KissMeData/258790/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	204800	25664727	955	955	955	955	463
3	20240906	204700	25664727	955	955	955	955	0
4	20240906	204600	25664727	955	955	955	955	0
5	20240906	204500	25664727	955	955	955	955	0
6	20240906	204400	25664727	955	955	955	955	0
7	20240906	204300	25664727	955	955	955	955	0
8	20240906	204200	25664727	955	955	955	955	0
9	20240906	204100	25664727	955	955	955	955	0
10	20240906	204000	25664727	955	955	955	955	0
11	20240906	203900	25664727	955	955	955	955	0
12	20240906	203800	25664727	955	955	955	955	0
13	20240906	203700	25664727	955	955	955	955	0
14	20240906	203600	25664727	955	955	955	955	0
15	20240906	203500	25664727	955	955	955	955	0
16	20240906	203400	25664727	955	955	955	955	0
17	20240906	203300	25664727	955	955	955	955	0
18	20240906	203200	25664727	955	955	955	955	0
19	20240906	203100	25664727	955	955	955	955	0
20	20240906	203000	25664727	955	955	955	955	0
21	20240906	202900	25664727	955	955	955	955	0
22	20240906	202800	25664727	955	955	955	955	0
23	20240906	202700	25664727	955	955	955	955	0
24	20240906	202600	25664727	955	955	955	955	0
25	20240906	202500	25664727	955	955	955	955	0
26	20240906	202400	25664727	955	955	955	955	0
27	20240906	202300	25664727	955	955	955	955	0
28	20240906	202200	25664727	955	955	955	955	0
29	20240906	202100	25664727	955	955	955	955	0
30	20240906	202000	25664727	955	955	955	955	0
31	20240906	201900	25664727	955	955	955	955	0
32	20240906	201800	25664727	955	955	955	955	463
33	20240906	201700	25664727	955	955	955	955	0
34	20240906	201600	25664727	955	955	955	955	0
35	20240906	201500	25664727	955	955	955	955	0
36	20240906	201400	25664727	955	955	955	955	0
37	20240906	201300	25664727	955	955	955	955	0
38	20240906	201200	25664727	955	955	955	955	0
39	20240906	201100	25664727	955	955	955	955	0
40	20240906	201000	25664727	955	955	955	955	0
41	20240906	200900	25664727	955	955	955	955	0
42	20240906	200800	25664727	955	955	955	955	0
43	20240906	200700	25664727	955	955	955	955	0
44	20240906	200600	25664727	955	955	955	955	0
45	20240906	200500	25664727	955	955	955	955	0
46	20240906	200400	25664727	955	955	955	955	0
47	20240906	200300	25664727	955	955	955	955	0
48	20240906	200200	25664727	955	955	955	955	0
49	20240906	200100	25664727	955	955	955	955	0
50	20240906	200000	25664727	955	955	955	955	0
51	20240906	195900	25664727	955	955	955	955	0
52	20240906	195800	25664727	955	955	955	955	0
53	20240906	195700	25664727	955	955	955	955	0
54	20240906	195600	25664727	955	955	955	955	0
55	20240906	195500	25664727	955	955	955	955	0
56	20240906	195400	25664727	955	955	955	955	0
57	20240906	195300	25664727	955	955	955	955	0
58	20240906	195200	25664727	955	955	955	955	0
59	20240906	195100	25664727	955	955	955	955	0
60	20240906	195000	25664727	955	955	955	955	0
61	20240906	194900	25664727	955	955	955	955	0
62	20240906	194800	25664727	955	955	955	955	463
63	20240906	194700	25664727	955	955	955	955	0
64	20240906	194600	25664727	955	955	955	955	0
65	20240906	194500	25664727	955	955	955	955	0
66	20240906	194400	25664727	955	955	955	955	0
67	20240906	194300	25664727	955	955	955	955	0
68	20240906	194200	25664727	955	955	955	955	0
69	20240906	194100	25664727	955	955	955	955	0
70	20240906	194000	25664727	955	955	955	955	0
71	20240906	193900	25664727	955	955	955	955	0
72	20240906	193800	25664727	955	955	955	955	0
73	20240906	193700	25664727	955	955	955	955	0
74	20240906	193600	25664727	955	955	955	955	0
75	20240906	193500	25664727	955	955	955	955	0
76	20240906	193400	25664727	955	955	955	955	0
77	20240906	193300	25664727	955	955	955	955	0
78	20240906	193200	25664727	955	955	955	955	0
79	20240906	193100	25664727	955	955	955	955	0
80	20240906	193000	25664727	955	955	955	955	0
81	20240906	192900	25664727	955	955	955	955	0
82	20240906	192800	25664727	955	955	955	955	0
83	20240906	192700	25664727	955	955	955	955	0
84	20240906	192600	25664727	955	955	955	955	0
85	20240906	192500	25664727	955	955	955	955	0
86	20240906	192400	25664727	955	955	955	955	0
87	20240906	192300	25664727	955	955	955	955	0
88	20240906	192200	25664727	955	955	955	955	0
89	20240906	192100	25664727	955	955	955	955	0
90	20240906	192000	25664727	955	955	955	955	0
