KissMeData/252500/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	204600	292519286	980	980	980	980	2019
3	20240906	204500	292519286	980	980	980	980	0
4	20240906	204400	292519286	980	980	980	980	0
5	20240906	204300	292519286	980	980	980	980	0
6	20240906	204200	292519286	980	980	980	980	0
7	20240906	204100	292519286	980	980	980	980	0
8	20240906	204000	292519286	980	980	980	980	0
9	20240906	203900	292519286	980	980	980	980	0
10	20240906	203800	292519286	980	980	980	980	0
11	20240906	203700	292519286	980	980	980	980	0
12	20240906	203600	292519286	980	980	980	980	0
13	20240906	203500	292519286	980	980	980	980	0
14	20240906	203400	292519286	980	980	980	980	0
15	20240906	203300	292519286	980	980	980	980	0
16	20240906	203200	292519286	980	980	980	980	0
17	20240906	203100	292519286	980	980	980	980	0
18	20240906	203000	292519286	980	980	980	980	0
19	20240906	202900	292519286	980	980	980	980	0
20	20240906	202800	292519286	980	980	980	980	0
21	20240906	202700	292519286	980	980	980	980	0
22	20240906	202600	292519286	980	980	980	980	0
23	20240906	202500	292519286	980	980	980	980	0
24	20240906	202400	292519286	980	980	980	980	0
25	20240906	202300	292519286	980	980	980	980	0
26	20240906	202200	292519286	980	980	980	980	0
27	20240906	202100	292519286	980	980	980	980	0
28	20240906	202000	292519286	980	980	980	980	0
29	20240906	201900	292519286	980	980	980	980	0
30	20240906	201800	292519286	980	980	980	980	0
31	20240906	201700	292519286	980	980	980	980	0
32	20240906	201600	292519286	980	980	980	980	2019
33	20240906	201500	292519286	980	980	980	980	0
34	20240906	201400	292519286	980	980	980	980	0
35	20240906	201300	292519286	980	980	980	980	0
36	20240906	201200	292519286	980	980	980	980	0
37	20240906	201100	292519286	980	980	980	980	0
38	20240906	201000	292519286	980	980	980	980	0
39	20240906	200900	292519286	980	980	980	980	0
40	20240906	200800	292519286	980	980	980	980	0
41	20240906	200700	292519286	980	980	980	980	0
42	20240906	200600	292519286	980	980	980	980	0
43	20240906	200500	292519286	980	980	980	980	0
44	20240906	200400	292519286	980	980	980	980	0
45	20240906	200300	292519286	980	980	980	980	0
46	20240906	200200	292519286	980	980	980	980	0
47	20240906	200100	292519286	980	980	980	980	0
48	20240906	200000	292519286	980	980	980	980	0
49	20240906	195900	292519286	980	980	980	980	0
50	20240906	195800	292519286	980	980	980	980	0
51	20240906	195700	292519286	980	980	980	980	0
52	20240906	195600	292519286	980	980	980	980	0
53	20240906	195500	292519286	980	980	980	980	0
54	20240906	195400	292519286	980	980	980	980	0
55	20240906	195300	292519286	980	980	980	980	0
56	20240906	195200	292519286	980	980	980	980	0
57	20240906	195100	292519286	980	980	980	980	0
58	20240906	195000	292519286	980	980	980	980	0
59	20240906	194900	292519286	980	980	980	980	0
60	20240906	194800	292519286	980	980	980	980	0
61	20240906	194700	292519286	980	980	980	980	0
62	20240906	194600	292519286	980	980	980	980	2019
63	20240906	194500	292519286	980	980	980	980	0
64	20240906	194400	292519286	980	980	980	980	0
65	20240906	194300	292519286	980	980	980	980	0
66	20240906	194200	292519286	980	980	980	980	0
67	20240906	194100	292519286	980	980	980	980	0
68	20240906	194000	292519286	980	980	980	980	0
69	20240906	193900	292519286	980	980	980	980	0
70	20240906	193800	292519286	980	980	980	980	0
71	20240906	193700	292519286	980	980	980	980	0
72	20240906	193600	292519286	980	980	980	980	0
73	20240906	193500	292519286	980	980	980	980	0
74	20240906	193400	292519286	980	980	980	980	0
75	20240906	193300	292519286	980	980	980	980	0
76	20240906	193200	292519286	980	980	980	980	0
77	20240906	193100	292519286	980	980	980	980	0
78	20240906	193000	292519286	980	980	980	980	0
79	20240906	192900	292519286	980	980	980	980	0
80	20240906	192800	292519286	980	980	980	980	0
81	20240906	192700	292519286	980	980	980	980	0
82	20240906	192600	292519286	980	980	980	980	0
83	20240906	192500	292519286	980	980	980	980	0
84	20240906	192400	292519286	980	980	980	980	0
85	20240906	192300	292519286	980	980	980	980	0
86	20240906	192200	292519286	980	980	980	980	0
87	20240906	192100	292519286	980	980	980	980	0
88	20240906	192000	292519286	980	980	980	980	0
89	20240906	191900	292519286	980	980	980	980	0
90	20240906	191800	292519286	980	980	980	980	0
91	20240906	191700	292519286	980	980	980	980	0
