KissMeData/258790/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204800	28098689	975	975	975	975	102
3	20240910	204700	28098689	975	975	975	975	0
4	20240910	204600	28098689	975	975	975	975	0
5	20240910	204500	28098689	975	975	975	975	0
6	20240910	204400	28098689	975	975	975	975	0
7	20240910	204300	28098689	975	975	975	975	0
8	20240910	204200	28098689	975	975	975	975	0
9	20240910	204100	28098689	975	975	975	975	0
10	20240910	204000	28098689	975	975	975	975	0
11	20240910	203900	28098689	975	975	975	975	0
12	20240910	203800	28098689	975	975	975	975	0
13	20240910	203700	28098689	975	975	975	975	0
14	20240910	203600	28098689	975	975	975	975	0
15	20240910	203500	28098689	975	975	975	975	0
16	20240910	203400	28098689	975	975	975	975	0
17	20240910	203300	28098689	975	975	975	975	0
18	20240910	203200	28098689	975	975	975	975	0
19	20240910	203100	28098689	975	975	975	975	0
20	20240910	203000	28098689	975	975	975	975	0
21	20240910	202900	28098689	975	975	975	975	0
22	20240910	202800	28098689	975	975	975	975	0
23	20240910	202700	28098689	975	975	975	975	0
24	20240910	202600	28098689	975	975	975	975	0
25	20240910	202500	28098689	975	975	975	975	0
26	20240910	202400	28098689	975	975	975	975	0
27	20240910	202300	28098689	975	975	975	975	0
28	20240910	202200	28098689	975	975	975	975	0
29	20240910	202100	28098689	975	975	975	975	0
30	20240910	202000	28098689	975	975	975	975	0
31	20240910	201900	28098689	975	975	975	975	0
32	20240910	201800	28098689	975	975	975	975	102
33	20240910	201700	28098689	975	975	975	975	0
34	20240910	201600	28098689	975	975	975	975	0
35	20240910	201500	28098689	975	975	975	975	0
36	20240910	201400	28098689	975	975	975	975	0
37	20240910	201300	28098689	975	975	975	975	0
38	20240910	201200	28098689	975	975	975	975	0
39	20240910	201100	28098689	975	975	975	975	0
40	20240910	201000	28098689	975	975	975	975	0
41	20240910	200900	28098689	975	975	975	975	0
42	20240910	200800	28098689	975	975	975	975	0
43	20240910	200700	28098689	975	975	975	975	0
44	20240910	200600	28098689	975	975	975	975	0
45	20240910	200500	28098689	975	975	975	975	0
46	20240910	200400	28098689	975	975	975	975	0
47	20240910	200300	28098689	975	975	975	975	0
48	20240910	200200	28098689	975	975	975	975	0
49	20240910	200100	28098689	975	975	975	975	0
50	20240910	200000	28098689	975	975	975	975	0
51	20240910	195900	28098689	975	975	975	975	0
52	20240910	195800	28098689	975	975	975	975	0
53	20240910	195700	28098689	975	975	975	975	0
54	20240910	195600	28098689	975	975	975	975	0
55	20240910	195500	28098689	975	975	975	975	0
56	20240910	195400	28098689	975	975	975	975	0
57	20240910	195300	28098689	975	975	975	975	0
58	20240910	195200	28098689	975	975	975	975	0
59	20240910	195100	28098689	975	975	975	975	0
60	20240910	195000	28098689	975	975	975	975	0
61	20240910	194900	28098689	975	975	975	975	0
62	20240910	194800	28098689	975	975	975	975	102
63	20240910	194700	28098689	975	975	975	975	0
64	20240910	194600	28098689	975	975	975	975	0
65	20240910	194500	28098689	975	975	975	975	0
66	20240910	194400	28098689	975	975	975	975	0
67	20240910	194300	28098689	975	975	975	975	0
68	20240910	194200	28098689	975	975	975	975	0
69	20240910	194100	28098689	975	975	975	975	0
70	20240910	194000	28098689	975	975	975	975	0
71	20240910	193900	28098689	975	975	975	975	0
72	20240910	193800	28098689	975	975	975	975	0
73	20240910	193700	28098689	975	975	975	975	0
74	20240910	193600	28098689	975	975	975	975	0
75	20240910	193500	28098689	975	975	975	975	0
76	20240910	193400	28098689	975	975	975	975	0
77	20240910	193300	28098689	975	975	975	975	0
78	20240910	193200	28098689	975	975	975	975	0
79	20240910	193100	28098689	975	975	975	975	0
80	20240910	193000	28098689	975	975	975	975	0
81	20240910	192900	28098689	975	975	975	975	0
82	20240910	192800	28098689	975	975	975	975	0
83	20240910	192700	28098689	975	975	975	975	0
84	20240910	192600	28098689	975	975	975	975	0
85	20240910	192500	28098689	975	975	975	975	0
86	20240910	192400	28098689	975	975	975	975	0
87	20240910	192300	28098689	975	975	975	975	0
88	20240910	192200	28098689	975	975	975	975	0
89	20240910	192100	28098689	975	975	975	975	0
90	20240910	192000	28098689	975	975	975	975	0