91	20240906	191900	25664727	955	955	955	955	0
92	20240906	191800	25664727	955	955	955	955	463
93	20240906	191700	25664727	955	955	955	955	0
94	20240906	191600	25664727	955	955	955	955	0
95	20240906	191500	25664727	955	955	955	955	0
96	20240906	191400	25664727	955	955	955	955	0
97	20240906	191300	25664727	955	955	955	955	0
98	20240906	191200	25664727	955	955	955	955	0
99	20240906	191100	25664727	955	955	955	955	0
100	20240906	191000	25664727	955	955	955	955	0
101	20240906	190900	25664727	955	955	955	955	0
102	20240906	190800	25664727	955	955	955	955	0
103	20240906	190700	25664727	955	955	955	955	0
104	20240906	190600	25664727	955	955	955	955	0
105	20240906	190500	25664727	955	955	955	955	0
106	20240906	190400	25664727	955	955	955	955	0
107	20240906	190300	25664727	955	955	955	955	0
108	20240906	190200	25664727	955	955	955	955	0
109	20240906	190100	25664727	955	955	955	955	0
110	20240906	190000	25664727	955	955	955	955	0
111	20240906	185900	25664727	955	955	955	955	0
112	20240906	185800	25664727	955	955	955	955	0
113	20240906	185700	25664727	955	955	955	955	0
114	20240906	185600	25664727	955	955	955	955	0
115	20240906	185500	25664727	955	955	955	955	0
116	20240906	185400	25664727	955	955	955	955	0
117	20240906	185300	25664727	955	955	955	955	0
118	20240906	185200	25664727	955	955	955	955	0
119	20240906	185100	25664727	955	955	955	955	0
120	20240906	185000	25664727	955	955	955	955	0
121	20240906	184900	25664727	955	955	955	955	0
122	20240906	184800	25664727	955	955	955	955	463
123	20240906	184700	25664727	955	955	955	955	0
124	20240906	184600	25664727	955	955	955	955	0
125	20240906	184500	25664727	955	955	955	955	0
126	20240906	184400	25664727	955	955	955	955	0
127	20240906	184300	25664727	955	955	955	955	0
128	20240906	184200	25664727	955	955	955	955	0
129	20240906	184100	25664727	955	955	955	955	0
130	20240906	184000	25664727	955	955	955	955	0
131	20240906	183900	25664727	955	955	955	955	0
132	20240906	183800	25664727	955	955	955	955	0
133	20240906	183700	25664727	955	955	955	955	0
134	20240906	183600	25664727	955	955	955	955	0
135	20240906	183500	25664727	955	955	955	955	0
136	20240906	183400	25664727	955	955	955	955	0
137	20240906	183300	25664727	955	955	955	955	0
138	20240906	183200	25664727	955	955	955	955	0
139	20240906	183100	25664727	955	955	955	955	0
140	20240906	183000	25664727	955	955	955	955	0
141	20240906	182900	25664727	955	955	955	955	0
142	20240906	182800	25664727	955	955	955	955	0
143	20240906	182700	25664727	955	955	955	955	0
144	20240906	182600	25664727	955	955	955	955	0
145	20240906	182500	25664727	955	955	955	955	0
146	20240906	182400	25664727	955	955	955	955	0
147	20240906	182300	25664727	955	955	955	955	0
148	20240906	182200	25664727	955	955	955	955	0
149	20240906	182100	25664727	955	955	955	955	0
150	20240906	182000	25664727	955	955	955	955	0
151	20240906	181900	25664727	955	955	955	955	0
152	20240906	181800	25664727	955	955	955	955	463
153	20240906	181700	25664727	955	955	955	955	0
154	20240906	181600	25664727	955	955	955	955	0
155	20240906	181500	25664727	955	955	955	955	0
156	20240906	181400	25664727	955	955	955	955	0
157	20240906	181300	25664727	955	955	955	955	0
158	20240906	181200	25664727	955	955	955	955	0
159	20240906	181100	25664727	955	955	955	955	0
160	20240906	181000	25664727	955	955	955	955	0
161	20240906	180900	25664727	955	955	955	955	0
162	20240906	180800	25664727	955	955	955	955	0
163	20240906	180700	25664727	955	955	955	955	0
164	20240906	180600	25664727	955	955	955	955	0
165	20240906	180500	25664727	955	955	955	955	0
166	20240906	180400	25664727	955	955	955	955	0
167	20240906	180300	25664727	955	955	955	955	0
168	20240906	180200	25664727	955	955	955	955	0
169	20240906	180100	25664727	955	955	955	955	0
170	20240906	180000	25664727	955	955	955	955	0
171	20240906	175900	25664727	955	955	955	955	0
172	20240906	175800	25664727	955	955	955	955	0
173	20240906	175700	25664727	955	955	955	955	0
174	20240906	175600	25664727	955	955	955	955	0
175	20240906	175500	25664727	955	955	955	955	0
176	20240906	175400	25664727	955	955	955	955	0
177	20240906	175300	25664727	955	955	955	955	0
178	20240906	175200	25664727	955	955	955	955	0