92	20240906	191600	292519286	980	980	980	980	2019
93	20240906	191500	292519286	980	980	980	980	0
94	20240906	191400	292519286	980	980	980	980	0
95	20240906	191300	292519286	980	980	980	980	0
96	20240906	191200	292519286	980	980	980	980	0
97	20240906	191100	292519286	980	980	980	980	0
98	20240906	191000	292519286	980	980	980	980	0
99	20240906	190900	292519286	980	980	980	980	0
100	20240906	190800	292519286	980	980	980	980	0
101	20240906	190700	292519286	980	980	980	980	0
102	20240906	190600	292519286	980	980	980	980	0
103	20240906	190500	292519286	980	980	980	980	0
104	20240906	190400	292519286	980	980	980	980	0
105	20240906	190300	292519286	980	980	980	980	0
106	20240906	190200	292519286	980	980	980	980	0
107	20240906	190100	292519286	980	980	980	980	0
108	20240906	190000	292519286	980	980	980	980	0
109	20240906	185900	292519286	980	980	980	980	0
110	20240906	185800	292519286	980	980	980	980	0
111	20240906	185700	292519286	980	980	980	980	0
112	20240906	185600	292519286	980	980	980	980	0
113	20240906	185500	292519286	980	980	980	980	0
114	20240906	185400	292519286	980	980	980	980	0
115	20240906	185300	292519286	980	980	980	980	0
116	20240906	185200	292519286	980	980	980	980	0
117	20240906	185100	292519286	980	980	980	980	0
118	20240906	185000	292519286	980	980	980	980	0
119	20240906	184900	292519286	980	980	980	980	0
120	20240906	184800	292519286	980	980	980	980	0
121	20240906	184700	292519286	980	980	980	980	0
122	20240906	184600	292519286	980	980	980	980	2019
123	20240906	184500	292519286	980	980	980	980	0
124	20240906	184400	292519286	980	980	980	980	0
125	20240906	184300	292519286	980	980	980	980	0
126	20240906	184200	292519286	980	980	980	980	0
127	20240906	184100	292519286	980	980	980	980	0
128	20240906	184000	292519286	980	980	980	980	0
129	20240906	183900	292519286	980	980	980	980	0
130	20240906	183800	292519286	980	980	980	980	0
131	20240906	183700	292519286	980	980	980	980	0
132	20240906	183600	292519286	980	980	980	980	0
133	20240906	183500	292519286	980	980	980	980	0
134	20240906	183400	292519286	980	980	980	980	0
135	20240906	183300	292519286	980	980	980	980	0
136	20240906	183200	292519286	980	980	980	980	0
137	20240906	183100	292519286	980	980	980	980	0
138	20240906	183000	292519286	980	980	980	980	0
139	20240906	182900	292519286	980	980	980	980	0
140	20240906	182800	292519286	980	980	980	980	0
141	20240906	182700	292519286	980	980	980	980	0
142	20240906	182600	292519286	980	980	980	980	0
143	20240906	182500	292519286	980	980	980	980	0
144	20240906	182400	292519286	980	980	980	980	0
145	20240906	182300	292519286	980	980	980	980	0
146	20240906	182200	292519286	980	980	980	980	0
147	20240906	182100	292519286	980	980	980	980	0
148	20240906	182000	292519286	980	980	980	980	0
149	20240906	181900	292519286	980	980	980	980	0
150	20240906	181800	292519286	980	980	980	980	0
151	20240906	181700	292519286	980	980	980	980	0
152	20240906	181600	292519286	980	980	980	980	2019
153	20240906	181500	292519286	980	980	980	980	0
154	20240906	181400	292519286	980	980	980	980	0
155	20240906	181300	292519286	980	980	980	980	0
156	20240906	181200	292519286	980	980	980	980	0
157	20240906	181100	292519286	980	980	980	980	0
158	20240906	181000	292519286	980	980	980	980	0
159	20240906	180900	292519286	980	980	980	980	0
160	20240906	180800	292519286	980	980	980	980	0
161	20240906	180700	292519286	980	980	980	980	0
162	20240906	180600	292519286	980	980	980	980	0
163	20240906	180500	292519286	980	980	980	980	0
164	20240906	180400	292519286	980	980	980	980	0
165	20240906	180300	292519286	980	980	980	980	0
166	20240906	180200	292519286	980	980	980	980	0
167	20240906	180100	292519286	980	980	980	980	0
168	20240906	180000	292519286	980	980	980	980	0
169	20240906	175900	292519286	980	980	980	980	0
170	20240906	175800	292519286	980	980	980	980	0
171	20240906	175700	292519286	980	980	980	980	0
172	20240906	175600	292519286	980	980	980	980	0
173	20240906	175500	292519286	980	980	980	980	0
174	20240906	175400	292519286	980	980	980	980	0
175	20240906	175300	292519286	980	980	980	980	0
176	20240906	175200	292519286	980	980	980	980	0
177	20240906	175100	292519286	980	980	980	980	0
178	20240906	175000	292519286	980	980	980	980	0
179	20240906	174900	292519286	980	980	980	980	0
180	20240906	174800	292519286	980	980	980	980	0
