967	967	967	967	0
509	20240911	123100	32122598	967	967	967	967	0
510	20240911	123000	32122598	967	967	967	967	0
511	20240911	122900	32122598	967	967	967	967	0
512	20240911	122800	32122598	967	967	967	967	2
513	20240911	122700	32120664	968	968	968	968	0
514	20240911	122600	32120664	968	968	968	968	0
515	20240911	122500	32120664	968	968	968	968	0
516	20240911	122400	32120664	968	968	968	968	0
517	20240911	122300	32120664	968	968	968	968	0
518	20240911	122200	32120664	968	968	968	968	0
519	20240911	122100	32120664	968	968	968	968	0
520	20240911	122000	32120664	968	968	968	968	0
521	20240911	121900	32120664	968	968	968	968	0
522	20240911	121800	32120664	968	968	968	968	0
523	20240911	121700	32120664	968	968	968	968	11
524	20240911	121600	32110016	969	969	969	969	0
525	20240911	121500	32110016	969	969	969	969	0
526	20240911	121400	32110016	969	969	969	969	0
527	20240911	121300	32110016	969	969	969	969	0
528	20240911	121200	32110016	969	969	969	969	0
529	20240911	121100	32110016	969	969	969	969	0
530	20240911	121000	32110016	969	969	969	969	0
531	20240911	120900	32110016	969	969	969	969	0
532	20240911	120800	32110016	969	969	969	969	1
533	20240911	120700	32109047	967	967	967	967	0
534	20240911	120600	32109047	967	967	967	967	0
535	20240911	120500	32109047	967	967	967	967	0
536	20240911	120400	32109047	967	967	967	967	0
537	20240911	120300	32109047	967	967	967	967	0
538	20240911	120200	32109047	967	967	967	967	0
539	20240911	120100	32109047	967	967	967	967	0
540	20240911	120000	32109047	967	967	967	967	0
541	20240911	115900	32109047	967	967	967	967	0
542	20240911	115800	32109047	967	967	967	967	0
543	20240911	115700	32109047	967	967	967	967	0
544	20240911	115600	32109047	967	967	967	967	756
545	20240911	115500	31377995	967	967	967	967	0
546	20240911	115400	31377995	967	967	967	967	0
547	20240911	115300	31377995	967	967	967	967	0
548	20240911	115200	31377995	967	967	967	967	0
549	20240911	115100	31377995	967	967	967	967	0
550	20240911	115000	31377995	967	967	967	967	0
551	20240911	114900	31377995	967	967	967	967	0
552	20240911	114800	31377995	967	967	967	967	1
553	20240911	114700	31377028	961	961	961	961	0
554	20240911	114600	31377028	961	961	961	961	0
555	20240911	114500	31377028	961	961	961	961	0
556	20240911	114400	31377028	961	961	961	961	0
557	20240911	114300	31377028	961	961	961	961	0
558	20240911	114200	31377028	961	961	961	961	0
559	20240911	114100	31377028	961	961	961	961	15
560	20240911	114000	31362613	961	961	961	961	0
561	20240911	113900	31362613	961	961	961	961	0
562	20240911	113800	31362613	961	961	961	961	0
563	20240911	113700	31362613	961	961	961	961	0
564	20240911	113600	31362613	961	961	961	961	0
565	20240911	113500	31362613	961	961	961	961	1
566	20240911	113400	31361652	960	960	960	960	0
567	20240911	113300	31361652	960	960	960	960	0
568	20240911	113200	31361652	960	960	960	960	0
569	20240911	113100	31361652	960	960	960	960	0
570	20240911	113000	31361652	960	960	960	960	0
571	20240911	112900	31361652	960	960	960	960	0
572	20240911	112800	31361652	960	960	960	960	0
573	20240911	112700	31361652	960	960	960	960	0
574	20240911	112600	31361652	960	960	960	960	0
575	20240911	112500	31361652	960	960	960	960	17
576	20240911	112400	31345332	960	960	960	960	859
577	20240911	112300	30520692	960	960	960	960	0
578	20240911	112200	30520692	960	960	960	960	0
579	20240911	112100	30520692	960	960	960	960	0
