KissMeData/258790/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	204900	14401619	962	962	962	962	102
3	20240909	204800	14401619	962	962	962	962	0
4	20240909	204700	14401619	962	962	962	962	0
5	20240909	204600	14401619	962	962	962	962	0
6	20240909	204500	14401619	962	962	962	962	0
7	20240909	204400	14401619	962	962	962	962	0
8	20240909	204300	14401619	962	962	962	962	0
9	20240909	204200	14401619	962	962	962	962	0
10	20240909	204100	14401619	962	962	962	962	0
11	20240909	204000	14401619	962	962	962	962	0
12	20240909	203900	14401619	962	962	962	962	0
13	20240909	203800	14401619	962	962	962	962	0
14	20240909	203700	14401619	962	962	962	962	0
15	20240909	203600	14401619	962	962	962	962	0
16	20240909	203500	14401619	962	962	962	962	0
17	20240909	203400	14401619	962	962	962	962	0
18	20240909	203300	14401619	962	962	962	962	0
19	20240909	203200	14401619	962	962	962	962	0
20	20240909	203100	14401619	962	962	962	962	0
21	20240909	203000	14401619	962	962	962	962	0
22	20240909	202900	14401619	962	962	962	962	0
23	20240909	202800	14401619	962	962	962	962	0
24	20240909	202700	14401619	962	962	962	962	0
25	20240909	202600	14401619	962	962	962	962	0
26	20240909	202500	14401619	962	962	962	962	0
27	20240909	202400	14401619	962	962	962	962	0
28	20240909	202300	14401619	962	962	962	962	0
29	20240909	202200	14401619	962	962	962	962	0
30	20240909	202100	14401619	962	962	962	962	0
31	20240909	202000	14401619	962	962	962	962	0
32	20240909	201900	14401619	962	962	962	962	102
33	20240909	201800	14401619	962	962	962	962	0
34	20240909	201700	14401619	962	962	962	962	0
35	20240909	201600	14401619	962	962	962	962	0
36	20240909	201500	14401619	962	962	962	962	0
37	20240909	201400	14401619	962	962	962	962	0
38	20240909	201300	14401619	962	962	962	962	0
39	20240909	201200	14401619	962	962	962	962	0
40	20240909	201100	14401619	962	962	962	962	0
41	20240909	201000	14401619	962	962	962	962	0
42	20240909	200900	14401619	962	962	962	962	0
43	20240909	200800	14401619	962	962	962	962	0
44	20240909	200700	14401619	962	962	962	962	0
45	20240909	200600	14401619	962	962	962	962	0
46	20240909	200500	14401619	962	962	962	962	0
47	20240909	200400	14401619	962	962	962	962	0
48	20240909	200300	14401619	962	962	962	962	0
49	20240909	200200	14401619	962	962	962	962	0
50	20240909	200100	14401619	962	962	962	962	0
51	20240909	200000	14401619	962	962	962	962	0
52	20240909	195900	14401619	962	962	962	962	0
53	20240909	195800	14401619	962	962	962	962	0
54	20240909	195700	14401619	962	962	962	962	0
55	20240909	195600	14401619	962	962	962	962	0
56	20240909	195500	14401619	962	962	962	962	0
57	20240909	195400	14401619	962	962	962	962	0
58	20240909	195300	14401619	962	962	962	962	0
59	20240909	195200	14401619	962	962	962	962	0
60	20240909	195100	14401619	962	962	962	962	0
61	20240909	195000	14401619	962	962	962	962	0
62	20240909	194900	14401619	962	962	962	962	102
63	20240909	194800	14401619	962	962	962	962	0
64	20240909	194700	14401619	962	962	962	962	0
65	20240909	194600	14401619	962	962	962	962	0
66	20240909	194500	14401619	962	962	962	962	0
67	20240909	194400	14401619	962	962	962	962	0
68	20240909	194300	14401619	962	962	962	962	0
69	20240909	194200	14401619	962	962	962	962	0
70	20240909	194100	14401619	962	962	962	962	0
71	20240909	194000	14401619	962	962	962	962	0
72	20240909	193900	14401619	962	962	962	962	0
73	20240909	193800	14401619	962	962	962	962	0
74	20240909	193700	14401619	962	962	962	962	0
75	20240909	193600	14401619	962	962	962	962	0
76	20240909	193500	14401619	962	962	962	962	0
77	20240909	193400	14401619	962	962	962	962	0
78	20240909	193300	14401619	962	962	962	962	0
79	20240909	193200	14401619	962	962	962	962	0