181	20240906	174700	292519286	980	980	980	980	0
182	20240906	174600	292519286	980	980	980	980	2019
183	20240906	174500	292519286	980	980	980	980	0
184	20240906	174400	292519286	980	980	980	980	0
185	20240906	174300	292519286	980	980	980	980	0
186	20240906	174200	292519286	980	980	980	980	0
187	20240906	174100	292519286	980	980	980	980	0
188	20240906	174000	292519286	980	980	980	980	0
189	20240906	173900	292519286	980	980	980	980	0
190	20240906	173800	292519286	980	980	980	980	0
191	20240906	173700	292519286	980	980	980	980	0
192	20240906	173600	292519286	980	980	980	980	0
193	20240906	173500	292519286	980	980	980	980	0
194	20240906	173400	292519286	980	980	980	980	0
195	20240906	173300	292519286	980	980	980	980	0
196	20240906	173200	292519286	980	980	980	980	0
197	20240906	173100	292519286	980	980	980	980	0
198	20240906	173000	292519286	980	980	980	980	0
199	20240906	172900	292519286	980	980	980	980	0
200	20240906	172800	292519286	980	980	980	980	0
201	20240906	172700	292519286	980	980	980	980	0
202	20240906	172600	292519286	980	980	980	980	0
203	20240906	172500	292519286	980	980	980	980	0
204	20240906	172400	292519286	980	980	980	980	0
205	20240906	172300	292519286	980	980	980	980	0
206	20240906	172200	292519286	980	980	980	980	0
207	20240906	172100	292519286	980	980	980	980	0
208	20240906	172000	292519286	980	980	980	980	0
209	20240906	171900	292519286	980	980	980	980	0
210	20240906	171800	292519286	980	980	980	980	0
211	20240906	171700	292519286	980	980	980	980	0
212	20240906	171600	292519286	980	980	980	980	2019
213	20240906	171500	292519286	980	980	980	980	0
214	20240906	171400	292519286	980	980	980	980	0
215	20240906	171300	292519286	980	980	980	980	0
216	20240906	171200	292519286	980	980	980	980	0
217	20240906	171100	292519286	980	980	980	980	0
218	20240906	171000	292519286	980	980	980	980	0
219	20240906	170900	292519286	980	980	980	980	0
220	20240906	170800	292519286	980	980	980	980	0
221	20240906	170700	292519286	980	980	980	980	0
222	20240906	170600	292519286	980	980	980	980	0
223	20240906	170500	292519286	980	980	980	980	0
224	20240906	170400	292519286	980	980	980	980	0
225	20240906	170300	292519286	980	980	980	980	0
226	20240906	170200	292519286	980	980	980	980	0
227	20240906	170100	292519286	980	980	980	980	0
228	20240906	170000	292519286	980	980	980	980	0
229	20240906	165900	292519286	980	980	980	980	0
230	20240906	165800	292519286	980	980	980	980	0
231	20240906	165700	292519286	980	980	980	980	0
232	20240906	165600	292519286	980	980	980	980	0
233	20240906	165500	292519286	980	980	980	980	0
234	20240906	165400	292519286	980	980	980	980	0
235	20240906	165300	292519286	980	980	980	980	0
236	20240906	165200	292519286	980	980	980	980	0
237	20240906	165100	292519286	980	980	980	980	0
238	20240906	165000	292519286	980	980	980	980	0
239	20240906	164900	292519286	980	980	980	980	0
240	20240906	164800	292519286	980	980	980	980	0
241	20240906	164700	292519286	980	980	980	980	0
242	20240906	164600	292519286	980	980	980	980	2019
243	20240906	164500	292519286	980	980	980	980	0
244	20240906	164400	292519286	980	980	980	980	0
245	20240906	164300	292519286	980	980	980	980	0
246	20240906	164200	292519286	980	980	980	980	0
247	20240906	164100	292519286	980	980	980	980	0
248	20240906	164000	292519286	980	980	980	980	0
249	20240906	163900	292519286	980	980	980	980	0
250	20240906	163800	292519286	980	980	980	980	0
251	20240906	163700	292519286	980	980	980	980	0
252	20240906	163600	292519286	980	980	980	980	0
253	20240906	163500	292519286	980	980	980	980	0
254	20240906	163400	292519286	980	980	980	980	0
255	20240906	163300	292519286	980	980	980	980	0
256	20240906	163200	292519286	980	980	980	980	0
257	20240906	163100	292519286	980	980	980	980	0
258	20240906	163000	292519286	980	980	980	980	0
259	20240906	162900	292519286	980	980	980	980	0
260	20240906	162800	292519286	980	980	980	980	0
261	20240906	162700	292519286	980	980	980	980	0
262	20240906	162600	292519286	980	980	980	980	0
263	20240906	162500	292519286	980	980	980	980	0
264	20240906	162400	292519286	980	980	980	980	0
265	20240906	162300	292519286	980	980	980	980	0
266	20240906	162200	292519286	980	980	980	980	0
267	20240906	162100	292519286	980	980	980	980	0
268	20240906	162000	292519286	980	980	980	980	0
269	20240906	161900	292519286	980	980	980	980	0