580	20240911	112000	30520692	960	960	960	960	0
581	20240911	111900	30520692	960	960	960	960	0
582	20240911	111800	30520692	960	962	962	960	2200
583	20240911	111700	28408457	962	962	962	962	3
584	20240911	111600	28405571	967	967	967	967	0
585	20240911	111500	28405571	967	967	967	967	0
586	20240911	111400	28405571	967	967	967	967	0
587	20240911	111300	28405571	967	967	967	967	0
588	20240911	111200	28405571	967	967	967	967	0
589	20240911	111100	28405571	967	967	967	967	0
590	20240911	111000	28405571	967	967	967	967	0
591	20240911	110900	28405571	967	967	967	967	0
592	20240911	110800	28405571	967	967	967	967	0
593	20240911	110700	28405571	967	967	967	967	0
594	20240911	110600	28405571	967	967	967	967	0
595	20240911	110500	28405571	967	967	967	967	0
596	20240911	110400	28405571	967	967	967	967	1000
597	20240911	110300	27438571	967	967	967	967	1034
598	20240911	110200	26438693	967	967	967	967	1
599	20240911	110100	26437726	967	967	967	967	0
600	20240911	110000	26437726	967	967	967	967	0
601	20240911	105900	26437726	967	967	967	967	0
602	20240911	105800	26437726	967	967	967	967	0
603	20240911	105700	26437726	967	967	967	967	0
604	20240911	105600	26437726	967	967	967	967	0
605	20240911	105500	26437726	967	967	967	967	3
606	20240911	105400	26434825	967	967	967	967	0
607	20240911	105300	26434825	967	967	967	967	0
608	20240911	105200	26434825	967	967	967	967	0
609	20240911	105100	26434825	967	967	967	967	0
610	20240911	105000	26434825	967	967	967	967	0
611	20240911	104900	26434825	967	967	967	967	12
612	20240911	104800	26423221	967	967	967	967	0
613	20240911	104700	26423221	967	967	967	967	0
614	20240911	104600	26423221	967	967	967	967	0
615	20240911	104500	26423221	967	967	967	967	0
616	20240911	104400	26423221	967	967	967	967	0
617	20240911	104300	26423221	967	967	967	967	0
618	20240911	104200	26423221	967	967	967	967	3
619	20240911	104100	26420320	967	967	967	967	0
620	20240911	104000	26420320	967	967	967	967	2000
621	20240911	103900	24486320	967	967	967	967	0
622	20240911	103800	24486320	967	967	967	967	18
623	20240911	103700	24468914	967	967	967	967	20
624	20240911	103600	24449574	968	968	968	968	0
625	20240911	103500	24449574	968	968	968	968	0
626	20240911	103400	24449574	968	968	968	968	0
627	20240911	103300	24449574	968	966	968	962	4173
628	20240911	103200	20420600	969	967	969	966	571
629	20240911	103100	19868940	969	969	969	969	0
630	20240911	103000	19868940	969	969	969	969	15
631	20240911	102900	19854405	970	970	970	970	0
632	20240911	102800	19854405	970	970	970	970	0
633	20240911	102700	19854405	970	970	970	970	1
634	20240911	102600	19853435	967	967	967	967	0
635	20240911	102500	19853435	967	967	967	967	105
636	20240911	102400	19751900	970	968	970	968	2
637	20240911	102300	19749962	968	968	968	968	5
638	20240911	102200	19745122	968	968	968	968	5
639	20240911	102100	19740282	968	968	968	968	10
640	20240911	102000	19730602	968	967	968	967	15
641	20240911	101900	19716092	968	968	968	968	0
642	20240911	101800	19716092	968	968	968	968	0
643	20240911	101700	19716092	968	968	968	968	0
644	20240911	101600	19716092	968	968	968	968	50
645	20240911	101500	19667692	970	970	970	970	0
646	20240911	101400	19667692	970	970	970	970	0
647	20240911	101300	19667692	970	970	970	970	0
648	20240911	101200	19667692	970	970	970	970	0
649	20240911	101100	19667692	970	970	970	970	0
