KissMeData/148780/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202100	102112552	974	974	974	974	5631
3	20240910	202000	102112552	974	974	974	974	0
4	20240910	201900	102112552	974	974	974	974	0
5	20240910	201800	102112552	974	974	974	974	0
6	20240910	201700	102112552	974	974	974	974	0
7	20240910	201600	102112552	974	974	974	974	0
8	20240910	201500	102112552	974	974	974	974	0
9	20240910	201400	102112552	974	974	974	974	0
10	20240910	201300	102112552	974	974	974	974	0
11	20240910	201200	102112552	974	974	974	974	0
12	20240910	201100	102112552	974	974	974	974	0
13	20240910	201000	102112552	974	974	974	974	0
14	20240910	200900	102112552	974	974	974	974	0
15	20240910	200800	102112552	974	974	974	974	0
16	20240910	200700	102112552	974	974	974	974	0
17	20240910	200600	102112552	974	974	974	974	0
18	20240910	200500	102112552	974	974	974	974	0
19	20240910	200400	102112552	974	974	974	974	0
20	20240910	200300	102112552	974	974	974	974	0
21	20240910	200200	102112552	974	974	974	974	0
22	20240910	200100	102112552	974	974	974	974	0
23	20240910	200000	102112552	974	974	974	974	0
24	20240910	195900	102112552	974	974	974	974	0
25	20240910	195800	102112552	974	974	974	974	0
26	20240910	195700	102112552	974	974	974	974	0
27	20240910	195600	102112552	974	974	974	974	0
28	20240910	195500	102112552	974	974	974	974	0
29	20240910	195400	102112552	974	974	974	974	0
30	20240910	195300	102112552	974	974	974	974	0
31	20240910	195200	102112552	974	974	974	974	0
32	20240910	195100	102112552	974	974	974	974	5631
33	20240910	195000	102112552	974	974	974	974	0
34	20240910	194900	102112552	974	974	974	974	0
35	20240910	194800	102112552	974	974	974	974	0
36	20240910	194700	102112552	974	974	974	974	0
37	20240910	194600	102112552	974	974	974	974	0
38	20240910	194500	102112552	974	974	974	974	0
39	20240910	194400	102112552	974	974	974	974	0
40	20240910	194300	102112552	974	974	974	974	0
41	20240910	194200	102112552	974	974	974	974	0
42	20240910	194100	102112552	974	974	974	974	0
43	20240910	194000	102112552	974	974	974	974	0
44	20240910	193900	102112552	974	974	974	974	0
45	20240910	193800	102112552	974	974	974	974	0
46	20240910	193700	102112552	974	974	974	974	0
47	20240910	193600	102112552	974	974	974	974	0
48	20240910	193500	102112552	974	974	974	974	0
49	20240910	193400	102112552	974	974	974	974	0
50	20240910	193300	102112552	974	974	974	974	0
51	20240910	193200	102112552	974	974	974	974	0
52	20240910	193100	102112552	974	974	974	974	0
53	20240910	193000	102112552	974	974	974	974	0
54	20240910	192900	102112552	974	974	974	974	0
55	20240910	192800	102112552	974	974	974	974	0
56	20240910	192700	102112552	974	974	974	974	0
57	20240910	192600	102112552	974	974	974	974	0
58	20240910	192500	102112552	974	974	974	974	0
59	20240910	192400	102112552	974	974	974	974	0
60	20240910	192300	102112552	974	974	974	974	0
61	20240910	192200	102112552	974	974	974	974	0
62	20240910	192100	102112552	974	974	974	974	5631
63	20240910	192000	102112552	974	974	974	974	0
64	20240910	191900	102112552	974	974	974	974	0
65	20240910	191800	102112552	974	974	974	974	0
66	20240910	191700	102112552	974	974	974	974	0
67	20240910	191600	102112552	974	974	974	974	0
68	20240910	191500	102112552	974	974	974	974	0
69	20240910	191400	102112552	974	974	974	974	0
70	20240910	191300	102112552	974	974	974	974	0
71	20240910	191200	102112552	974	974	974	974	0
72	20240910	191100	102112552	974	974	974	974	0
73	20240910	191000	102112552	974	974	974	974	0
74	20240910	190900	102112552	974	974	974	974	0
75	20240910	190800	102112552	974	974	974	974	0
76	20240910	190700	102112552	974	974	974	974	0
77	20240910	190600	102112552	974	974	974	974	0
78	20240910	190500	102112552	974	974	974	974	0
79	20240910	190400	102112552	974	974	974	974	0
80	20240910	190300	102112552	974	974	974	974	0
81	20240910	190200	102112552	974	974	974	974	0
82	20240910	190100	102112552	974	974	974	974	0
83	20240910	190000	102112552	974	974	974	974	0
84	20240910	185900	102112552	974	974	974	974	0
85	20240910	185800	102112552	974	974	974	974	0
86	20240910	185700	102112552	974	974	974	974	0