91	20240910	191900	28098689	975	975	975	975	0
92	20240910	191800	28098689	975	975	975	975	102
93	20240910	191700	28098689	975	975	975	975	0
94	20240910	191600	28098689	975	975	975	975	0
95	20240910	191500	28098689	975	975	975	975	0
96	20240910	191400	28098689	975	975	975	975	0
97	20240910	191300	28098689	975	975	975	975	0
98	20240910	191200	28098689	975	975	975	975	0
99	20240910	191100	28098689	975	975	975	975	0
100	20240910	191000	28098689	975	975	975	975	0
101	20240910	190900	28098689	975	975	975	975	0
102	20240910	190800	28098689	975	975	975	975	0
103	20240910	190700	28098689	975	975	975	975	0
104	20240910	190600	28098689	975	975	975	975	0
105	20240910	190500	28098689	975	975	975	975	0
106	20240910	190400	28098689	975	975	975	975	0
107	20240910	190300	28098689	975	975	975	975	0
108	20240910	190200	28098689	975	975	975	975	0
109	20240910	190100	28098689	975	975	975	975	0
110	20240910	190000	28098689	975	975	975	975	0
111	20240910	185900	28098689	975	975	975	975	0
112	20240910	185800	28098689	975	975	975	975	0
113	20240910	185700	28098689	975	975	975	975	0
114	20240910	185600	28098689	975	975	975	975	0
115	20240910	185500	28098689	975	975	975	975	0
116	20240910	185400	28098689	975	975	975	975	0
117	20240910	185300	28098689	975	975	975	975	0
118	20240910	185200	28098689	975	975	975	975	0
119	20240910	185100	28098689	975	975	975	975	0
120	20240910	185000	28098689	975	975	975	975	0
121	20240910	184900	28098689	975	975	975	975	0
122	20240910	184800	28098689	975	975	975	975	102
123	20240910	184700	28098689	975	975	975	975	0
124	20240910	184600	28098689	975	975	975	975	0
125	20240910	184500	28098689	975	975	975	975	0
126	20240910	184400	28098689	975	975	975	975	0
127	20240910	184300	28098689	975	975	975	975	0
128	20240910	184200	28098689	975	975	975	975	0
129	20240910	184100	28098689	975	975	975	975	0
130	20240910	184000	28098689	975	975	975	975	0
131	20240910	183900	28098689	975	975	975	975	0
132	20240910	183800	28098689	975	975	975	975	0
133	20240910	183700	28098689	975	975	975	975	0
134	20240910	183600	28098689	975	975	975	975	0
135	20240910	183500	28098689	975	975	975	975	0
136	20240910	183400	28098689	975	975	975	975	0
137	20240910	183300	28098689	975	975	975	975	0
138	20240910	183200	28098689	975	975	975	975	0
139	20240910	183100	28098689	975	975	975	975	0
140	20240910	183000	28098689	975	975	975	975	0
141	20240910	182900	28098689	975	975	975	975	0
142	20240910	182800	28098689	975	975	975	975	0
143	20240910	182700	28098689	975	975	975	975	0
144	20240910	182600	28098689	975	975	975	975	0
145	20240910	182500	28098689	975	975	975	975	0
146	20240910	182400	28098689	975	975	975	975	0
147	20240910	182300	28098689	975	975	975	975	0
148	20240910	182200	28098689	975	975	975	975	0
149	20240910	182100	28098689	975	975	975	975	0
150	20240910	182000	28098689	975	975	975	975	0
151	20240910	181900	28098689	975	975	975	975	0
152	20240910	181800	28098689	975	975	975	975	102
153	20240910	181700	28098689	975	975	975	975	0
154	20240910	181600	28098689	975	975	975	975	0
155	20240910	181500	28098689	975	975	975	975	0
156	20240910	181400	28098689	975	975	975	975	0
157	20240910	181300	28098689	975	975	975	975	0
158	20240910	181200	28098689	975	975	975	975	0
159	20240910	181100	28098689	975	975	975	975	0
160	20240910	181000	28098689	975	975	975	975	0
161	20240910	180900	28098689	975	975	975	975	0
162	20240910	180800	28098689	975	975	975	975	0
163	20240910	180700	28098689	975	975	975	975	0
164	20240910	180600	28098689	975	975	975	975	0
165	20240910	180500	28098689	975	975	975	975	0
166	20240910	180400	28098689	975	975	975	975	0
167	20240910	180300	28098689	975	975	975	975	0
168	20240910	180200	28098689	975	975	975	975	0
169	20240910	180100	28098689	975	975	975	975	0
170	20240910	180000	28098689	975	975	975	975	0
171	20240910	175900	28098689	975	975	975	975	0
172	20240910	175800	28098689	975	975	975	975	0
173	20240910	175700	28098689	975	975	975	975	0
174	20240910	175600	28098689	975	975	975	975	0
175	20240910	175500	28098689	975	975	975	975	0
176	20240910	175400	28098689	975	975	975	975	0
177	20240910	175300	28098689	975	975	975	975	0
178	20240910	175200	28098689	975	975	975	975	0
179	20240910	175100	28098689	975	975	975	975	0