650	20240911	101000	19667692	970	970	970	970	0
651	20240911	100900	19667692	970	970	970	970	0
652	20240911	100800	19667692	970	970	970	970	0
653	20240911	100700	19667692	970	970	970	970	0
654	20240911	100600	19667692	970	970	970	970	0
655	20240911	100500	19667692	970	970	970	970	1
656	20240911	100400	19666722	966	966	966	966	0
657	20240911	100300	19666722	966	970	970	966	22
658	20240911	100200	19645390	970	970	970	970	103
659	20240911	100100	19545480	965	965	965	965	0
660	20240911	100000	19545480	965	965	965	965	0
661	20240911	095900	19545480	965	965	965	965	0
662	20240911	095800	19545480	965	965	965	965	0
663	20240911	095700	19545480	965	965	965	965	0
664	20240911	095600	19545480	965	965	965	965	0
665	20240911	095500	19545480	965	965	965	965	0
666	20240911	095400	19545480	965	965	965	965	0
667	20240911	095300	19545480	965	965	965	965	0
668	20240911	095200	19545480	965	965	965	965	0
669	20240911	095100	19545480	965	965	965	965	0
670	20240911	095000	19545480	965	965	965	965	10
671	20240911	094900	19535830	967	967	967	967	273
672	20240911	094800	19271839	968	967	968	967	226
673	20240911	094700	19053286	967	967	967	967	0
674	20240911	094600	19053286	967	967	967	967	20
675	20240911	094500	19033946	973	973	973	973	0
676	20240911	094400	19033946	973	973	973	973	0
677	20240911	094300	19033946	973	973	973	973	0
678	20240911	094200	19033946	973	973	973	973	0
679	20240911	094100	19033946	973	973	973	973	1086
680	20240911	094000	17977268	974	973	974	973	2270
681	20240911	093900	15767148	973	973	973	973	2
682	20240911	093800	15765202	973	973	973	973	5
683	20240911	093700	15760337	973	973	973	973	32
684	20240911	093600	15729201	973	973	973	973	51
685	20240911	093500	15679578	974	973	974	973	11
686	20240911	093400	15668874	973	973	973	973	0
687	20240911	093300	15668874	973	973	973	973	0
688	20240911	093200	15668874	973	973	973	973	10
689	20240911	093100	15659144	974	972	974	972	1097
690	20240911	093000	14590756	972	970	972	970	115
691	20240911	092900	14479127	970	970	970	970	25
692	20240911	092800	14454877	970	966	970	960	4898
693	20240911	092700	9707425	960	960	960	960	0
694	20240911	092600	9707425	960	960	960	960	0
695	20240911	092500	9707425	960	960	960	960	0
696	20240911	092400	9707425	960	960	960	960	0
697	20240911	092300	9707425	960	965	965	960	1994
698	20240911	092200	7789125	966	966	966	966	5
699	20240911	092100	7784295	965	964	965	964	844
700	20240911	092000	6969861	964	964	964	964	1
701	20240911	091900	6968897	963	963	963	963	50
702	20240911	091800	6920747	960	960	960	960	0
703	20240911	091700	6920747	960	960	960	960	0
704	20240911	091600	6920747	960	960	960	960	180
705	20240911	091500	6747947	962	962	962	962	0
706	20240911	091400	6747947	962	960	962	960	4378
707	20240911	091300	2544995	960	960	960	960	0
708	20240911	091200	2544995	960	960	960	960	0
709	20240911	091100	2544995	960	960	960	960	0
710	20240911	091000	2544995	960	960	960	960	0
711	20240911	090900	2544995	960	958	960	958	14
712	20240911	090800	2531580	959	958	959	958	22
713	20240911	090700	2510503	959	950	959	950	112
714	20240911	090600	2404094	960	960	960	960	1
715	20240911	090500	2403134	959	959	959	959	0
716	20240911	090400	2403134	959	957	959	957	67
717	20240911	090300	2338908	957	957	957	957	0
718	20240911	090200	2338908	957	957	957	957	2000
719	20240911	090100	424908	957	957	957	957	0
720	20240911	090000	424908	957	957	957	957	444