87	20240910	185600	102112552	974	974	974	974	0
88	20240910	185500	102112552	974	974	974	974	0
89	20240910	185400	102112552	974	974	974	974	0
90	20240910	185300	102112552	974	974	974	974	0
91	20240910	185200	102112552	974	974	974	974	0
92	20240910	185100	102112552	974	974	974	974	5631
93	20240910	185000	102112552	974	974	974	974	0
94	20240910	184900	102112552	974	974	974	974	0
95	20240910	184800	102112552	974	974	974	974	0
96	20240910	184700	102112552	974	974	974	974	0
97	20240910	184600	102112552	974	974	974	974	0
98	20240910	184500	102112552	974	974	974	974	0
99	20240910	184400	102112552	974	974	974	974	0
100	20240910	184300	102112552	974	974	974	974	0
101	20240910	184200	102112552	974	974	974	974	0
102	20240910	184100	102112552	974	974	974	974	0
103	20240910	184000	102112552	974	974	974	974	0
104	20240910	183900	102112552	974	974	974	974	0
105	20240910	183800	102112552	974	974	974	974	0
106	20240910	183700	102112552	974	974	974	974	0
107	20240910	183600	102112552	974	974	974	974	0
108	20240910	183500	102112552	974	974	974	974	0
109	20240910	183400	102112552	974	974	974	974	0
110	20240910	183300	102112552	974	974	974	974	0
111	20240910	183200	102112552	974	974	974	974	0
112	20240910	183100	102112552	974	974	974	974	0
113	20240910	183000	102112552	974	974	974	974	0
114	20240910	182900	102112552	974	974	974	974	0
115	20240910	182800	102112552	974	974	974	974	0
116	20240910	182700	102112552	974	974	974	974	0
117	20240910	182600	102112552	974	974	974	974	0
118	20240910	182500	102112552	974	974	974	974	0
119	20240910	182400	102112552	974	974	974	974	0
120	20240910	182300	102112552	974	974	974	974	0
121	20240910	182200	102112552	974	974	974	974	0
122	20240910	182100	102112552	974	974	974	974	5631
123	20240910	182000	102112552	974	974	974	974	0
124	20240910	181900	102112552	974	974	974	974	0
125	20240910	181800	102112552	974	974	974	974	0
126	20240910	181700	102112552	974	974	974	974	0
127	20240910	181600	102112552	974	974	974	974	0
128	20240910	181500	102112552	974	974	974	974	0
129	20240910	181400	102112552	974	974	974	974	0
130	20240910	181300	102112552	974	974	974	974	0
131	20240910	181200	102112552	974	974	974	974	0
132	20240910	181100	102112552	974	974	974	974	0
133	20240910	181000	102112552	974	974	974	974	0
134	20240910	180900	102112552	974	974	974	974	0
135	20240910	180800	102112552	974	974	974	974	0
136	20240910	180700	102112552	974	974	974	974	0
137	20240910	180600	102112552	974	974	974	974	0
138	20240910	180500	102112552	974	974	974	974	0
139	20240910	180400	102112552	974	974	974	974	0
140	20240910	180300	102112552	974	974	974	974	0
141	20240910	180200	102112552	974	974	974	974	0
142	20240910	180100	102112552	974	974	974	974	0
143	20240910	180000	102112552	974	974	974	974	0
144	20240910	175900	102112552	974	974	974	974	0
145	20240910	175800	102112552	974	974	974	974	0
146	20240910	175700	102112552	974	974	974	974	0
147	20240910	175600	102112552	974	974	974	974	0
148	20240910	175500	102112552	974	974	974	974	0
149	20240910	175400	102112552	974	974	974	974	0
150	20240910	175300	102112552	974	974	974	974	0
151	20240910	175200	102112552	974	974	974	974	0
152	20240910	175100	102112552	974	974	974	974	5631
153	20240910	175000	102112552	974	974	974	974	0
154	20240910	174900	102112552	974	974	974	974	0
155	20240910	174800	102112552	974	974	974	974	0
156	20240910	174700	102112552	974	974	974	974	0
157	20240910	174600	102112552	974	974	974	974	0
158	20240910	174500	102112552	974	974	974	974	0
159	20240910	174400	102112552	974	974	974	974	0
160	20240910	174300	102112552	974	974	974	974	0
161	20240910	174200	102112552	974	974	974	974	0
162	20240910	174100	102112552	974	974	974	974	0
163	20240910	174000	102112552	974	974	974	974	0
164	20240910	173900	102112552	974	974	974	974	0
165	20240910	173800	102112552	974	974	974	974	0
166	20240910	173700	102112552	974	974	974	974	0
167	20240910	173600	102112552	974	974	974	974	0
168	20240910	173500	102112552	974	974	974	974	0
169	20240910	173400	102112552	974	974	974	974	0
170	20240910	173300	102112552	974	974	974	974	0
171	20240910	173200	102112552	974	974	974	974	0