179	20240906	175100	25664727	955	955	955	955	0
180	20240906	175000	25664727	955	955	955	955	0
181	20240906	174900	25664727	955	955	955	955	0
182	20240906	174800	25664727	955	955	955	955	463
183	20240906	174700	25664727	955	955	955	955	0
184	20240906	174600	25664727	955	955	955	955	0
185	20240906	174500	25664727	955	955	955	955	0
186	20240906	174400	25664727	955	955	955	955	0
187	20240906	174300	25664727	955	955	955	955	0
188	20240906	174200	25664727	955	955	955	955	0
189	20240906	174100	25664727	955	955	955	955	0
190	20240906	174000	25664727	955	955	955	955	0
191	20240906	173900	25664727	955	955	955	955	0
192	20240906	173800	25664727	955	955	955	955	0
193	20240906	173700	25664727	955	955	955	955	0
194	20240906	173600	25664727	955	955	955	955	0
195	20240906	173500	25664727	955	955	955	955	0
196	20240906	173400	25664727	955	955	955	955	0
197	20240906	173300	25664727	955	955	955	955	0
198	20240906	173200	25664727	955	955	955	955	0
199	20240906	173100	25664727	955	955	955	955	0
200	20240906	173000	25664727	955	955	955	955	0
201	20240906	172900	25664727	955	955	955	955	0
202	20240906	172800	25664727	955	955	955	955	0
203	20240906	172700	25664727	955	955	955	955	0
204	20240906	172600	25664727	955	955	955	955	0
205	20240906	172500	25664727	955	955	955	955	0
206	20240906	172400	25664727	955	955	955	955	0
207	20240906	172300	25664727	955	955	955	955	0
208	20240906	172200	25664727	955	955	955	955	0
209	20240906	172100	25664727	955	955	955	955	0
210	20240906	172000	25664727	955	955	955	955	0
211	20240906	171900	25664727	955	955	955	955	0
212	20240906	171800	25664727	955	955	955	955	463
213	20240906	171700	25664727	955	955	955	955	0
214	20240906	171600	25664727	955	955	955	955	0
215	20240906	171500	25664727	955	955	955	955	0
216	20240906	171400	25664727	955	955	955	955	0
217	20240906	171300	25664727	955	955	955	955	0
218	20240906	171200	25664727	955	955	955	955	0
219	20240906	171100	25664727	955	955	955	955	0
220	20240906	171000	25664727	955	955	955	955	0
221	20240906	170900	25664727	955	955	955	955	0
222	20240906	170800	25664727	955	955	955	955	0
223	20240906	170700	25664727	955	955	955	955	0
224	20240906	170600	25664727	955	955	955	955	0
225	20240906	170500	25664727	955	955	955	955	0
226	20240906	170400	25664727	955	955	955	955	0
227	20240906	170300	25664727	955	955	955	955	0
228	20240906	170200	25664727	955	955	955	955	0
229	20240906	170100	25664727	955	955	955	955	0
230	20240906	170000	25664727	955	955	955	955	0
231	20240906	165900	25664727	955	955	955	955	0
232	20240906	165800	25664727	955	955	955	955	0
233	20240906	165700	25664727	955	955	955	955	0
234	20240906	165600	25664727	955	955	955	955	0
235	20240906	165500	25664727	955	955	955	955	0
236	20240906	165400	25664727	955	955	955	955	0
237	20240906	165300	25664727	955	955	955	955	0
238	20240906	165200	25664727	955	955	955	955	0
239	20240906	165100	25664727	955	955	955	955	0
240	20240906	165000	25664727	955	955	955	955	0
241	20240906	164900	25664727	955	955	955	955	0
242	20240906	164800	25664727	955	955	955	955	463
243	20240906	164700	25664727	955	955	955	955	0
244	20240906	164600	25664727	955	955	955	955	0
245	20240906	164500	25664727	955	955	955	955	0
246	20240906	164400	25664727	955	955	955	955	0
247	20240906	164300	25664727	955	955	955	955	0
248	20240906	164200	25664727	955	955	955	955	0
249	20240906	164100	25664727	955	955	955	955	0
250	20240906	164000	25664727	955	955	955	955	0
251	20240906	163900	25664727	955	955	955	955	0
252	20240906	163800	25664727	955	955	955	955	0
253	20240906	163700	25664727	955	955	955	955	0
254	20240906	163600	25664727	955	955	955	955	0
255	20240906	163500	25664727	955	955	955	955	0
256	20240906	163400	25664727	955	955	955	955	0
257	20240906	163300	25664727	955	955	955	955	0
258	20240906	163200	25664727	955	955	955	955	0
259	20240906	163100	25664727	955	955	955	955	0
260	20240906	163000	25664727	955	955	955	955	0
261	20240906	162900	25664727	955	955	955	955	0
262	20240906	162800	25664727	955	955	955	955	0
263	20240906	162700	25664727	955	955	955	955	0
264	20240906	162600	25664727	955	955	955	955	0
265	20240906	162500	25664727	955	955	955	955	0
266	20240906	162400	25664727	955	955	955	955	0