270	20240906	161800	292519286	980	980	980	980	0
271	20240906	161700	292519286	980	980	980	980	0
272	20240906	161600	292519286	980	980	980	980	2019
273	20240906	161500	292519286	980	980	980	980	0
274	20240906	161400	292519286	980	980	980	980	0
275	20240906	161300	292519286	980	980	980	980	0
276	20240906	161200	292519286	980	980	980	980	0
277	20240906	161100	292519286	980	980	980	980	0
278	20240906	161000	292519286	980	980	980	980	0
279	20240906	160900	292519286	980	980	980	980	0
280	20240906	160800	292519286	980	980	980	980	0
281	20240906	160700	292519286	980	980	980	980	0
282	20240906	160600	292519286	980	980	980	980	0
283	20240906	160500	292519286	980	980	980	980	0
284	20240906	160400	292519286	980	980	980	980	0
285	20240906	160300	292519286	980	980	980	980	0
286	20240906	160200	292519286	980	980	980	980	0
287	20240906	160100	292519286	980	980	980	980	0
288	20240906	160000	292519286	980	980	980	980	0
289	20240906	155900	292519286	980	980	980	980	0
290	20240906	155800	292519286	980	980	980	980	0
291	20240906	155700	292519286	980	980	980	980	0
292	20240906	155600	292519286	980	980	980	980	0
293	20240906	155500	292519286	980	980	980	980	0
294	20240906	155400	292519286	980	980	980	980	0
295	20240906	155300	292519286	980	980	980	980	0
296	20240906	155200	292519286	980	980	980	980	0
297	20240906	155100	292519286	980	980	980	980	0
298	20240906	155000	292519286	980	980	980	980	0
299	20240906	154900	292519286	980	980	980	980	0
300	20240906	154800	292519286	980	980	980	980	0
301	20240906	154700	292519286	980	980	980	980	0
302	20240906	154600	292519286	980	980	980	980	2019
303	20240906	154500	292519286	980	980	980	980	0
304	20240906	154400	292519286	980	980	980	980	0
305	20240906	154300	292519286	980	980	980	980	0
306	20240906	154200	292519286	980	980	980	980	0
307	20240906	154100	292519286	980	980	980	980	0
308	20240906	154000	292519286	980	980	980	980	0
309	20240906	153900	292519286	980	980	980	980	0
310	20240906	153800	292519286	980	980	980	980	0
311	20240906	153700	292519286	980	980	980	980	0
312	20240906	153600	292519286	980	980	980	980	0
313	20240906	153500	292519286	980	980	980	980	0
314	20240906	153400	292519286	980	980	980	980	0
315	20240906	153300	292519286	980	980	980	980	0
316	20240906	153200	292519286	980	980	980	980	0
317	20240906	153100	292519286	980	980	980	980	0
318	20240906	153000	292519286	980	980	980	980	2019
319	20240906	152900	290540666	976	976	976	976	0
320	20240906	152800	290540666	976	976	976	976	0
321	20240906	152700	290540666	976	976	976	976	0
322	20240906	152600	290540666	976	976	976	976	0
323	20240906	152500	290540666	976	976	976	976	0
324	20240906	152400	290540666	976	976	976	976	0
325	20240906	152300	290540666	976	976	976	976	0
326	20240906	152200	290540666	976	976	976	976	0
327	20240906	152100	290540666	976	976	976	976	0
328	20240906	152000	290540666	976	976	976	976	0
329	20240906	151900	290540666	976	979	979	976	967
330	20240906	151800	289595854	977	978	978	977	157
331	20240906	151700	289442309	981	981	981	981	30
332	20240906	151600	289412879	981	979	981	979	51
333	20240906	151500	289362948	978	976	978	976	539
334	20240906	151400	288836074	982	977	982	976	13042
335	20240906	151300	276093521	977	986	986	977	6318
336	20240906	151200	269911035	987	987	987	987	0
337	20240906	151100	269911035	987	987	987	987	203
338	20240906	151000	269710674	987	987	987	987	12937
339	20240906	150900	256941855	987	987	987	987	10
340	20240906	150800	256931985	980	984	987	980	599
341	20240906	150700	256344324	989	987	989	985	4
342	20240906	150600	256340374	989	989	989	989	0
343	20240906	150500	256340374	989	985	989	985	111
344	20240906	150400	256230686	988	984	988	984	6
345	20240906	150300	256224762	985	985	985	985	56
346	20240906	150200	256169602	989	989	989	989	0
347	20240906	150100	256169602	989	991	995	981	5018
348	20240906	150000	251241343	991	991	991	991	200
349	20240906	145900	251043143	991	991	991	991	0
350	20240906	145800	251043143	991	991	991	991	30
351	20240906	145700	251013413	996	991	996	991	23
352	20240906	145600	250990605	998	998	998	998	3
353	20240906	145500	250987611	988	989	989	988	5
354	20240906	145400	250982668	1000	999	1000	998	709
355	20240906	145300	250274730	999	999	999	999	115
356	20240906	145200	250159845	1000	984	1000	982	3674
357	20240906	145100	246549556	1001	1001	1001	1001	0