172	20240910	173100	102112552	974	974	974	974	0
173	20240910	173000	102112552	974	974	974	974	0
174	20240910	172900	102112552	974	974	974	974	0
175	20240910	172800	102112552	974	974	974	974	0
176	20240910	172700	102112552	974	974	974	974	0
177	20240910	172600	102112552	974	974	974	974	0
178	20240910	172500	102112552	974	974	974	974	0
179	20240910	172400	102112552	974	974	974	974	0
180	20240910	172300	102112552	974	974	974	974	0
181	20240910	172200	102112552	974	974	974	974	0
182	20240910	172100	102112552	974	974	974	974	5631
183	20240910	172000	102112552	974	974	974	974	0
184	20240910	171900	102112552	974	974	974	974	0
185	20240910	171800	102112552	974	974	974	974	0
186	20240910	171700	102112552	974	974	974	974	0
187	20240910	171600	102112552	974	974	974	974	0
188	20240910	171500	102112552	974	974	974	974	0
189	20240910	171400	102112552	974	974	974	974	0
190	20240910	171300	102112552	974	974	974	974	0
191	20240910	171200	102112552	974	974	974	974	0
192	20240910	171100	102112552	974	974	974	974	0
193	20240910	171000	102112552	974	974	974	974	0
194	20240910	170900	102112552	974	974	974	974	0
195	20240910	170800	102112552	974	974	974	974	0
196	20240910	170700	102112552	974	974	974	974	0
197	20240910	170600	102112552	974	974	974	974	0
198	20240910	170500	102112552	974	974	974	974	0
199	20240910	170400	102112552	974	974	974	974	0
200	20240910	170300	102112552	974	974	974	974	0
201	20240910	170200	102112552	974	974	974	974	0
202	20240910	170100	102112552	974	974	974	974	0
203	20240910	170000	102112552	974	974	974	974	0
204	20240910	165900	102112552	974	974	974	974	0
205	20240910	165800	102112552	974	974	974	974	0
206	20240910	165700	102112552	974	974	974	974	0
207	20240910	165600	102112552	974	974	974	974	0
208	20240910	165500	102112552	974	974	974	974	0
209	20240910	165400	102112552	974	974	974	974	0
210	20240910	165300	102112552	974	974	974	974	0
211	20240910	165200	102112552	974	974	974	974	0
212	20240910	165100	102112552	974	974	974	974	5631
213	20240910	165000	102112552	974	974	974	974	0
214	20240910	164900	102112552	974	974	974	974	0
215	20240910	164800	102112552	974	974	974	974	0
216	20240910	164700	102112552	974	974	974	974	0
217	20240910	164600	102112552	974	974	974	974	0
218	20240910	164500	102112552	974	974	974	974	0
219	20240910	164400	102112552	974	974	974	974	0
220	20240910	164300	102112552	974	974	974	974	0
221	20240910	164200	102112552	974	974	974	974	0
222	20240910	164100	102112552	974	974	974	974	0
223	20240910	164000	102112552	974	974	974	974	0
224	20240910	163900	102112552	974	974	974	974	0
225	20240910	163800	102112552	974	974	974	974	0
226	20240910	163700	102112552	974	974	974	974	0
227	20240910	163600	102112552	974	974	974	974	0
228	20240910	163500	102112552	974	974	974	974	0
229	20240910	163400	102112552	974	974	974	974	0
230	20240910	163300	102112552	974	974	974	974	0
231	20240910	163200	102112552	974	974	974	974	0
232	20240910	163100	102112552	974	974	974	974	0
233	20240910	163000	102112552	974	974	974	974	0
234	20240910	162900	102112552	974	974	974	974	0
235	20240910	162800	102112552	974	974	974	974	0
236	20240910	162700	102112552	974	974	974	974	0
237	20240910	162600	102112552	974	974	974	974	0
238	20240910	162500	102112552	974	974	974	974	0
239	20240910	162400	102112552	974	974	974	974	0
240	20240910	162300	102112552	974	974	974	974	0
241	20240910	162200	102112552	974	974	974	974	0
242	20240910	162100	102112552	974	974	974	974	5631
243	20240910	162000	102112552	974	974	974	974	0
244	20240910	161900	102112552	974	974	974	974	0
245	20240910	161800	102112552	974	974	974	974	0
246	20240910	161700	102112552	974	974	974	974	0
247	20240910	161600	102112552	974	974	974	974	0
248	20240910	161500	102112552	974	974	974	974	0
249	20240910	161400	102112552	974	974	974	974	0
250	20240910	161300	102112552	974	974	974	974	0
251	20240910	161200	102112552	974	974	974	974	0
252	20240910	161100	102112552	974	974	974	974	0
253	20240910	161000	102112552	974	974	974	974	0
254	20240910	160900	102112552	974	974	974	974	0
255	20240910	160800	102112552	974	974	974	974	0