267	20240906	162300	25664727	955	955	955	955	0
268	20240906	162200	25664727	955	955	955	955	0
269	20240906	162100	25664727	955	955	955	955	0
270	20240906	162000	25664727	955	955	955	955	0
271	20240906	161900	25664727	955	955	955	955	0
272	20240906	161800	25664727	955	955	955	955	463
273	20240906	161700	25664727	955	955	955	955	0
274	20240906	161600	25664727	955	955	955	955	0
275	20240906	161500	25664727	955	955	955	955	0
276	20240906	161400	25664727	955	955	955	955	0
277	20240906	161300	25664727	955	955	955	955	0
278	20240906	161200	25664727	955	955	955	955	0
279	20240906	161100	25664727	955	955	955	955	0
280	20240906	161000	25664727	955	955	955	955	0
281	20240906	160900	25664727	955	955	955	955	0
282	20240906	160800	25664727	955	955	955	955	0
283	20240906	160700	25664727	955	955	955	955	0
284	20240906	160600	25664727	955	955	955	955	0
285	20240906	160500	25664727	955	955	955	955	0
286	20240906	160400	25664727	955	955	955	955	0
287	20240906	160300	25664727	955	955	955	955	0
288	20240906	160200	25664727	955	955	955	955	0
289	20240906	160100	25664727	955	955	955	955	0
290	20240906	160000	25664727	955	955	955	955	0
291	20240906	155900	25664727	955	955	955	955	0
292	20240906	155800	25664727	955	955	955	955	0
293	20240906	155700	25664727	955	955	955	955	0
294	20240906	155600	25664727	955	955	955	955	0
295	20240906	155500	25664727	955	955	955	955	0
296	20240906	155400	25664727	955	955	955	955	0
297	20240906	155300	25664727	955	955	955	955	0
298	20240906	155200	25664727	955	955	955	955	0
299	20240906	155100	25664727	955	955	955	955	0
300	20240906	155000	25664727	955	955	955	955	0
301	20240906	154900	25664727	955	955	955	955	0
302	20240906	154800	25664727	955	955	955	955	463
303	20240906	154700	25664727	955	955	955	955	0
304	20240906	154600	25664727	955	955	955	955	0
305	20240906	154500	25664727	955	955	955	955	0
306	20240906	154400	25664727	955	955	955	955	0
307	20240906	154300	25664727	955	955	955	955	0
308	20240906	154200	25664727	955	955	955	955	0
309	20240906	154100	25664727	955	955	955	955	0
310	20240906	154000	25664727	955	955	955	955	0
311	20240906	153900	25664727	955	955	955	955	0
312	20240906	153800	25664727	955	955	955	955	0
313	20240906	153700	25664727	955	955	955	955	0
314	20240906	153600	25664727	955	955	955	955	0
315	20240906	153500	25664727	955	955	955	955	0
316	20240906	153400	25664727	955	955	955	955	0
317	20240906	153300	25664727	955	955	955	955	0
318	20240906	153200	25664727	955	955	955	955	0
319	20240906	153100	25664727	955	955	955	955	0
320	20240906	153000	25664727	955	955	955	955	463
321	20240906	152900	25222562	960	960	960	960	0
322	20240906	152800	25222562	960	960	960	960	0
323	20240906	152700	25222562	960	960	960	960	0
324	20240906	152600	25222562	960	960	960	960	0
325	20240906	152500	25222562	960	960	960	960	0
326	20240906	152400	25222562	960	960	960	960	0
327	20240906	152300	25222562	960	960	960	960	0
328	20240906	152200	25222562	960	960	960	960	0
329	20240906	152100	25222562	960	960	960	960	0
330	20240906	152000	25222562	960	960	960	960	0
331	20240906	151900	25222562	960	960	960	960	143
332	20240906	151800	25085282	959	959	959	959	351
333	20240906	151700	24748673	958	959	959	958	18
334	20240906	151600	24731420	960	958	960	958	593
335	20240906	151500	24163282	958	958	958	958	1
336	20240906	151400	24162324	953	953	953	953	40
337	20240906	151300	24124204	953	952	953	952	67
338	20240906	151200	24060396	958	953	958	952	6
339	20240906	151100	24054674	952	952	952	952	0
340	20240906	151000	24054674	952	952	952	951	510
341	20240906	150900	23569155	952	956	956	952	6
342	20240906	150800	23563428	959	959	959	959	0
343	20240906	150700	23563428	959	959	959	959	0
344	20240906	150600	23563428	959	959	959	959	0
345	20240906	150500	23563428	959	959	959	959	0
346	20240906	150400	23563428	959	959	959	959	0
347	20240906	150300	23563428	959	959	959	959	0
348	20240906	150200	23563428	959	959	959	959	0
349	20240906	150100	23563428	959	959	959	959	0
350	20240906	150000	23563428	959	959	959	959	0
351	20240906	145900	23563428	959	959	959	959	0
352	20240906	145800	23563428	959	959	959	959	80
353	20240906	145700	23486708	961	961	961	961	0
354	20240906	145600	23486708	961	961	961	961	0