358	20240906	145000	246549556	1001	988	1001	988	20001
359	20240906	144900	226646806	980	981	981	980	550
360	20240906	144800	226107266	989	989	989	989	0
361	20240906	144700	226107266	989	989	989	989	0
362	20240906	144600	226107266	989	989	989	989	0
363	20240906	144500	226107266	989	989	989	989	0
364	20240906	144400	226107266	989	989	989	989	1
365	20240906	144300	226106277	989	989	989	989	0
366	20240906	144200	226106277	989	989	989	989	50
367	20240906	144100	226056827	990	990	990	990	0
368	20240906	144000	226056827	990	990	990	990	0
369	20240906	143900	226056827	990	990	990	990	0
370	20240906	143800	226056827	990	990	990	990	0
371	20240906	143700	226056827	990	990	990	990	0
372	20240906	143600	226056827	990	990	990	990	1
373	20240906	143500	226055837	990	980	990	978	12716
374	20240906	143400	213595162	980	984	984	980	2085
375	20240906	143300	211549230	984	984	984	984	0
376	20240906	143200	211549230	984	984	984	984	4
377	20240906	143100	211545294	990	990	990	990	0
378	20240906	143000	211545294	990	990	990	990	0
379	20240906	142900	211545294	990	990	990	990	0
380	20240906	142800	211545294	990	990	990	990	0
381	20240906	142700	211545294	990	990	990	990	0
382	20240906	142600	211545294	990	990	990	990	0
383	20240906	142500	211545294	990	990	990	990	0
384	20240906	142400	211545294	990	990	990	990	0
385	20240906	142300	211545294	990	990	990	990	1
386	20240906	142200	211544304	990	990	990	990	0
387	20240906	142100	211544304	990	990	990	990	0
388	20240906	142000	211544304	990	990	990	990	0
389	20240906	141900	211544304	990	990	990	990	1
390	20240906	141800	211543314	983	983	983	983	11
391	20240906	141700	211532501	984	984	984	984	0
392	20240906	141600	211532501	984	985	985	984	1317
393	20240906	141500	210235257	985	989	991	985	802
394	20240906	141400	209445267	991	991	991	991	3
395	20240906	141300	209442294	980	980	980	980	0
396	20240906	141200	209442294	980	980	980	980	0
397	20240906	141100	209442294	980	990	990	980	3185
398	20240906	141000	206310047	990	990	990	990	1
399	20240906	140900	206309057	996	996	996	996	0
400	20240906	140800	206309057	996	996	996	996	0
401	20240906	140700	206309057	996	996	996	996	0
402	20240906	140600	206309057	996	996	996	996	0
403	20240906	140500	206309057	996	996	996	996	30
404	20240906	140400	206279177	986	986	986	986	30
405	20240906	140300	206249597	997	997	997	997	2
406	20240906	140200	206247603	997	995	997	995	504
407	20240906	140100	205745616	996	996	996	996	4
408	20240906	140000	205741632	996	996	996	996	14
409	20240906	135900	205727688	996	996	996	996	0
410	20240906	135800	205727688	996	994	996	994	11610
411	20240906	135700	194175848	993	990	993	990	1205
412	20240906	135600	192982658	992	992	992	992	51
413	20240906	135500	192932066	990	988	990	988	1603
414	20240906	135400	191348044	985	985	985	985	100
415	20240906	135300	191249544	988	980	988	978	5273
416	20240906	135200	186062224	978	980	980	978	1038
417	20240906	135100	185044986	978	978	978	978	431
418	20240906	135000	184623468	978	978	978	978	0
419	20240906	134900	184623468	978	978	978	978	0
420	20240906	134800	184623468	978	978	978	978	0
421	20240906	134700	184623468	978	978	978	978	1
422	20240906	134600	184622490	983	983	983	983	0
423	20240906	134500	184622490	983	977	983	977	541
424	20240906	134400	184093927	977	977	977	977	1
425	20240906	134300	184092950	983	983	983	983	0
426	20240906	134200	184092950	983	983	983	983	0
427	20240906	134100	184092950	983	983	983	983	0
428	20240906	134000	184092950	983	983	983	983	0
429	20240906	133900	184092950	983	983	983	983	0
430	20240906	133800	184092950	983	983	983	983	0
431	20240906	133700	184092950	983	983	983	983	20
432	20240906	133600	184073290	976	976	976	976	401
433	20240906	133500	183681914	976	976	976	976	201
434	20240906	133400	183485738	975	983	983	975	2
435	20240906	133300	183483780	976	976	976	976	1539
436	20240906	133200	181981716	976	976	976	976	0
437	20240906	133100	181981716	976	976	976	976	0
438	20240906	133000	181981716	976	976	976	976	0
439	20240906	132900	181981716	976	976	976	976	506
440	20240906	132800	181487860	976	976	976	976	190
441	20240906	132700	181302420	983	983	983	983	0
442	20240906	132600	181302420	983	983	983	983	0
443	20240906	132500	181302420	983	983	983	983	0
444	20240906	132400	181302420	983	983	983	983	0
445	20240906	132300	181302420	983	983	983	983	79