256	20240910	160700	102112552	974	974	974	974	0
257	20240910	160600	102112552	974	974	974	974	0
258	20240910	160500	102112552	974	974	974	974	0
259	20240910	160400	102112552	974	974	974	974	0
260	20240910	160300	102112552	974	974	974	974	0
261	20240910	160200	102112552	974	974	974	974	0
262	20240910	160100	102112552	974	974	974	974	0
263	20240910	160000	102112552	974	974	974	974	0
264	20240910	155900	102112552	974	974	974	974	0
265	20240910	155800	102112552	974	974	974	974	0
266	20240910	155700	102112552	974	974	974	974	0
267	20240910	155600	102112552	974	974	974	974	0
268	20240910	155500	102112552	974	974	974	974	0
269	20240910	155400	102112552	974	974	974	974	0
270	20240910	155300	102112552	974	974	974	974	0
271	20240910	155200	102112552	974	974	974	974	0
272	20240910	155100	102112552	974	974	974	974	5631
273	20240910	155000	102112552	974	974	974	974	0
274	20240910	154900	102112552	974	974	974	974	0
275	20240910	154800	102112552	974	974	974	974	0
276	20240910	154700	102112552	974	974	974	974	0
277	20240910	154600	102112552	974	974	974	974	0
278	20240910	154500	102112552	974	974	974	974	0
279	20240910	154400	102112552	974	974	974	974	0
280	20240910	154300	102112552	974	974	974	974	0
281	20240910	154200	102112552	974	974	974	974	0
282	20240910	154100	102112552	974	974	974	974	0
283	20240910	154000	102112552	974	974	974	974	0
284	20240910	153900	102112552	974	974	974	974	0
285	20240910	153800	102112552	974	974	974	974	0
286	20240910	153700	102112552	974	974	974	974	0
287	20240910	153600	102112552	974	974	974	974	0
288	20240910	153500	102112552	974	974	974	974	0
289	20240910	153400	102112552	974	974	974	974	0
290	20240910	153300	102112552	974	974	974	974	0
291	20240910	153200	102112552	974	974	974	974	0
292	20240910	153100	102112552	974	974	974	974	0
293	20240910	153000	102112552	974	974	974	974	5631
294	20240910	152900	96627958	970	970	970	970	0
295	20240910	152800	96627958	970	970	970	970	0
296	20240910	152700	96627958	970	970	970	970	0
297	20240910	152600	96627958	970	970	970	970	0
298	20240910	152500	96627958	970	970	970	970	0
299	20240910	152400	96627958	970	970	970	970	0
300	20240910	152300	96627958	970	970	970	970	0
301	20240910	152200	96627958	970	970	970	970	0
302	20240910	152100	96627958	970	970	970	970	0
303	20240910	152000	96627958	970	970	970	970	0
304	20240910	151900	96627958	970	971	971	963	941
305	20240910	151800	95715368	971	971	971	971	4
306	20240910	151700	95711484	965	965	965	965	126
307	20240910	151600	95589894	962	962	962	962	0
308	20240910	151500	95589894	962	962	962	962	0
309	20240910	151400	95589894	962	965	965	962	2
310	20240910	151300	95587967	965	965	965	965	5
311	20240910	151200	95583142	962	962	962	962	0
312	20240910	151100	95583142	962	962	962	962	0
313	20240910	151000	95583142	962	962	962	962	53
314	20240910	150900	95532156	963	963	963	963	0
315	20240910	150800	95532156	963	963	963	963	0
316	20240910	150700	95532156	963	963	963	963	654
317	20240910	150600	94902354	973	973	973	973	0
318	20240910	150500	94902354	973	964	973	964	938
319	20240910	150400	93998104	964	964	964	964	240
320	20240910	150300	93766744	973	973	973	973	1
321	20240910	150200	93765771	974	974	974	974	0
322	20240910	150100	93765771	974	974	974	974	0
323	20240910	150000	93765771	974	974	974	974	2
324	20240910	145900	93763823	973	973	973	973	10
325	20240910	145800	93754093	974	974	974	974	1
326	20240910	145700	93753119	960	970	970	960	19760
327	20240910	145600	74767300	977	977	977	977	3
328	20240910	145500	74764369	970	970	970	970	228
329	20240910	145400	74543209	977	977	977	977	0
330	20240910	145300	74543209	977	977	977	977	0
331	20240910	145200	74543209	977	977	977	977	0
332	20240910	145100	74543209	977	977	977	977	0
333	20240910	145000	74543209	977	977	977	977	2
334	20240910	144900	74541255	970	970	970	970	11
335	20240910	144800	74530585	977	977	977	977	2
336	20240910	144700	74528631	977	977	977	977	0
337	20240910	144600	74528631	977	977	977	977	0
338	20240910	144500	74528631	977	977	977	977	1
339	20240910	144400	74527654	977	977	977	977	25
340	20240910	144300	74503229	977	977	977	977	0