355	20240906	145500	23486708	961	961	961	961	0
356	20240906	145400	23486708	961	961	961	961	0
357	20240906	145300	23486708	961	961	961	961	0
358	20240906	145200	23486708	961	961	961	961	0
359	20240906	145100	23486708	961	961	961	961	0
360	20240906	145000	23486708	961	961	961	961	0
361	20240906	144900	23486708	961	961	961	961	0
362	20240906	144800	23486708	961	961	961	961	0
363	20240906	144700	23486708	961	961	961	961	0
364	20240906	144600	23486708	961	961	961	961	0
365	20240906	144500	23486708	961	961	961	961	0
366	20240906	144400	23486708	961	961	961	961	0
367	20240906	144300	23486708	961	961	961	961	0
368	20240906	144200	23486708	961	961	961	961	0
369	20240906	144100	23486708	961	961	961	961	0
370	20240906	144000	23486708	961	961	961	961	0
371	20240906	143900	23486708	961	961	961	961	0
372	20240906	143800	23486708	961	961	961	961	0
373	20240906	143700	23486708	961	961	961	961	0
374	20240906	143600	23486708	961	961	961	961	0
375	20240906	143500	23486708	961	961	961	961	0
376	20240906	143400	23486708	961	961	961	961	0
377	20240906	143300	23486708	961	961	961	961	0
378	20240906	143200	23486708	961	961	961	961	0
379	20240906	143100	23486708	961	961	961	961	0
380	20240906	143000	23486708	961	961	961	961	400
381	20240906	142900	23102308	961	961	961	961	0
382	20240906	142800	23102308	961	961	961	961	0
383	20240906	142700	23102308	961	961	961	961	0
384	20240906	142600	23102308	961	961	961	961	0
385	20240906	142500	23102308	961	961	961	961	0
386	20240906	142400	23102308	961	961	961	961	0
387	20240906	142300	23102308	961	961	961	961	0
388	20240906	142200	23102308	961	961	961	961	0
389	20240906	142100	23102308	961	961	961	961	0
390	20240906	142000	23102308	961	961	961	961	0
391	20240906	141900	23102308	961	960	961	960	58
392	20240906	141800	23046626	960	960	960	960	0
393	20240906	141700	23046626	960	960	960	960	0
394	20240906	141600	23046626	960	960	960	960	0
395	20240906	141500	23046626	960	960	960	960	0
396	20240906	141400	23046626	960	960	960	960	0
397	20240906	141300	23046626	960	960	960	960	100
398	20240906	141200	22950626	965	965	965	965	0
399	20240906	141100	22950626	965	965	965	965	0
400	20240906	141000	22950626	965	965	965	965	0
401	20240906	140900	22950626	965	965	965	965	0
402	20240906	140800	22950626	965	965	965	965	0
403	20240906	140700	22950626	965	965	965	965	0
404	20240906	140600	22950626	965	965	965	965	0
405	20240906	140500	22950626	965	965	965	965	0
406	20240906	140400	22950626	965	965	965	965	0
407	20240906	140300	22950626	965	965	965	965	0
408	20240906	140200	22950626	965	965	965	965	0
409	20240906	140100	22950626	965	965	965	965	0
410	20240906	140000	22950626	965	964	965	964	11
411	20240906	135900	22940021	965	965	965	965	0
412	20240906	135800	22940021	965	965	965	965	0
413	20240906	135700	22940021	965	965	965	965	0
414	20240906	135600	22940021	965	964	965	964	25
415	20240906	135500	22915920	965	965	965	965	0
416	20240906	135400	22915920	965	960	965	960	15
417	20240906	135300	22901508	953	963	963	953	1401
418	20240906	135200	21564789	967	967	967	967	0
419	20240906	135100	21564789	967	967	967	967	0
420	20240906	135000	21564789	967	967	967	967	0
421	20240906	134900	21564789	967	967	967	967	0
422	20240906	134800	21564789	967	967	967	967	0
423	20240906	134700	21564789	967	967	967	967	0
424	20240906	134600	21564789	967	967	967	967	0
425	20240906	134500	21564789	967	967	967	967	0
426	20240906	134400	21564789	967	967	967	967	0
427	20240906	134300	21564789	967	967	967	967	0
428	20240906	134200	21564789	967	967	967	967	0
429	20240906	134100	21564789	967	967	967	967	0
430	20240906	134000	21564789	967	967	967	967	0
431	20240906	133900	21564789	967	967	967	967	0
432	20240906	133800	21564789	967	967	967	967	0
433	20240906	133700	21564789	967	967	967	967	0
434	20240906	133600	21564789	967	967	967	967	0
435	20240906	133500	21564789	967	967	967	967	0
436	20240906	133400	21564789	967	967	967	967	0
437	20240906	133300	21564789	967	967	967	967	0
438	20240906	133200	21564789	967	967	967	967	0
439	20240906	133100	21564789	967	967	967	967	0
440	20240906	133000	21564789	967	967	967	967	0
441	20240906	132900	21564789	967	967	967	967	0
442	20240906	132800	21564789	967	967	967	967	0