446	20240906	132200	181224763	983	983	983	983	527
447	20240906	132100	180706722	983	983	983	983	0
448	20240906	132000	180706722	983	983	983	983	0
449	20240906	131900	180706722	983	983	983	983	22
450	20240906	131800	180685096	983	983	983	983	23
451	20240906	131700	180662487	983	983	983	983	0
452	20240906	131600	180662487	983	983	983	983	0
453	20240906	131500	180662487	983	983	983	983	0
454	20240906	131400	180662487	983	983	983	983	0
455	20240906	131300	180662487	983	983	983	983	0
456	20240906	131200	180662487	983	983	983	983	0
457	20240906	131100	180662487	983	983	983	983	200
458	20240906	131000	180465887	983	983	983	983	200
459	20240906	130900	180269287	982	982	982	982	0
460	20240906	130800	180269287	982	982	982	982	0
461	20240906	130700	180269287	982	982	982	982	0
462	20240906	130600	180269287	982	982	982	982	0
463	20240906	130500	180269287	982	982	982	982	0
464	20240906	130400	180269287	982	982	982	982	0
465	20240906	130300	180269287	982	982	982	982	2
466	20240906	130200	180267323	982	982	982	982	0
467	20240906	130100	180267323	982	982	982	982	0
468	20240906	130000	180267323	982	982	982	982	2
469	20240906	125900	180265359	982	982	982	982	0
470	20240906	125800	180265359	982	982	982	982	0
471	20240906	125700	180265359	982	982	982	982	200
472	20240906	125600	180068959	982	982	982	982	0
473	20240906	125500	180068959	982	982	982	982	0
474	20240906	125400	180068959	982	982	982	982	0
475	20240906	125300	180068959	982	981	982	981	22
476	20240906	125200	180047356	982	982	982	982	1
477	20240906	125100	180046374	975	983	983	974	9021
478	20240906	125000	171242703	977	977	977	977	0
479	20240906	124900	171242703	977	977	977	977	0
480	20240906	124800	171242703	977	977	977	977	6552
481	20240906	124700	164841399	977	977	977	977	503
482	20240906	124600	164349968	977	977	977	977	508
483	20240906	124500	163853652	976	980	980	976	4978
484	20240906	124400	158988253	980	980	980	980	0
485	20240906	124300	158988253	980	980	980	980	24
486	20240906	124200	158964733	981	981	981	981	5
487	20240906	124100	158959828	985	985	985	985	20
488	20240906	124000	158940128	985	985	985	985	0
489	20240906	123900	158940128	985	985	985	985	0
490	20240906	123800	158940128	985	980	985	980	101
491	20240906	123700	158841143	980	980	980	980	0
492	20240906	123600	158841143	980	984	984	980	4200
493	20240906	123500	154723807	985	985	985	985	0
494	20240906	123400	154723807	985	985	985	985	0
495	20240906	123300	154723807	985	985	985	985	5
496	20240906	123200	154718882	985	985	985	985	0
497	20240906	123100	154718882	985	985	985	985	95
498	20240906	123000	154625307	986	986	986	986	1
499	20240906	122900	154624321	985	985	985	985	0
500	20240906	122800	154624321	985	985	985	985	0
501	20240906	122700	154624321	985	985	985	985	0
502	20240906	122600	154624321	985	985	985	985	0
503	20240906	122500	154624321	985	985	985	985	0
504	20240906	122400	154624321	985	985	985	985	0
505	20240906	122300	154624321	985	985	985	985	0
506	20240906	122200	154624321	985	985	985	985	0
507	20240906	122100	154624321	985	985	985	985	2
508	20240906	122000	154622351	988	988	988	988	0
509	20240906	121900	154622351	988	988	988	988	0
510	20240906	121800	154622351	988	988	988	988	1
511	20240906	121700	154621363	985	985	985	985	103
512	20240906	121600	154519908	987	987	987	987	0
513	20240906	121500	154519908	987	987	987	987	6976
514	20240906	121400	147634596	987	987	987	987	0
515	20240906	121300	147634596	987	987	987	987	0
516	20240906	121200	147634596	987	985	987	985	25
517	20240906	121100	147609969	985	985	985	985	1
518	20240906	121000	147608984	984	984	984	984	0
519	20240906	120900	147608984	984	985	985	984	177
520	20240906	120800	147434716	985	985	985	985	0
521	20240906	120700	147434716	985	986	986	985	102
522	20240906	120600	147334244	986	986	986	986	2
523	20240906	120500	147332272	987	987	987	987	0
524	20240906	120400	147332272	987	985	987	984	830
525	20240906	120300	146514062	982	982	982	982	0
526	20240906	120200	146514062	982	982	982	982	0
527	20240906	120100	146514062	982	985	985	982	5000
528	20240906	120000	141602305	985	984	985	984	610
529	20240906	115900	141002014	984	985	985	984	101
530	20240906	115800	140902530	984	984	984	984	3310
531	20240906	115700	137645490	984	985	985	984	344
532	20240906	115600	137306853	984	984	984	984	0
533	20240906	115500	137306853	984	984	984	984	0