341	20240910	144200	74503229	977	977	977	977	0
342	20240910	144100	74503229	977	970	977	970	453
343	20240910	144000	74063798	977	977	977	977	0
344	20240910	143900	74063798	977	977	977	977	2
345	20240910	143800	74061844	977	977	977	977	0
346	20240910	143700	74061844	977	977	977	977	0
347	20240910	143600	74061844	977	977	977	977	0
348	20240910	143500	74061844	977	970	977	970	553
349	20240910	143400	73525413	970	970	970	970	28
350	20240910	143300	73498253	970	969	970	969	617
351	20240910	143200	72900263	969	969	969	969	1
352	20240910	143100	72899294	966	969	969	965	1287
353	20240910	143000	71657194	965	968	968	965	525
354	20240910	142900	71150479	970	976	976	970	5948
355	20240910	142800	65371612	979	979	979	979	0
356	20240910	142700	65371612	979	979	979	979	0
357	20240910	142600	65371612	979	979	979	979	0
358	20240910	142500	65371612	979	979	979	979	0
359	20240910	142400	65371612	979	979	979	979	0
360	20240910	142300	65371612	979	979	979	979	0
361	20240910	142200	65371612	979	979	979	979	0
362	20240910	142100	65371612	979	980	980	979	1899
363	20240910	142000	63511592	980	980	980	980	0
364	20240910	141900	63511592	980	980	980	980	0
365	20240910	141800	63511592	980	980	980	980	0
366	20240910	141700	63511592	980	981	981	980	53
367	20240910	141600	63459636	985	985	985	985	0
368	20240910	141500	63459636	985	985	985	985	0
369	20240910	141400	63459636	985	985	985	985	1
370	20240910	141300	63458651	984	984	984	984	0
371	20240910	141200	63458651	984	984	984	984	0
372	20240910	141100	63458651	984	984	984	984	40
373	20240910	141000	63419291	985	985	985	985	0
374	20240910	140900	63419291	985	985	985	985	0
375	20240910	140800	63419291	985	985	985	985	0
376	20240910	140700	63419291	985	985	985	985	0
377	20240910	140600	63419291	985	985	985	985	0
378	20240910	140500	63419291	985	985	985	985	0
379	20240910	140400	63419291	985	985	985	985	0
380	20240910	140300	63419291	985	985	985	985	0
381	20240910	140200	63419291	985	985	985	985	0
382	20240910	140100	63419291	985	985	985	985	0
383	20240910	140000	63419291	985	985	985	985	0
384	20240910	135900	63419291	985	980	985	980	823
385	20240910	135800	62612746	985	985	985	985	1
386	20240910	135700	62611761	985	985	985	985	0
387	20240910	135600	62611761	985	985	985	985	2
388	20240910	135500	62609791	980	981	981	980	2516
389	20240910	135400	60143965	982	982	982	982	0
390	20240910	135300	60143965	982	982	982	982	0
391	20240910	135200	60143965	982	982	982	982	0
392	20240910	135100	60143965	982	982	982	982	0
393	20240910	135000	60143965	982	983	983	982	2920
394	20240910	134900	57275788	983	984	984	983	5050
395	20240910	134800	52311271	984	987	987	984	1464
396	20240910	134700	50869717	990	990	990	990	2
397	20240910	134600	50867737	987	987	987	987	0
398	20240910	134500	50867737	987	987	987	987	0
399	20240910	134400	50867737	987	987	987	987	0
400	20240910	134300	50867737	987	987	987	987	4500
401	20240910	134200	46426237	990	990	990	990	0
402	20240910	134100	46426237	990	990	990	987	104
403	20240910	134000	46323577	987	989	989	987	100
404	20240910	133900	46224871	990	990	990	990	0
405	20240910	133800	46224871	990	990	990	990	0
406	20240910	133700	46224871	990	990	990	990	0
407	20240910	133600	46224871	990	990	990	990	0
408	20240910	133500	46224871	990	990	990	990	0
409	20240910	133400	46224871	990	990	990	990	0
410	20240910	133300	46224871	990	989	990	989	25
411	20240910	133200	46200130	989	989	989	989	11
412	20240910	133100	46189251	990	990	990	990	0
413	20240910	133000	46189251	990	990	990	990	1
414	20240910	132900	46188261	990	990	990	990	0
415	20240910	132800	46188261	990	986	990	986	10
416	20240910	132700	46178381	984	986	986	984	893
417	20240910	132600	45299657	987	989	989	987	12
418	20240910	132500	45287807	990	990	990	990	0
419	20240910	132400	45287807	990	990	990	990	0
420	20240910	132300	45287807	990	990	990	990	0
421	20240910	132200	45287807	990	990	990	990	0
422	20240910	132100	45287807	990	988	990	988	6
423	20240910	132000	45281873	990	990	990	990	90
424	20240910	131900	45192773	990	990	990	990	0
425	20240910	131800	45192773	990	990	990	990	0
426	20240910	131700	45192773	990	990	990	990	0