443	20240906	132700	21564789	967	967	967	967	0
444	20240906	132600	21564789	967	967	967	967	0
445	20240906	132500	21564789	967	967	967	967	0
446	20240906	132400	21564789	967	967	967	967	0
447	20240906	132300	21564789	967	967	967	967	0
448	20240906	132200	21564789	967	967	967	967	0
449	20240906	132100	21564789	967	967	967	967	1
450	20240906	132000	21563822	963	963	963	963	0
451	20240906	131900	21563822	963	963	963	963	0
452	20240906	131800	21563822	963	963	963	963	0
453	20240906	131700	21563822	963	963	963	963	0
454	20240906	131600	21563822	963	963	963	963	0
455	20240906	131500	21563822	963	965	965	963	11
456	20240906	131400	21553227	967	967	967	967	0
457	20240906	131300	21553227	967	967	967	967	0
458	20240906	131200	21553227	967	967	967	967	0
459	20240906	131100	21553227	967	967	967	967	0
460	20240906	131000	21553227	967	967	967	967	107
461	20240906	130900	21449758	968	968	968	968	0
462	20240906	130800	21449758	968	968	968	968	0
463	20240906	130700	21449758	968	968	968	968	0
464	20240906	130600	21449758	968	968	968	968	1
465	20240906	130500	21448790	971	971	971	971	0
466	20240906	130400	21448790	971	971	971	971	0
467	20240906	130300	21448790	971	971	971	971	0
468	20240906	130200	21448790	971	971	971	971	0
469	20240906	130100	21448790	971	971	971	971	0
470	20240906	130000	21448790	971	971	971	971	0
471	20240906	125900	21448790	971	971	971	971	0
472	20240906	125800	21448790	971	971	971	971	0
473	20240906	125700	21448790	971	971	971	971	0
474	20240906	125600	21448790	971	971	971	971	0
475	20240906	125500	21448790	971	971	971	971	0
476	20240906	125400	21448790	971	971	971	971	3
477	20240906	125300	21445877	972	972	972	972	0
478	20240906	125200	21445877	972	972	972	972	0
479	20240906	125100	21445877	972	972	972	972	0
480	20240906	125000	21445877	972	972	972	972	0
481	20240906	124900	21445877	972	972	972	972	0
482	20240906	124800	21445877	972	972	972	972	0
483	20240906	124700	21445877	972	972	972	972	0
484	20240906	124600	21445877	972	972	972	972	0
485	20240906	124500	21445877	972	972	972	972	0
486	20240906	124400	21445877	972	972	972	972	0
487	20240906	124300	21445877	972	972	972	972	0
488	20240906	124200	21445877	972	972	972	972	0
489	20240906	124100	21445877	972	972	972	972	0
490	20240906	124000	21445877	972	972	972	972	0
491	20240906	123900	21445877	972	972	972	972	0
492	20240906	123800	21445877	972	972	972	972	0
493	20240906	123700	21445877	972	972	972	972	0
494	20240906	123600	21445877	972	972	972	972	0
495	20240906	123500	21445877	972	972	972	972	0
496	20240906	123400	21445877	972	972	972	972	0
497	20240906	123300	21445877	972	972	972	972	0
498	20240906	123200	21445877	972	972	972	972	0
499	20240906	123100	21445877	972	972	972	972	0
500	20240906	123000	21445877	972	972	972	972	0
501	20240906	122900	21445877	972	972	972	972	0
502	20240906	122800	21445877	972	972	972	972	0
503	20240906	122700	21445877	972	972	972	972	0
504	20240906	122600	21445877	972	972	972	972	0
505	20240906	122500	21445877	972	972	972	972	0
506	20240906	122400	21445877	972	972	972	972	0
507	20240906	122300	21445877	972	972	972	972	0
508	20240906	122200	21445877	972	972	972	972	0
509	20240906	122100	21445877	972	972	972	972	0
510	20240906	122000	21445877	972	972	972	972	0
511	20240906	121900	21445877	972	972	972	972	0
512	20240906	121800	21445877	972	972	972	972	0
513	20240906	121700	21445877	972	972	972	972	0
514	20240906	121600	21445877	972	972	972	972	0
515	20240906	121500	21445877	972	972	972	972	0
516	20240906	121400	21445877	972	972	972	972	0
517	20240906	121300	21445877	972	972	972	972	0
518	20240906	121200	21445877	972	972	972	972	0
519	20240906	121100	21445877	972	972	972	972	0
520	20240906	121000	21445877	972	972	972	972	0
521	20240906	120900	21445877	972	972	972	972	0
522	20240906	120800	21445877	972	972	972	972	0
523	20240906	120700	21445877	972	972	972	972	0
524	20240906	120600	21445877	972	972	972	972	0
525	20240906	120500	21445877	972	972	972	972	0
526	20240906	120400	21445877	972	972	972	972	0
527	20240906	120300	21445877	972	972	972	972	0
528	20240906	120200	21445877	972	972	972	972	0
529	20240906	120100	21445877	972	972	972	972	0
530	20240906	120000	21445877	972	972	972	972	0
531	20240906	115900	21445877	972	972	972	972	0