534	20240906	115400	137306853	984	984	984	984	0
535	20240906	115300	137306853	984	984	984	984	0
536	20240906	115200	137306853	984	984	984	984	50
537	20240906	115100	137257653	984	984	984	984	0
538	20240906	115000	137257653	984	984	984	984	0
539	20240906	114900	137257653	984	984	984	984	0
540	20240906	114800	137257653	984	984	984	984	0
541	20240906	114700	137257653	984	984	984	984	0
542	20240906	114600	137257653	984	984	984	984	0
543	20240906	114500	137257653	984	984	984	984	0
544	20240906	114400	137257653	984	984	984	984	0
545	20240906	114300	137257653	984	984	984	984	200
546	20240906	114200	137060853	983	983	983	983	601
547	20240906	114100	136470070	986	986	986	986	0
548	20240906	114000	136470070	986	986	986	984	2131
549	20240906	113900	134370792	986	986	986	986	1
550	20240906	113800	134369806	987	987	987	987	100
551	20240906	113700	134271106	988	988	988	988	632
552	20240906	113600	133646690	992	992	992	992	0
553	20240906	113500	133646690	992	992	992	992	1
554	20240906	113400	133645698	992	992	992	992	52
555	20240906	113300	133594114	993	993	993	993	0
556	20240906	113200	133594114	993	993	993	993	0
557	20240906	113100	133594114	993	992	993	992	1000
558	20240906	113000	132601143	993	993	993	993	0
559	20240906	112900	132601143	993	993	993	993	5
560	20240906	112800	132596178	988	988	988	988	0
561	20240906	112700	132596178	988	988	988	988	1
562	20240906	112600	132595190	988	989	989	988	300
563	20240906	112500	132298590	992	992	992	992	11
564	20240906	112400	132287678	993	993	993	993	10
565	20240906	112300	132277748	993	993	993	993	0
566	20240906	112200	132277748	993	992	993	992	4
567	20240906	112100	132273779	992	992	992	992	1
568	20240906	112000	132272787	985	991	991	985	2
569	20240906	111900	132270811	985	985	985	985	0
570	20240906	111800	132270811	985	990	990	985	299
571	20240906	111700	131976286	990	991	991	985	1961
572	20240906	111600	130032946	990	985	990	985	11
573	20240906	111500	130022061	993	987	993	985	3552
574	20240906	111400	126513943	992	992	992	992	0
575	20240906	111300	126513943	992	992	992	992	0
576	20240906	111200	126513943	992	992	992	992	0
577	20240906	111100	126513943	992	992	992	992	0
578	20240906	111000	126513943	992	992	992	992	0
579	20240906	110900	126513943	992	992	992	992	6
580	20240906	110800	126507991	993	993	993	993	0
581	20240906	110700	126507991	993	993	993	993	1
582	20240906	110600	126506998	993	993	993	993	0
583	20240906	110500	126506998	993	993	993	993	1
584	20240906	110400	126506005	992	992	992	992	123
585	20240906	110300	126383989	993	993	993	993	1
586	20240906	110200	126382996	992	993	993	992	532
587	20240906	110100	125854852	992	992	992	992	346
588	20240906	110000	125511620	992	992	992	992	0
589	20240906	105900	125511620	992	992	992	992	0
590	20240906	105800	125511620	992	992	992	992	1
591	20240906	105700	125510628	992	992	992	992	0
592	20240906	105600	125510628	992	992	992	992	1153
593	20240906	105500	124366852	992	992	992	992	1
594	20240906	105400	124365860	992	992	992	992	0
595	20240906	105300	124365860	992	992	992	992	12
596	20240906	105200	124353956	992	991	992	991	101
597	20240906	105100	124253864	991	991	991	991	1
598	20240906	105000	124252873	990	990	990	990	500
599	20240906	104900	123757873	990	990	990	990	1
600	20240906	104800	123756883	985	985	985	985	229
601	20240906	104700	123531318	985	985	990	985	474
602	20240906	104600	123064333	985	986	986	985	1996
603	20240906	104500	121098253	986	986	990	986	4007
604	20240906	104400	117147331	986	986	986	986	1
605	20240906	104300	117146345	990	987	990	987	2
606	20240906	104200	117144368	990	990	990	990	0
607	20240906	104100	117144368	990	985	990	985	2
608	20240906	104000	117142393	992	992	992	992	0
609	20240906	103900	117142393	992	992	992	992	0
610	20240906	103800	117142393	992	992	992	992	0
611	20240906	103700	117142393	992	992	992	992	0
612	20240906	103600	117142393	992	992	992	992	1
613	20240906	103500	117141401	992	992	992	992	2
614	20240906	103400	117139417	992	992	992	992	0
615	20240906	103300	117139417	992	992	992	992	500
616	20240906	103200	116643417	993	993	993	993	0
617	20240906	103100	116643417	993	993	993	993	0
618	20240906	103000	116643417	993	983	993	983	5
619	20240906	102900	116638472	994	994	994	994	0
620	20240906	102800	116638472	994	994	994	994	101
621	20240906	102700	116538078	994	994	994	994	8306
622	20240906	102600	108281914	994	984	994	984	258