427	20240910	131600	45192773	990	990	990	990	0
428	20240910	131500	45192773	990	990	990	990	0
429	20240910	131400	45192773	990	990	990	990	0
430	20240910	131300	45192773	990	990	990	990	11
431	20240910	131200	45181883	992	992	992	992	100
432	20240910	131100	45082683	993	993	993	993	0
433	20240910	131000	45082683	993	993	993	993	0
434	20240910	130900	45082683	993	993	993	993	5
435	20240910	130800	45077718	993	993	993	993	0
436	20240910	130700	45077718	993	993	993	993	0
437	20240910	130600	45077718	993	993	993	993	0
438	20240910	130500	45077718	993	993	993	993	0
439	20240910	130400	45077718	993	993	993	993	0
440	20240910	130300	45077718	993	993	993	993	0
441	20240910	130200	45077718	993	993	993	993	0
442	20240910	130100	45077718	993	993	993	993	0
443	20240910	130000	45077718	993	993	993	993	0
444	20240910	125900	45077718	993	993	993	993	0
445	20240910	125800	45077718	993	993	993	993	0
446	20240910	125700	45077718	993	993	993	993	0
447	20240910	125600	45077718	993	993	993	993	0
448	20240910	125500	45077718	993	993	993	993	0
449	20240910	125400	45077718	993	993	993	993	0
450	20240910	125300	45077718	993	993	993	993	0
451	20240910	125200	45077718	993	993	993	993	0
452	20240910	125100	45077718	993	993	993	993	0
453	20240910	125000	45077718	993	993	993	993	0
454	20240910	124900	45077718	993	993	993	993	0
455	20240910	124800	45077718	993	993	993	993	0
456	20240910	124700	45077718	993	993	993	993	112
457	20240910	124600	44966502	993	993	993	993	1512
458	20240910	124500	43465086	993	993	993	993	0
459	20240910	124400	43465086	993	993	993	993	10
460	20240910	124300	43455156	993	993	993	993	0
461	20240910	124200	43455156	993	993	993	993	0
462	20240910	124100	43455156	993	993	993	993	328
463	20240910	124000	43129452	995	995	995	995	0
464	20240910	123900	43129452	995	995	995	995	0
465	20240910	123800	43129452	995	995	995	995	0
466	20240910	123700	43129452	995	995	995	995	0
467	20240910	123600	43129452	995	995	995	995	0
468	20240910	123500	43129452	995	995	995	995	0
469	20240910	123400	43129452	995	995	995	995	0
470	20240910	123300	43129452	995	995	995	995	0
471	20240910	123200	43129452	995	995	995	995	0
472	20240910	123100	43129452	995	995	995	995	0
473	20240910	123000	43129452	995	995	995	995	0
474	20240910	122900	43129452	995	995	995	995	0
475	20240910	122800	43129452	995	995	995	995	20
476	20240910	122700	43109552	995	995	995	995	2
477	20240910	122600	43107562	995	995	995	995	0
478	20240910	122500	43107562	995	995	995	995	250
479	20240910	122400	42858812	998	998	998	998	0
480	20240910	122300	42858812	998	998	998	998	0
481	20240910	122200	42858812	998	998	998	998	0
482	20240910	122100	42858812	998	998	998	998	250
483	20240910	122000	42609312	998	998	998	998	0
484	20240910	121900	42609312	998	998	998	998	0
485	20240910	121800	42609312	998	998	998	998	0
486	20240910	121700	42609312	998	998	998	998	0
487	20240910	121600	42609312	998	998	998	998	0
488	20240910	121500	42609312	998	998	998	998	0
489	20240910	121400	42609312	998	998	998	998	2
490	20240910	121300	42607316	994	994	994	994	946
491	20240910	121200	41666992	999	999	999	999	0
492	20240910	121100	41666992	999	999	999	999	0
493	20240910	121000	41666992	999	999	999	999	0
494	20240910	120900	41666992	999	999	999	999	0
495	20240910	120800	41666992	999	995	999	995	57
496	20240910	120700	41610269	999	999	999	999	0
497	20240910	120600	41610269	999	999	999	999	0
498	20240910	120500	41610269	999	999	999	999	8
499	20240910	120400	41602277	999	998	999	998	2
500	20240910	120300	41600280	994	994	994	994	0
501	20240910	120200	41600280	994	994	994	994	0
502	20240910	120100	41600280	994	994	994	994	0
503	20240910	120000	41600280	994	994	994	994	0
504	20240910	115900	41600280	994	994	994	994	0
505	20240910	115800	41600280	994	994	994	994	0
506	20240910	115700	41600280	994	994	994	994	0
507	20240910	115600	41600280	994	994	994	994	6
508	20240910	115500	41594316	994	994	994	994	0
509	20240910	115400	41594316	994	994	994	994	3
510	20240910	115300	41591334	999	999	999	999	0
511	20240910	115200	41591334	999	999	999	999	0
512	20240910	115100	41591334	999	999	999	999	0