532	20240906	115800	21445877	972	972	972	972	0
533	20240906	115700	21445877	972	972	972	972	0
534	20240906	115600	21445877	972	972	972	972	0
535	20240906	115500	21445877	972	972	972	972	0
536	20240906	115400	21445877	972	972	972	972	0
537	20240906	115300	21445877	972	972	972	972	0
538	20240906	115200	21445877	972	972	972	972	0
539	20240906	115100	21445877	972	972	972	972	0
540	20240906	115000	21445877	972	972	972	972	0
541	20240906	114900	21445877	972	972	972	972	0
542	20240906	114800	21445877	972	972	972	972	0
543	20240906	114700	21445877	972	972	972	972	0
544	20240906	114600	21445877	972	972	972	972	0
545	20240906	114500	21445877	972	972	972	972	0
546	20240906	114400	21445877	972	972	972	972	0
547	20240906	114300	21445877	972	972	972	972	0
548	20240906	114200	21445877	972	972	972	972	0
549	20240906	114100	21445877	972	972	972	972	0
550	20240906	114000	21445877	972	972	972	972	2
551	20240906	113900	21443933	973	973	973	973	0
552	20240906	113800	21443933	973	973	973	973	0
553	20240906	113700	21443933	973	973	973	973	0
554	20240906	113600	21443933	973	973	973	973	0
555	20240906	113500	21443933	973	973	973	973	0
556	20240906	113400	21443933	973	973	973	973	0
557	20240906	113300	21443933	973	973	973	973	0
558	20240906	113200	21443933	973	973	973	973	0
559	20240906	113100	21443933	973	973	973	973	0
560	20240906	113000	21443933	973	973	973	973	0
561	20240906	112900	21443933	973	973	973	973	5
562	20240906	112800	21439068	976	976	976	976	0
563	20240906	112700	21439068	976	976	976	976	0
564	20240906	112600	21439068	976	976	976	976	0
565	20240906	112500	21439068	976	976	976	976	0
566	20240906	112400	21439068	976	976	976	976	0
567	20240906	112300	21439068	976	976	976	976	0
568	20240906	112200	21439068	976	976	976	976	0
569	20240906	112100	21439068	976	976	976	976	0
570	20240906	112000	21439068	976	976	976	976	0
571	20240906	111900	21439068	976	976	976	976	0
572	20240906	111800	21439068	976	976	976	976	0
573	20240906	111700	21439068	976	976	976	976	0
574	20240906	111600	21439068	976	976	976	976	0
575	20240906	111500	21439068	976	966	976	966	6
576	20240906	111400	21433242	964	964	964	964	0
577	20240906	111300	21433242	964	964	964	964	0
578	20240906	111200	21433242	964	964	964	964	0
579	20240906	111100	21433242	964	964	964	964	0
580	20240906	111000	21433242	964	964	964	964	1605
581	20240906	110900	19886022	964	964	964	964	0
582	20240906	110800	19886022	964	964	964	964	395
583	20240906	110700	19505242	964	964	964	964	0
584	20240906	110600	19505242	964	958	964	958	14605
585	20240906	110500	5443526	958	958	958	958	2
586	20240906	110400	5441610	958	958	958	958	0
587	20240906	110300	5441610	958	958	958	958	0
588	20240906	110200	5441610	958	958	958	958	0
589	20240906	110100	5441610	958	958	958	958	0
590	20240906	110000	5441610	958	958	958	958	0
591	20240906	105900	5441610	958	958	958	958	0
592	20240906	105800	5441610	958	958	958	958	0
593	20240906	105700	5441610	958	958	958	958	0
594	20240906	105600	5441610	958	958	958	958	0
595	20240906	105500	5441610	958	958	958	958	0
596	20240906	105400	5441610	958	958	958	958	0
597	20240906	105300	5441610	958	958	958	958	0
598	20240906	105200	5441610	958	958	958	958	0
599	20240906	105100	5441610	958	958	958	958	1
600	20240906	105000	5440652	958	958	958	958	0
601	20240906	104900	5440652	958	958	958	958	0
602	20240906	104800	5440652	958	958	958	958	999
603	20240906	104700	4483610	958	958	958	958	0
604	20240906	104600	4483610	958	958	958	958	0
605	20240906	104500	4483610	958	958	958	958	0
606	20240906	104400	4483610	958	958	958	958	0
607	20240906	104300	4483610	958	958	958	958	0
608	20240906	104200	4483610	958	958	958	958	0
609	20240906	104100	4483610	958	958	958	958	0
610	20240906	104000	4483610	958	957	958	957	476
611	20240906	103900	4028076	952	952	952	952	0
612	20240906	103800	4028076	952	952	952	952	0
613	20240906	103700	4028076	952	952	952	952	0
614	20240906	103600	4028076	952	952	952	952	15
615	20240906	103500	4013796	953	953	953	953	0
616	20240906	103400	4013796	953	953	953	953	3
617	20240906	103300	4010937	953	953	953	953	3
618	20240906	103200	4008078	952	952	952	952	0
619	20240906	103100	4008078	952	952	952	952	15