180	20240910	175000	28098689	975	975	975	975	0
181	20240910	174900	28098689	975	975	975	975	0
182	20240910	174800	28098689	975	975	975	975	102
183	20240910	174700	28098689	975	975	975	975	0
184	20240910	174600	28098689	975	975	975	975	0
185	20240910	174500	28098689	975	975	975	975	0
186	20240910	174400	28098689	975	975	975	975	0
187	20240910	174300	28098689	975	975	975	975	0
188	20240910	174200	28098689	975	975	975	975	0
189	20240910	174100	28098689	975	975	975	975	0
190	20240910	174000	28098689	975	975	975	975	0
191	20240910	173900	28098689	975	975	975	975	0
192	20240910	173800	28098689	975	975	975	975	0
193	20240910	173700	28098689	975	975	975	975	0
194	20240910	173600	28098689	975	975	975	975	0
195	20240910	173500	28098689	975	975	975	975	0
196	20240910	173400	28098689	975	975	975	975	0
197	20240910	173300	28098689	975	975	975	975	0
198	20240910	173200	28098689	975	975	975	975	0
199	20240910	173100	28098689	975	975	975	975	0
200	20240910	173000	28098689	975	975	975	975	0
201	20240910	172900	28098689	975	975	975	975	0
202	20240910	172800	28098689	975	975	975	975	0
203	20240910	172700	28098689	975	975	975	975	0
204	20240910	172600	28098689	975	975	975	975	0
205	20240910	172500	28098689	975	975	975	975	0
206	20240910	172400	28098689	975	975	975	975	0
207	20240910	172300	28098689	975	975	975	975	0
208	20240910	172200	28098689	975	975	975	975	0
209	20240910	172100	28098689	975	975	975	975	0
210	20240910	172000	28098689	975	975	975	975	0
211	20240910	171900	28098689	975	975	975	975	0
212	20240910	171800	28098689	975	975	975	975	102
213	20240910	171700	28098689	975	975	975	975	0
214	20240910	171600	28098689	975	975	975	975	0
215	20240910	171500	28098689	975	975	975	975	0
216	20240910	171400	28098689	975	975	975	975	0
217	20240910	171300	28098689	975	975	975	975	0
218	20240910	171200	28098689	975	975	975	975	0
219	20240910	171100	28098689	975	975	975	975	0
220	20240910	171000	28098689	975	975	975	975	0
221	20240910	170900	28098689	975	975	975	975	0
222	20240910	170800	28098689	975	975	975	975	0
223	20240910	170700	28098689	975	975	975	975	0
224	20240910	170600	28098689	975	975	975	975	0
225	20240910	170500	28098689	975	975	975	975	0
226	20240910	170400	28098689	975	975	975	975	0
227	20240910	170300	28098689	975	975	975	975	0
228	20240910	170200	28098689	975	975	975	975	0
229	20240910	170100	28098689	975	975	975	975	0
230	20240910	170000	28098689	975	975	975	975	0
231	20240910	165900	28098689	975	975	975	975	0
232	20240910	165800	28098689	975	975	975	975	0
233	20240910	165700	28098689	975	975	975	975	0
234	20240910	165600	28098689	975	975	975	975	0
235	20240910	165500	28098689	975	975	975	975	0
236	20240910	165400	28098689	975	975	975	975	0
237	20240910	165300	28098689	975	975	975	975	0
238	20240910	165200	28098689	975	975	975	975	0
239	20240910	165100	28098689	975	975	975	975	0
240	20240910	165000	28098689	975	975	975	975	0
241	20240910	164900	28098689	975	975	975	975	0
242	20240910	164800	28098689	975	975	975	975	102
243	20240910	164700	28098689	975	975	975	975	0
244	20240910	164600	28098689	975	975	975	975	0
245	20240910	164500	28098689	975	975	975	975	0
246	20240910	164400	28098689	975	975	975	975	0
247	20240910	164300	28098689	975	975	975	975	0
248	20240910	164200	28098689	975	975	975	975	0
249	20240910	164100	28098689	975	975	975	975	0
250	20240910	164000	28098689	975	975	975	975	0
251	20240910	163900	28098689	975	975	975	975	0
252	20240910	163800	28098689	975	975	975	975	0
253	20240910	163700	28098689	975	975	975	975	0
254	20240910	163600	28098689	975	975	975	975	0
255	20240910	163500	28098689	975	975	975	975	0
256	20240910	163400	28098689	975	975	975	975	0
257	20240910	163300	28098689	975	975	975	975	0
258	20240910	163200	28098689	975	975	975	975	0
259	20240910	163100	28098689	975	975	975	975	0
260	20240910	163000	28098689	975	975	975	975	0
261	20240910	162900	28098689	975	975	975	975	0
262	20240910	162800	28098689	975	975	975	975	0
263	20240910	162700	28098689	975	975	975	975	0
264	20240910	162600	28098689	975	975	975	975	0
265	20240910	162500	28098689	975	975	975	975	0
266	20240910	162400	28098689	975	975	975	975	0
267	20240910	162300	28098689	975	975	975	975	0
268	20240910	162200	28098689	975	975	975	975	0