513	20240910	115000	41591334	999	999	999	999	0
514	20240910	114900	41591334	999	994	999	994	5
515	20240910	114800	41586354	999	999	999	999	2
516	20240910	114700	41584356	998	997	998	997	1717
517	20240910	114600	39871898	991	991	991	991	0
518	20240910	114500	39871898	991	991	991	991	1
519	20240910	114400	39870907	997	997	997	997	2
520	20240910	114300	39868913	996	992	997	991	3222
521	20240910	114200	36666092	992	991	992	991	1710
522	20240910	114100	34970472	991	991	991	991	2
523	20240910	114000	34968490	984	984	984	984	0
524	20240910	113900	34968490	984	984	984	984	0
525	20240910	113800	34968490	984	984	984	984	0
526	20240910	113700	34968490	984	985	985	984	3
527	20240910	113600	34965536	991	991	991	991	0
528	20240910	113500	34965536	991	991	991	991	0
529	20240910	113400	34965536	991	991	991	991	2
530	20240910	113300	34963554	984	984	984	984	0
531	20240910	113200	34963554	984	984	984	984	3
532	20240910	113100	34960602	991	990	991	990	2
533	20240910	113000	34958621	990	990	990	990	2
534	20240910	112900	34956641	983	983	983	983	0
535	20240910	112800	34956641	983	983	983	983	0
536	20240910	112700	34956641	983	983	983	983	0
537	20240910	112600	34956641	983	983	983	983	3
538	20240910	112500	34953692	985	985	985	985	0
539	20240910	112400	34953692	985	985	985	985	283
540	20240910	112300	34674937	985	985	985	985	0
541	20240910	112200	34674937	985	987	987	985	6000
542	20240910	112100	28759937	986	986	986	986	0
543	20240910	112000	28759937	986	986	986	986	3
544	20240910	111900	28756979	991	991	991	991	2
545	20240910	111800	28754997	986	986	986	986	0
546	20240910	111700	28754997	986	986	986	986	0
547	20240910	111600	28754997	986	986	986	986	0
548	20240910	111500	28754997	986	986	986	986	3
549	20240910	111400	28752039	991	991	991	991	2
550	20240910	111300	28750057	985	985	985	985	710
551	20240910	111200	28050707	990	990	990	990	2
552	20240910	111100	28048727	990	990	990	990	0
553	20240910	111000	28048727	990	990	990	990	202
554	20240910	110900	27848747	985	985	990	985	6
555	20240910	110800	27842827	985	985	985	985	0
556	20240910	110700	27842827	985	985	985	985	0
557	20240910	110600	27842827	985	985	985	985	0
558	20240910	110500	27842827	985	985	985	985	0
559	20240910	110400	27842827	985	986	986	985	3029
560	20240910	110300	24856257	986	986	986	986	3
561	20240910	110200	24853299	986	986	986	986	0
562	20240910	110100	24853299	986	986	986	986	0
563	20240910	110000	24853299	986	986	986	986	0
564	20240910	105900	24853299	986	986	986	986	0
565	20240910	105800	24853299	986	986	986	986	3
566	20240910	105700	24850341	986	986	986	986	0
567	20240910	105600	24850341	986	986	986	986	0
568	20240910	105500	24850341	986	986	986	986	0
569	20240910	105400	24850341	986	987	987	986	2291
570	20240910	105300	22591221	988	988	988	988	117
571	20240910	105200	22475625	988	988	988	988	3
572	20240910	105100	22472661	989	990	990	989	6
573	20240910	105000	22466724	991	991	991	991	0
574	20240910	104900	22466724	991	991	991	991	0
575	20240910	104800	22466724	991	992	992	991	5
576	20240910	104700	22461767	986	991	991	986	1503
577	20240910	104600	20977523	992	992	992	992	0
578	20240910	104500	20977523	992	992	992	992	0
579	20240910	104400	20977523	992	992	992	992	0
580	20240910	104300	20977523	992	992	992	992	0
581	20240910	104200	20977523	992	991	992	991	85
582	20240910	104100	20893287	990	991	991	990	5
583	20240910	104000	20888335	991	991	991	991	10
584	20240910	103900	20878425	989	989	989	989	0
585	20240910	103800	20878425	989	989	989	989	0
586	20240910	103700	20878425	989	989	989	989	0
587	20240910	103600	20878425	989	989	989	989	200
588	20240910	103500	20680625	990	990	990	990	3
589	20240910	103400	20677655	989	989	989	989	1
590	20240910	103300	20676666	988	988	988	988	0
591	20240910	103200	20676666	988	988	988	988	0
592	20240910	103100	20676666	988	988	988	988	129
593	20240910	103000	20549214	988	988	988	988	582
594	20240910	102900	19974198	987	988	988	987	1005
595	20240910	102800	18981261	988	988	988	988	10
596	20240910	102700	18971381	987	987	987	987	0
597	20240910	102600	18971381	987	987	987	987	0