623	20240906	102500	108028032	980	980	980	980	0
624	20240906	102400	108028032	980	980	980	980	30
625	20240906	102300	107998632	980	980	984	980	301
626	20240906	102200	107703648	980	980	980	980	50
627	20240906	102100	107654648	980	980	980	980	590
628	20240906	102000	107076448	980	980	980	980	205
629	20240906	101900	106875548	979	979	979	979	100
630	20240906	101800	106777648	979	979	979	979	51
631	20240906	101700	106727719	979	979	979	979	1
632	20240906	101600	106726740	978	978	978	978	0
633	20240906	101500	106726740	978	978	978	978	0
634	20240906	101400	106726740	978	978	978	978	0
635	20240906	101300	106726740	978	978	978	978	303
636	20240906	101200	106430406	978	978	978	978	0
637	20240906	101100	106430406	978	978	978	978	10
638	20240906	101000	106420626	984	977	984	977	4922
639	20240906	100900	101607582	977	981	981	977	7774
640	20240906	100800	93987870	981	983	983	981	5281
641	20240906	100700	88797850	983	985	985	983	6219
642	20240906	100600	82675421	985	988	994	985	3465
643	20240906	100500	79258053	988	988	988	988	0
644	20240906	100400	79258053	988	988	988	988	1
645	20240906	100300	79257065	988	988	988	988	1
646	20240906	100200	79256077	994	994	994	994	0
647	20240906	100100	79256077	994	990	994	990	1527
648	20240906	100000	77738319	995	995	995	995	1
649	20240906	095900	77737324	994	994	994	994	0
650	20240906	095800	77737324	994	994	994	994	50
651	20240906	095700	77687624	994	990	997	990	2120
652	20240906	095600	75585698	990	990	990	990	140
653	20240906	095500	75447098	990	989	990	989	1626
654	20240906	095400	73838884	989	984	989	984	12
655	20240906	095300	73827026	983	983	983	983	0
656	20240906	095200	73827026	983	983	983	983	0
657	20240906	095100	73827026	983	983	983	983	0
658	20240906	095000	73827026	983	983	983	983	500
659	20240906	094900	73335526	983	983	983	983	0
660	20240906	094800	73335526	983	984	984	983	330
661	20240906	094700	73010905	984	984	984	984	0
662	20240906	094600	73010905	984	987	987	984	789
663	20240906	094500	72233852	986	986	986	986	50
664	20240906	094400	72184552	983	983	983	983	508
665	20240906	094300	71685188	983	983	983	983	0
666	20240906	094200	71685188	983	983	983	983	902
667	20240906	094100	70798522	983	983	983	983	0
668	20240906	094000	70798522	983	990	990	983	1006
669	20240906	093900	69809589	990	993	993	983	548
670	20240906	093800	69270465	989	984	989	983	923
671	20240906	093700	68362462	993	984	993	982	2449
672	20240906	093600	65954075	985	987	987	985	2000
673	20240906	093500	63983825	997	997	997	997	0
674	20240906	093400	63983825	997	997	997	997	50
675	20240906	093300	63933975	997	997	997	997	60
676	20240906	093200	63874155	985	985	985	985	0
677	20240906	093100	63874155	985	985	985	985	0
678	20240906	093000	63874155	985	986	986	985	2244
679	20240906	092900	61663414	987	987	987	987	814
680	20240906	092800	60859996	988	994	994	988	5070
681	20240906	092700	55840339	994	994	994	994	0
682	20240906	092600	55840339	994	995	995	994	156
683	20240906	092500	55685274	994	994	994	994	1500
684	20240906	092400	54194274	994	997	997	994	6953
685	20240906	092300	47281528	997	997	997	997	0
686	20240906	092200	47281528	997	1002	1002	997	29
687	20240906	092100	47252583	1003	1003	1003	1003	0
688	20240906	092000	47252583	1003	1003	1003	1003	1
689	20240906	091900	47251580	1003	997	1003	997	1025
690	20240906	091800	46223655	997	999	999	996	7499
691	20240906	091700	38735383	999	999	1000	999	130
692	20240906	091600	38605413	999	1000	1000	999	515
693	20240906	091500	38090420	1000	1002	1002	1000	792
694	20240906	091400	37297701	1002	1007	1007	1002	2860
695	20240906	091300	34431744	1007	1012	1013	1007	9557
696	20240906	091200	24798459	1013	1014	1014	1013	2
697	20240906	091100	24796432	1014	1014	1014	1014	11
698	20240906	091000	24785278	1014	1009	1014	1008	2219
699	20240906	090900	22547620	1009	1015	1015	1009	6566
700	20240906	090800	15921734	1010	1015	1015	1010	51
701	20240906	090700	15870219	1014	1009	1014	1009	2055
702	20240906	090600	13786829	1014	1014	1014	1014	65
703	20240906	090500	13720919	1014	1014	1014	1014	171
704	20240906	090400	13547525	1014	1002	1014	1002	268
705	20240906	090300	13278497	1006	1001	1006	1001	423
706	20240906	090200	12855067	999	1006	1006	998	1914
707	20240906	090100	10938475	1003	1002	1006	1000	1741
708	20240906	090000	9196020	1000	1000	1000	999	9198