269	20240910	162100	28098689	975	975	975	975	0
270	20240910	162000	28098689	975	975	975	975	0
271	20240910	161900	28098689	975	975	975	975	0
272	20240910	161800	28098689	975	975	975	975	102
273	20240910	161700	28098689	975	975	975	975	0
274	20240910	161600	28098689	975	975	975	975	0
275	20240910	161500	28098689	975	975	975	975	0
276	20240910	161400	28098689	975	975	975	975	0
277	20240910	161300	28098689	975	975	975	975	0
278	20240910	161200	28098689	975	975	975	975	0
279	20240910	161100	28098689	975	975	975	975	0
280	20240910	161000	28098689	975	975	975	975	0
281	20240910	160900	28098689	975	975	975	975	0
282	20240910	160800	28098689	975	975	975	975	0
283	20240910	160700	28098689	975	975	975	975	0
284	20240910	160600	28098689	975	975	975	975	0
285	20240910	160500	28098689	975	975	975	975	0
286	20240910	160400	28098689	975	975	975	975	0
287	20240910	160300	28098689	975	975	975	975	0
288	20240910	160200	28098689	975	975	975	975	0
289	20240910	160100	28098689	975	975	975	975	0
290	20240910	160000	28098689	975	975	975	975	0
291	20240910	155900	28098689	975	975	975	975	0
292	20240910	155800	28098689	975	975	975	975	0
293	20240910	155700	28098689	975	975	975	975	0
294	20240910	155600	28098689	975	975	975	975	0
295	20240910	155500	28098689	975	975	975	975	0
296	20240910	155400	28098689	975	975	975	975	0
297	20240910	155300	28098689	975	975	975	975	0
298	20240910	155200	28098689	975	975	975	975	0
299	20240910	155100	28098689	975	975	975	975	0
300	20240910	155000	28098689	975	975	975	975	0
301	20240910	154900	28098689	975	975	975	975	0
302	20240910	154800	28098689	975	975	975	975	102
303	20240910	154700	28098689	975	975	975	975	0
304	20240910	154600	28098689	975	975	975	975	0
305	20240910	154500	28098689	975	975	975	975	0
306	20240910	154400	28098689	975	975	975	975	0
307	20240910	154300	28098689	975	975	975	975	0
308	20240910	154200	28098689	975	975	975	975	0
309	20240910	154100	28098689	975	975	975	975	0
310	20240910	154000	28098689	975	975	975	975	0
311	20240910	153900	28098689	975	975	975	975	0
312	20240910	153800	28098689	975	975	975	975	0
313	20240910	153700	28098689	975	975	975	975	0
314	20240910	153600	28098689	975	975	975	975	0
315	20240910	153500	28098689	975	975	975	975	0
316	20240910	153400	28098689	975	975	975	975	0
317	20240910	153300	28098689	975	975	975	975	0
318	20240910	153200	28098689	975	975	975	975	0
319	20240910	153100	28098689	975	975	975	975	0
320	20240910	153000	28098689	975	975	975	975	102
321	20240910	152900	27999239	975	975	975	975	0
322	20240910	152800	27999239	975	975	975	975	0
323	20240910	152700	27999239	975	975	975	975	0
324	20240910	152600	27999239	975	975	975	975	0
325	20240910	152500	27999239	975	975	975	975	0
326	20240910	152400	27999239	975	975	975	975	0
327	20240910	152300	27999239	975	975	975	975	0
328	20240910	152200	27999239	975	975	975	975	0
329	20240910	152100	27999239	975	975	975	975	0
330	20240910	152000	27999239	975	975	975	975	0
331	20240910	151900	27999239	975	975	975	975	0
332	20240910	151800	27999239	975	975	975	975	0
333	20240910	151700	27999239	975	975	975	975	5
334	20240910	151600	27994364	976	976	976	976	0
335	20240910	151500	27994364	976	976	976	976	0
336	20240910	151400	27994364	976	976	976	976	0
337	20240910	151300	27994364	976	976	976	976	0
338	20240910	151200	27994364	976	973	976	973	2000
339	20240910	151100	26042418	973	973	973	973	0
340	20240910	151000	26042418	973	973	973	973	0
341	20240910	150900	26042418	973	973	973	973	0
342	20240910	150800	26042418	973	973	973	973	0
343	20240910	150700	26042418	973	973	973	973	0
344	20240910	150600	26042418	973	973	973	973	0
345	20240910	150500	26042418	973	973	973	973	0
346	20240910	150400	26042418	973	973	973	973	0
347	20240910	150300	26042418	973	973	973	973	0
348	20240910	150200	26042418	973	973	973	973	0
349	20240910	150100	26042418	973	973	973	973	0
350	20240910	150000	26042418	973	973	973	973	0
351	20240910	145900	26042418	973	973	973	973	8
352	20240910	145800	26034634	975	975	975	975	0
353	20240910	145700	26034634	975	975	975	975	0
354	20240910	145600	26034634	975	975	975	975	0
355	20240910	145500	26034634	975	975	975	975	0
356	20240910	145400	26034634	975	975	975	975	0