598	20240910	102500	18971381	987	987	987	987	54
599	20240910	102400	18918083	987	987	987	987	3
600	20240910	102300	18915122	987	987	987	987	0
601	20240910	102200	18915122	987	987	987	987	1
602	20240910	102100	18914135	985	985	985	985	0
603	20240910	102000	18914135	985	985	985	985	0
604	20240910	101900	18914135	985	985	985	985	0
605	20240910	101800	18914135	985	987	987	985	343
606	20240910	101700	18575938	985	985	985	985	0
607	20240910	101600	18575938	985	985	985	985	0
608	20240910	101500	18575938	985	985	985	985	55
609	20240910	101400	18521763	986	986	986	986	121
610	20240910	101300	18402457	987	987	987	987	120
611	20240910	101200	18284017	988	988	988	988	0
612	20240910	101100	18284017	988	988	988	988	0
613	20240910	101000	18284017	988	988	988	988	0
614	20240910	100900	18284017	988	988	988	988	700
615	20240910	100800	17592417	988	988	988	988	2
616	20240910	100700	17590441	988	985	988	985	203
617	20240910	100600	17389886	988	988	988	988	101
618	20240910	100500	17290098	985	985	985	985	3
619	20240910	100400	17287143	987	987	987	987	123
620	20240910	100300	17165742	988	988	988	988	15
621	20240910	100200	17150922	988	991	991	988	23
622	20240910	100100	17128182	990	990	990	990	3
623	20240910	100000	17125212	991	991	991	991	2
624	20240910	095900	17123230	990	989	990	989	1064
625	20240910	095800	16069898	989	989	989	989	0
626	20240910	095700	16069898	989	989	989	989	0
627	20240910	095600	16069898	989	988	989	987	5
628	20240910	095500	16064958	990	990	990	990	0
629	20240910	095400	16064958	990	990	990	990	2
630	20240910	095300	16062978	989	989	989	989	49
631	20240910	095200	16014517	989	989	989	989	0
632	20240910	095100	16014517	989	989	989	989	2
633	20240910	095000	16012539	989	980	989	980	199
634	20240910	094900	15816145	985	985	985	985	312
635	20240910	094800	15508825	985	985	985	985	0
636	20240910	094700	15508825	985	985	985	985	2
637	20240910	094600	15506855	980	980	980	980	1349
638	20240910	094500	14184835	980	980	980	980	2
639	20240910	094400	14182875	975	975	975	975	3
640	20240910	094300	14179950	980	980	980	980	1
641	20240910	094200	14178970	980	980	980	980	1202
642	20240910	094100	13001010	980	985	985	980	10
643	20240910	094000	12991180	985	985	985	985	20
644	20240910	093900	12971480	985	974	985	974	335
645	20240910	093800	12645014	974	975	975	974	1684
646	20240910	093700	11004778	985	985	985	985	0
647	20240910	093600	11004778	985	985	985	985	0
648	20240910	093500	11004778	985	984	985	984	22
649	20240910	093400	10983128	985	984	985	984	4
650	20240910	093300	10979191	974	974	974	974	3
651	20240910	093200	10976269	985	985	985	985	2
652	20240910	093100	10974299	985	984	985	984	3
653	20240910	093000	10971346	973	973	973	973	0
654	20240910	092900	10971346	973	975	975	973	627
655	20240910	092800	10360647	975	975	975	975	0
656	20240910	092700	10360647	975	975	975	975	3
657	20240910	092600	10357722	985	985	985	985	0
658	20240910	092500	10357722	985	985	985	985	6
659	20240910	092400	10351812	985	985	985	985	0
660	20240910	092300	10351812	985	984	985	984	814
661	20240910	092200	9550834	984	984	984	984	2
662	20240910	092100	9548866	975	975	975	975	4
663	20240910	092000	9544966	986	986	986	986	0
664	20240910	091900	9544966	986	982	986	982	402
665	20240910	091800	9150194	987	983	987	983	2002
666	20240910	091700	7182220	987	987	987	987	5
667	20240910	091600	7177285	987	974	987	974	6
668	20240910	091500	7171415	987	987	987	987	4
669	20240910	091400	7167467	987	987	987	987	42
670	20240910	091300	7126013	975	975	975	975	66
671	20240910	091200	7061663	992	992	992	992	2
672	20240910	091100	7059679	993	971	993	971	3695
673	20240910	091000	3465000	975	978	978	975	320
674	20240910	090900	3152915	987	987	987	987	364
675	20240910	090800	2793647	987	987	987	987	0
676	20240910	090700	2793647	987	988	988	987	879
677	20240910	090600	1925873	988	988	994	988	149
678	20240910	090500	1778649	995	995	995	995	0
679	20240910	090400	1778649	995	995	995	995	0
680	20240910	090300	1778649	995	995	995	995	0
681	20240910	090200	1778649	995	994	995	994	6
682	20240910	090100	1772684	995	987	995	987	429
683	20240910	090000	1349245	995	987	995	987	1367