620	20240906	103000	3993798	952	952	952	952	0
621	20240906	102900	3993798	952	952	952	952	0
622	20240906	102800	3993798	952	952	952	952	0
623	20240906	102700	3993798	952	952	952	952	0
624	20240906	102600	3993798	952	952	952	952	159
625	20240906	102500	3842430	952	952	952	952	0
626	20240906	102400	3842430	952	952	952	952	0
627	20240906	102300	3842430	952	952	952	952	0
628	20240906	102200	3842430	952	952	952	952	0
629	20240906	102100	3842430	952	952	952	952	0
630	20240906	102000	3842430	952	952	952	952	0
631	20240906	101900	3842430	952	952	952	952	0
632	20240906	101800	3842430	952	952	952	952	0
633	20240906	101700	3842430	952	952	952	952	1
634	20240906	101600	3841478	949	949	949	949	2
635	20240906	101500	3839580	950	950	950	950	19
636	20240906	101400	3821530	951	951	951	951	0
637	20240906	101300	3821530	951	952	952	951	578
638	20240906	101200	3271277	952	952	952	952	0
639	20240906	101100	3271277	952	952	952	952	0
640	20240906	101000	3271277	952	953	953	952	720
641	20240906	100900	2585545	953	953	953	953	0
642	20240906	100800	2585545	953	953	953	953	0
643	20240906	100700	2585545	953	954	954	953	3
644	20240906	100600	2582684	958	953	958	953	134
645	20240906	100500	2454977	954	954	954	954	0
646	20240906	100400	2454977	954	954	954	954	0
647	20240906	100300	2454977	954	954	954	954	0
648	20240906	100200	2454977	954	954	954	954	576
649	20240906	100100	1905473	954	954	954	954	0
650	20240906	100000	1905473	954	954	954	954	0
651	20240906	095900	1905473	954	954	954	954	0
652	20240906	095800	1905473	954	954	954	954	0
653	20240906	095700	1905473	954	954	954	954	0
654	20240906	095600	1905473	954	954	954	954	0
655	20240906	095500	1905473	954	954	954	954	0
656	20240906	095400	1905473	954	954	954	954	0
657	20240906	095300	1905473	954	954	954	954	0
658	20240906	095200	1905473	954	954	954	954	0
659	20240906	095100	1905473	954	954	954	954	0
660	20240906	095000	1905473	954	954	954	954	0
661	20240906	094900	1905473	954	954	954	954	0
662	20240906	094800	1905473	954	954	954	954	0
663	20240906	094700	1905473	954	954	954	954	0
664	20240906	094600	1905473	954	954	954	954	0
665	20240906	094500	1905473	954	956	956	954	24
666	20240906	094400	1882553	957	957	957	957	100
667	20240906	094300	1786853	963	963	963	963	0
668	20240906	094200	1786853	963	963	963	963	0
669	20240906	094100	1786853	963	957	963	957	3
670	20240906	094000	1783976	963	963	963	963	10
671	20240906	093900	1774346	958	962	964	958	111
672	20240906	093800	1667416	960	964	964	960	1371
673	20240906	093700	346247	965	965	965	965	0
674	20240906	093600	346247	965	965	965	965	0
675	20240906	093500	346247	965	965	965	965	0
676	20240906	093400	346247	965	965	965	965	0
677	20240906	093300	346247	965	965	965	965	7
678	20240906	093200	339492	970	970	970	970	0
679	20240906	093100	339492	970	970	970	970	1
680	20240906	093000	338522	964	964	964	964	101
681	20240906	092900	241158	967	967	967	967	0
682	20240906	092800	241158	967	967	967	967	10
683	20240906	092700	231488	973	965	973	965	2
684	20240906	092600	229550	975	975	975	975	0
685	20240906	092500	229550	975	975	975	975	0
686	20240906	092400	229550	975	975	975	975	0
687	20240906	092300	229550	975	975	975	975	0
688	20240906	092200	229550	975	975	975	975	0
689	20240906	092100	229550	975	975	975	975	0
690	20240906	092000	229550	975	975	975	975	0
691	20240906	091900	229550	975	975	975	975	0
692	20240906	091800	229550	975	967	975	967	2
693	20240906	091700	227608	969	969	969	969	0
694	20240906	091600	227608	969	969	969	969	0
695	20240906	091500	227608	969	969	969	969	0
696	20240906	091400	227608	969	970	970	969	10
697	20240906	091300	217909	970	972	972	970	22
698	20240906	091200	196552	973	979	979	973	117
699	20240906	091100	82705	973	973	973	973	0
700	20240906	091000	82705	973	973	973	973	0
701	20240906	090900	82705	973	973	973	973	0
702	20240906	090800	82705	973	973	973	973	0
703	20240906	090700	82705	973	973	973	973	0
704	20240906	090600	82705	973	973	973	973	0
705	20240906	090500	82705	973	973	973	973	0
706	20240906	090400	82705	973	973	973	973	0
707	20240906	090300	82705	973	973	973	973	0
708	20240906	090200	82705	973	973	973	973	0
709	20240906	090100	82705	973	973	973	973	0
710	20240906	090000	82705	973	973	973	973	85