357	20240910	145300	26034634	975	975	975	975	0
358	20240910	145200	26034634	975	975	975	975	0
359	20240910	145100	26034634	975	975	975	975	0
360	20240910	145000	26034634	975	975	975	975	0
361	20240910	144900	26034634	975	975	975	975	0
362	20240910	144800	26034634	975	975	975	975	0
363	20240910	144700	26034634	975	975	975	975	0
364	20240910	144600	26034634	975	975	975	975	0
365	20240910	144500	26034634	975	975	975	975	315
366	20240910	144400	25727509	975	975	975	975	0
367	20240910	144300	25727509	975	975	975	975	0
368	20240910	144200	25727509	975	975	975	975	0
369	20240910	144100	25727509	975	975	975	975	0
370	20240910	144000	25727509	975	975	975	975	0
371	20240910	143900	25727509	975	975	975	975	0
372	20240910	143800	25727509	975	975	975	975	20
373	20240910	143700	25708009	975	975	975	975	0
374	20240910	143600	25708009	975	975	975	975	265
375	20240910	143500	25449634	975	975	975	975	0
376	20240910	143400	25449634	975	975	975	975	8
377	20240910	143300	25441834	975	975	975	975	200
378	20240910	143200	25246834	975	975	975	975	0
379	20240910	143100	25246834	975	975	975	975	0
380	20240910	143000	25246834	975	975	975	975	0
381	20240910	142900	25246834	975	975	975	975	0
382	20240910	142800	25246834	975	975	975	975	0
383	20240910	142700	25246834	975	975	975	975	0
384	20240910	142600	25246834	975	975	975	975	0
385	20240910	142500	25246834	975	975	975	975	0
386	20240910	142400	25246834	975	975	975	975	0
387	20240910	142300	25246834	975	975	975	975	0
388	20240910	142200	25246834	975	975	975	975	0
389	20240910	142100	25246834	975	975	975	975	0
390	20240910	142000	25246834	975	975	975	975	0
391	20240910	141900	25246834	975	975	975	975	0
392	20240910	141800	25246834	975	975	975	975	0
393	20240910	141700	25246834	975	975	975	975	0
394	20240910	141600	25246834	975	975	975	975	15
395	20240910	141500	25232209	975	975	975	975	0
396	20240910	141400	25232209	975	975	975	975	0
397	20240910	141300	25232209	975	975	975	975	0
398	20240910	141200	25232209	975	975	975	975	0
399	20240910	141100	25232209	975	975	975	975	0
400	20240910	141000	25232209	975	975	975	975	0
401	20240910	140900	25232209	975	975	975	975	0
402	20240910	140800	25232209	975	975	975	975	0
403	20240910	140700	25232209	975	975	975	975	1
404	20240910	140600	25231234	974	974	974	974	2
405	20240910	140500	25229286	972	972	972	972	0
406	20240910	140400	25229286	972	972	972	972	2
407	20240910	140300	25227342	968	968	968	968	0
408	20240910	140200	25227342	968	968	968	968	0
409	20240910	140100	25227342	968	968	968	968	0
410	20240910	140000	25227342	968	968	968	968	0
411	20240910	135900	25227342	968	968	968	968	0
412	20240910	135800	25227342	968	968	968	968	0
413	20240910	135700	25227342	968	967	968	967	7
414	20240910	135600	25220567	976	976	976	976	0
415	20240910	135500	25220567	976	976	976	976	0
416	20240910	135400	25220567	976	976	976	976	0
417	20240910	135300	25220567	976	976	976	976	0
418	20240910	135200	25220567	976	976	976	976	0
419	20240910	135100	25220567	976	975	976	975	337
420	20240910	135000	24891971	975	969	975	969	764
421	20240910	134900	24149847	970	970	970	970	0
422	20240910	134800	24149847	970	970	970	970	0
423	20240910	134700	24149847	970	970	970	970	0
424	20240910	134600	24149847	970	970	970	970	0
425	20240910	134500	24149847	970	970	970	970	0
426	20240910	134400	24149847	970	970	970	970	0
427	20240910	134300	24149847	970	970	970	970	0
428	20240910	134200	24149847	970	970	970	970	0
429	20240910	134100	24149847	970	970	970	970	0
430	20240910	134000	24149847	970	970	970	970	0
431	20240910	133900	24149847	970	970	970	970	1
432	20240910	133800	24148877	947	947	947	947	0
433	20240910	133700	24148877	947	947	947	947	0
434	20240910	133600	24148877	947	947	947	947	0
435	20240910	133500	24148877	947	968	968	947	894
436	20240910	133400	23296713	971	971	971	971	0
437	20240910	133300	23296713	971	971	971	971	0
438	20240910	133200	23296713	971	971	971	971	400
439	20240910	133100	22908313	971	971	971	971	0
440	20240910	133000	22908313	971	970	971	970	199
441	20240910	132900	22715280	969	969	969	969	0
442	20240910	132800	22715280	969	969	969	969	0
443	20240910	132700	22715280	969	969	969	969	0
444	20240910	132600	22715280	969	969	969	969	0
445	20240910	132500	22715280	969	969	969	969	0