80	20240909	193100	14401619	962	962	962	962	0
81	20240909	193000	14401619	962	962	962	962	0
82	20240909	192900	14401619	962	962	962	962	0
83	20240909	192800	14401619	962	962	962	962	0
84	20240909	192700	14401619	962	962	962	962	0
85	20240909	192600	14401619	962	962	962	962	0
86	20240909	192500	14401619	962	962	962	962	0
87	20240909	192400	14401619	962	962	962	962	0
88	20240909	192300	14401619	962	962	962	962	0
89	20240909	192200	14401619	962	962	962	962	0
90	20240909	192100	14401619	962	962	962	962	0
91	20240909	192000	14401619	962	962	962	962	0
92	20240909	191900	14401619	962	962	962	962	102
93	20240909	191800	14401619	962	962	962	962	0
94	20240909	191700	14401619	962	962	962	962	0
95	20240909	191600	14401619	962	962	962	962	0
96	20240909	191500	14401619	962	962	962	962	0
97	20240909	191400	14401619	962	962	962	962	0
98	20240909	191300	14401619	962	962	962	962	0
99	20240909	191200	14401619	962	962	962	962	0
100	20240909	191100	14401619	962	962	962	962	0
101	20240909	191000	14401619	962	962	962	962	0
102	20240909	190900	14401619	962	962	962	962	0
103	20240909	190800	14401619	962	962	962	962	0
104	20240909	190700	14401619	962	962	962	962	0
105	20240909	190600	14401619	962	962	962	962	0
106	20240909	190500	14401619	962	962	962	962	0
107	20240909	190400	14401619	962	962	962	962	0
108	20240909	190300	14401619	962	962	962	962	0
109	20240909	190200	14401619	962	962	962	962	0
110	20240909	190100	14401619	962	962	962	962	0
111	20240909	190000	14401619	962	962	962	962	0
112	20240909	185900	14401619	962	962	962	962	0
113	20240909	185800	14401619	962	962	962	962	0
114	20240909	185700	14401619	962	962	962	962	0
115	20240909	185600	14401619	962	962	962	962	0
116	20240909	185500	14401619	962	962	962	962	0
117	20240909	185400	14401619	962	962	962	962	0
118	20240909	185300	14401619	962	962	962	962	0
119	20240909	185200	14401619	962	962	962	962	0
120	20240909	185100	14401619	962	962	962	962	0
121	20240909	185000	14401619	962	962	962	962	0
122	20240909	184900	14401619	962	962	962	962	102
123	20240909	184800	14401619	962	962	962	962	0
124	20240909	184700	14401619	962	962	962	962	0
125	20240909	184600	14401619	962	962	962	962	0
126	20240909	184500	14401619	962	962	962	962	0
127	20240909	184400	14401619	962	962	962	962	0
128	20240909	184300	14401619	962	962	962	962	0
129	20240909	184200	14401619	962	962	962	962	0
130	20240909	184100	14401619	962	962	962	962	0
131	20240909	184000	14401619	962	962	962	962	0
132	20240909	183900	14401619	962	962	962	962	0
133	20240909	183800	14401619	962	962	962	962	0
134	20240909	183700	14401619	962	962	962	962	0
135	20240909	183600	14401619	962	962	962	962	0
136	20240909	183500	14401619	962	962	962	962	0
137	20240909	183400	14401619	962	962	962	962	0
138	20240909	183300	14401619	962	962	962	962	0
139	20240909	183200	14401619	962	962	962	962	0
140	20240909	183100	14401619	962	962	962	962	0
141	20240909	183000	14401619	962	962	962	962	0
142	20240909	182900	14401619	962	962	962	962	0
143	20240909	182800	14401619	962	962	962	962	0
144	20240909	182700	14401619	962	962	962	962	0
145	20240909	182600	14401619	962	962	962	962	0
146	20240909	182500	14401619	962	962	962	962	0
147	20240909	182400	14401619	962	962	962	962	0
148	20240909	182300	14401619	962	962	962	962	0
149	20240909	182200	14401619	962	962	962	962	0
150	20240909	182100	14401619	962	962	962	962	0
151	20240909	182000	14401619	962	962	962	962	0
152	20240909	181900	14401619	962	962	962	962	102
153	20240909	181800	14401619	962	962	962	962	0
154	20240909	181700	14401619	962	962	962	962	0
155	20240909	181600	14401619	962	962	962	962	0
156	20240909	181500	14401619	962	962	962	962	0
157	20240909	181400	14401619	962	962	962	962	0