446	20240910	132400	22715280	969	969	969	969	0
447	20240910	132300	22715280	969	969	969	969	0
448	20240910	132200	22715280	969	969	969	969	0
449	20240910	132100	22715280	969	969	969	969	0
450	20240910	132000	22715280	969	969	969	969	70
451	20240910	131900	22647450	970	970	970	970	0
452	20240910	131800	22647450	970	970	970	970	0
453	20240910	131700	22647450	970	970	970	970	188
454	20240910	131600	22465090	970	970	970	970	0
455	20240910	131500	22465090	970	970	970	970	0
456	20240910	131400	22465090	970	970	970	970	0
457	20240910	131300	22465090	970	970	970	970	0
458	20240910	131200	22465090	970	970	970	970	0
459	20240910	131100	22465090	970	970	970	970	0
460	20240910	131000	22465090	970	970	970	970	0
461	20240910	130900	22465090	970	970	970	970	0
462	20240910	130800	22465090	970	970	970	970	0
463	20240910	130700	22465090	970	970	970	970	0
464	20240910	130600	22465090	970	970	970	970	0
465	20240910	130500	22465090	970	970	970	970	0
466	20240910	130400	22465090	970	970	970	970	0
467	20240910	130300	22465090	970	970	970	970	0
468	20240910	130200	22465090	970	970	970	970	0
469	20240910	130100	22465090	970	970	970	970	0
470	20240910	130000	22465090	970	970	970	970	0
471	20240910	125900	22465090	970	970	970	970	0
472	20240910	125800	22465090	970	970	970	970	0
473	20240910	125700	22465090	970	970	970	970	59
474	20240910	125600	22407860	970	970	970	970	0
475	20240910	125500	22407860	970	970	970	970	0
476	20240910	125400	22407860	970	970	970	970	1
477	20240910	125300	22406890	969	969	969	969	0
478	20240910	125200	22406890	969	969	969	969	0
479	20240910	125100	22406890	969	969	969	969	0
480	20240910	125000	22406890	969	969	969	969	0
481	20240910	124900	22406890	969	969	969	969	0
482	20240910	124800	22406890	969	969	969	969	0
483	20240910	124700	22406890	969	969	969	969	0
484	20240910	124600	22406890	969	969	969	969	0
485	20240910	124500	22406890	969	969	969	969	0
486	20240910	124400	22406890	969	969	969	969	0
487	20240910	124300	22406890	969	969	969	969	0
488	20240910	124200	22406890	969	969	969	969	0
489	20240910	124100	22406890	969	969	969	969	0
490	20240910	124000	22406890	969	969	969	969	0
491	20240910	123900	22406890	969	969	969	969	0
492	20240910	123800	22406890	969	969	969	969	0
493	20240910	123700	22406890	969	969	969	969	8
494	20240910	123600	22399138	969	969	969	969	0
495	20240910	123500	22399138	969	969	969	969	0
496	20240910	123400	22399138	969	969	969	969	0
497	20240910	123300	22399138	969	969	969	969	0
498	20240910	123200	22399138	969	969	969	969	0
499	20240910	123100	22399138	969	969	969	969	0
500	20240910	123000	22399138	969	969	969	969	0
501	20240910	122900	22399138	969	969	969	969	0
502	20240910	122800	22399138	969	969	969	969	0
503	20240910	122700	22399138	969	969	969	969	0
504	20240910	122600	22399138	969	969	969	969	0
505	20240910	122500	22399138	969	969	969	969	0
506	20240910	122400	22399138	969	969	969	969	0
507	20240910	122300	22399138	969	969	969	969	791
508	20240910	122200	21632659	970	970	970	970	0
509	20240910	122100	21632659	970	970	970	970	0
510	20240910	122000	21632659	970	970	970	970	0
511	20240910	121900	21632659	970	970	970	970	0
512	20240910	121800	21632659	970	970	970	970	0
513	20240910	121700	21632659	970	970	970	970	0
514	20240910	121600	21632659	970	970	970	970	1
515	20240910	121500	21631689	969	969	969	969	0
516	20240910	121400	21631689	969	969	969	969	0
517	20240910	121300	21631689	969	969	969	969	0
518	20240910	121200	21631689	969	969	969	969	0
519	20240910	121100	21631689	969	969	969	969	0
520	20240910	121000	21631689	969	969	969	969	0
521	20240910	120900	21631689	969	969	969	969	42
522	20240910	120800	21590991	969	966	969	966	2167
523	20240910	120700	19491829	964	964	964	964	0
524	20240910	120600	19491829	964	964	964	964	0
525	20240910	120500	19491829	964	964	964	964	8
526	20240910	120400	19484117	963	963	963	963	10
527	20240910	120300	19474487	963	963	963	963	0
528	20240910	120200	19474487	963	963	963	963	0
529	20240910	120100	19474487	963	963	963	963	0
530	20240910	120000	19474487	963	963	963	963	0
531	20240910	115900	19474487	963	963	963	963	0
532	20240910	115800	19474487	963	963	963	963	0
533	20240910	115700	19474487	963	963	963	963	0
534	20240910	115600	19474487	963	963	963	963	2
535	20240910	115500	19472561	963	963	963	963	0
536	20240910	115400	19472561	963	963	963	963	800
537	20240910	115300	18702161	964	964	964	964	0
538	20240910	115200	18702161	964	964	964	964	0
539	20240910	115100	18702161	964	964	964	964	0
540	20240910	115000	18702161	964	964	964	964	0
541	20240910	114900	18702161	964	964	964	964	0
542	20240910	114800	18702161	964	964	964	964	0
543	20240910	114700	18702161	964	964	964	964	0
544	20240910	114600	18702161	964	964	964	964	2
545	20240910	114500	18700233	962	962	962	962	0
546	20240910	114400	18700233	962	962	962	962	0
547	20240910	114300	18700233	962	962	962	962	0
548	20240910	114200	18700233	962	962	962	962	1
549	20240910	114100	18699271	960	960	960	960	0
550	20240910	114000	18699271	960	960	960	960	579
551	20240910	113900	18143431	958	958	958	958	0
552	20240910	113800	18143431	958	958	958	958	0
553	20240910	113700	18143431	958	958	958	958	0
554	20240910	113600	18143431	958	958	958	958	0
555	20240910	113500	18143431	958	958	958	958	0
556	20240910	113400	18143431	958	958	958	958	0
557	20240910	113300	18143431	958	958	958	958	0
558	20240910	113200	18143431	958	958	958	958	0
559	20240910	113100	18143431	958	958	958	958	0
560	20240910	113000	18143431	958	958	958	958	0
561	20240910	112900	18143431	958	958	958	958	0
562	20240910	112800	18143431	958	958	958	958	0
563	20240910	112700	18143431	958	958	958	958	0
564	20240910	112600	18143431	958	958	958	958	0
565	20240910	112500	18143431	958	958	958	958	0
566	20240910	112400	18143431	958	958	958	958	0
567	20240910	112300	18143431	958	958	958	958	0
568	20240910	112200	18143431	958	958	958	958	0
569	20240910	112100	18143431	958	958	958	958	0
570	20240910	112000	18143431	958	958	958	958	0
571	20240910	111900	18143431	958	958	958	958	1
572	20240910	111800	18142473	956	956	956	956	0
573	20240910	111700	18142473	956	956	956	956	0
574	20240910	111600	18142473	956	963	963	947	413
575	20240910	111500	17747463	964	964	964	964	0
576	20240910	111400	17747463	964	964	964	964	0
577	20240910	111300	17747463	964	964	964	964	0
578	20240910	111200	17747463	964	964	964	964	0
579	20240910	111100	17747463	964	964	964	964	0
580	20240910	111000	17747463	964	964	964	964	0
581	20240910	110900	17747463	964	964	964	964	0
582	20240910	110800	17747463	964	964	964	964	0
583	20240910	110700	17747463	964	964	964	964	0
584	20240910	110600	17747463	964	964	964	964	0
585	20240910	110500	17747463	964	964	964	964	0
586	20240910	110400	17747463	964	964	964	964	31
587	20240910	110300	17717579	964	964	964	964	0
588	20240910	110200	17717579	964	964	964	964	0
589	20240910	110100	17717579	964	967	967	964	81
590	20240910	110000	17639447	968	968	968	968	0
591	20240910	105900	17639447	968	968	968	968	66
592	20240910	105800	17575559	968	968	968	968	0
593	20240910	105700	17575559	968	968	968	968	0
594	20240910	105600	17575559	968	968	968	968	0
595	20240910	105500	17575559	968	968	968	968	134
596	20240910	105400	17445847	968	968	968	968	0
597	20240910	105300	17445847	968	968	968	968	0
598	20240910	105200	17445847	968	968	968	968	0
599	20240910	105100	17445847	968	968	968	968	0
600	20240910	105000	17445847	968	968	968	968	0
601	20240910	104900	17445847	968	968	968	968	0
602	20240910	104800	17445847	968	968	968	968	0
603	20240910	104700	17445847	968	968	968	968	0
604	20240910	104600	17445847	968	968	968	968	0
605	20240910	104500	17445847	968	968	968	968	0
606	20240910	104400	17445847	968	968	968	968	0
607	20240910	104300	17445847	968	968	968	968	0
608	20240910	104200	17445847	968	968	968	968	0
609	20240910	104100	17445847	968	968	968	968	0
610	20240910	104000	17445847	968	968	968	968	0
611	20240910	103900	17445847	968	968	968	968	0
612	20240910	103800	17445847	968	968	968	968	0
613	20240910	103700	17445847	968	968	968	968	0
614	20240910	103600	17445847	968	968	968	968	7
615	20240910	103500	17439071	968	968	968	968	0
616	20240910	103400	17439071	968	968	968	968	0
617	20240910	103300	17439071	968	968	968	968	0
618	20240910	103200	17439071	968	968	968	968	0
619	20240910	103100	17439071	968	968	968	968	0
620	20240910	103000	17439071	968	968	968	968	0
621	20240910	102900	17439071	968	968	968	968	0
622	20240910	102800	17439071	968	968	968	968	0
623	20240910	102700	17439071	968	968	968	968	0
624	20240910	102600	17439071	968	968	968	968	0
625	20240910	102500	17439071	968	968	968	968	0
626	20240910	102400	17439071	968	968	968	968	0
627	20240910	102300	17439071	968	968	968	968	0
628	20240910	102200	17439071	968	968	968	968	0
629	20240910	102100	17439071	968	968	968	968	0
630	20240910	102000	17439071	968	968	968	968	1
631	20240910	101900	17438103	968	968	968	968	0
632	20240910	101800	17438103	968	968	968	968	0
633	20240910	101700	17438103	968	968	968	968	0
634	20240910	101600	17438103	968	968	968	968	0
635	20240910	101500	17438103	968	968	968	968	8
636	20240910	101400	17430359	969	969	969	969	0
637	20240910	101300	17430359	969	969	969	969	0
638	20240910	101200	17430359	969	969	969	969	0
639	20240910	101100	17430359	969	969	969	969	0
640	20240910	101000	17430359	969	969	969	969	0
641	20240910	100900	17430359	969	969	969	969	0
642	20240910	100800	17430359	969	969	969	969	0
643	20240910	100700	17430359	969	969	969	969	0
644	20240910	100600	17430359	969	968	969	968	224
645	20240910	100500	17213526	968	968	968	968	0
646	20240910	100400	17213526	968	968	968	968	0
647	20240910	100300	17213526	968	968	968	968	0
648	20240910	100200	17213526	968	968	968	968	0
649	20240910	100100	17213526	968	968	968	968	0
650	20240910	100000	17213526	968	968	968	968	0
651	20240910	095900	17213526	968	968	968	968	0
652	20240910	095800	17213526	968	968	968	968	0
653	20240910	095700	17213526	968	968	968	968	0
654	20240910	095600	17213526	968	968	968	968	0
655	20240910	095500	17213526	968	968	968	968	0
656	20240910	095400	17213526	968	968	968	968	0
657	20240910	095300	17213526	968	968	968	968	0
658	20240910	095200	17213526	968	968	968	968	0
659	20240910	095100	17213526	968	968	968	968	1
660	20240910	095000	17212558	968	968	968	968	0
661	20240910	094900	17212558	968	968	968	968	0
662	20240910	094800	17212558	968	968	968	968	0
663	20240910	094700	17212558	968	968	968	968	0
664	20240910	094600	17212558	968	968	968	968	0
665	20240910	094500	17212558	968	968	968	968	0
666	20240910	094400	17212558	968	968	968	968	0
667	20240910	094300	17212558	968	968	968	968	0
668	20240910	094200	17212558	968	968	968	968	0
669	20240910	094100	17212558	968	968	968	968	0
670	20240910	094000	17212558	968	968	968	968	0
671	20240910	093900	17212558	968	968	968	968	10
672	20240910	093800	17202878	968	968	968	968	0
673	20240910	093700	17202878	968	968	968	968	0
674	20240910	093600	17202878	968	968	968	968	0
675	20240910	093500	17202878	968	968	968	968	0
676	20240910	093400	17202878	968	968	968	968	0
677	20240910	093300	17202878	968	968	968	968	0
678	20240910	093200	17202878	968	968	968	968	0
679	20240910	093100	17202878	968	968	968	968	0
680	20240910	093000	17202878	968	968	968	968	0
681	20240910	092900	17202878	968	968	968	968	0
682	20240910	092800	17202878	968	968	968	968	0
683	20240910	092700	17202878	968	968	968	968	0
684	20240910	092600	17202878	968	968	968	968	0
685	20240910	092500	17202878	968	968	968	968	0
686	20240910	092400	17202878	968	968	968	968	685
687	20240910	092300	16539798	968	968	968	968	315
688	20240910	092200	16234878	968	967	968	967	88
689	20240910	092100	16149704	969	969	969	969	0
690	20240910	092000	16149704	969	969	969	969	0
691	20240910	091900	16149704	969	969	969	969	0
692	20240910	091800	16149704	969	969	969	969	1
693	20240910	091700	16148735	969	969	969	969	0
694	20240910	091600	16148735	969	969	969	969	11
695	20240910	091500	16138076	971	971	971	971	0
696	20240910	091400	16138076	971	971	971	971	20
697	20240910	091300	16118656	971	965	972	965	600
698	20240910	091200	15538576	966	966	966	966	1
699	20240910	091100	15537610	964	961	964	961	14018
700	20240910	091000	2052627	960	958	960	958	101
701	20240910	090900	1955867	958	958	958	958	140
702	20240910	090800	1821747	961	958	961	958	71
703	20240910	090700	1753726	962	962	962	962	0
704	20240910	090600	1753726	962	962	962	962	0
705	20240910	090500	1753726	962	962	962	962	20
706	20240910	090400	1734486	962	962	962	962	0
707	20240910	090300	1734486	962	962	962	962	0
708	20240910	090200	1734486	962	962	962	962	0
709	20240910	090100	1734486	962	962	962	962	0
710	20240910	090000	1734486	962	962	962	962	1803