158	20240909	181300	14401619	962	962	962	962	0
159	20240909	181200	14401619	962	962	962	962	0
160	20240909	181100	14401619	962	962	962	962	0
161	20240909	181000	14401619	962	962	962	962	0
162	20240909	180900	14401619	962	962	962	962	0
163	20240909	180800	14401619	962	962	962	962	0
164	20240909	180700	14401619	962	962	962	962	0
165	20240909	180600	14401619	962	962	962	962	0
166	20240909	180500	14401619	962	962	962	962	0
167	20240909	180400	14401619	962	962	962	962	0
168	20240909	180300	14401619	962	962	962	962	0
169	20240909	180200	14401619	962	962	962	962	0
170	20240909	180100	14401619	962	962	962	962	0
171	20240909	180000	14401619	962	962	962	962	0
172	20240909	175900	14401619	962	962	962	962	0
173	20240909	175800	14401619	962	962	962	962	0
174	20240909	175700	14401619	962	962	962	962	0
175	20240909	175600	14401619	962	962	962	962	0
176	20240909	175500	14401619	962	962	962	962	0
177	20240909	175400	14401619	962	962	962	962	0
178	20240909	175300	14401619	962	962	962	962	0
179	20240909	175200	14401619	962	962	962	962	0
180	20240909	175100	14401619	962	962	962	962	0
181	20240909	175000	14401619	962	962	962	962	0
182	20240909	174900	14401619	962	962	962	962	102
183	20240909	174800	14401619	962	962	962	962	0
184	20240909	174700	14401619	962	962	962	962	0
185	20240909	174600	14401619	962	962	962	962	0
186	20240909	174500	14401619	962	962	962	962	0
187	20240909	174400	14401619	962	962	962	962	0
188	20240909	174300	14401619	962	962	962	962	0
189	20240909	174200	14401619	962	962	962	962	0
190	20240909	174100	14401619	962	962	962	962	0
191	20240909	174000	14401619	962	962	962	962	0
192	20240909	173900	14401619	962	962	962	962	0
193	20240909	173800	14401619	962	962	962	962	0
194	20240909	173700	14401619	962	962	962	962	0
195	20240909	173600	14401619	962	962	962	962	0
196	20240909	173500	14401619	962	962	962	962	0
197	20240909	173400	14401619	962	962	962	962	0
198	20240909	173300	14401619	962	962	962	962	0
199	20240909	173200	14401619	962	962	962	962	0
200	20240909	173100	14401619	962	962	962	962	0
201	20240909	173000	14401619	962	962	962	962	0
202	20240909	172900	14401619	962	962	962	962	0
203	20240909	172800	14401619	962	962	962	962	0
204	20240909	172700	14401619	962	962	962	962	0
205	20240909	172600	14401619	962	962	962	962	0
206	20240909	172500	14401619	962	962	962	962	0
207	20240909	172400	14401619	962	962	962	962	0
208	20240909	172300	14401619	962	962	962	962	0
209	20240909	172200	14401619	962	962	962	962	0
210	20240909	172100	14401619	962	962	962	962	0
211	20240909	172000	14401619	962	962	962	962	0
212	20240909	171900	14401619	962	962	962	962	102
213	20240909	171800	14401619	962	962	962	962	0
214	20240909	171700	14401619	962	962	962	962	0
215	20240909	171600	14401619	962	962	962	962	0
216	20240909	171500	14401619	962	962	962	962	0
217	20240909	171400	14401619	962	962	962	962	0
218	20240909	171300	14401619	962	962	962	962	0
219	20240909	171200	14401619	962	962	962	962	0
220	20240909	171100	14401619	962	962	962	962	0
221	20240909	171000	14401619	962	962	962	962	0
222	20240909	170900	14401619	962	962	962	962	0
223	20240909	170800	14401619	962	962	962	962	0
224	20240909	170700	14401619	962	962	962	962	0
225	20240909	170600	14401619	962	962	962	962	0
226	20240909	170500	14401619	962	962	962	962	0
227	20240909	170400	14401619	962	962	962	962	0
228	20240909	170300	14401619	962	962	962	962	0
229	20240909	170200	14401619	962	962	962	962	0
230	20240909	170100	14401619	962	962	962	962	0
231	20240909	170000	14401619	962	962	962	962	0
232	20240909	165900	14401619	962	962	962	962	0
233	20240909	165800	14401619	962	962	962	962	0
234	20240909	165700	14401619	962	962	962	962	0
235	20240909	165600	14401619	962	962	962	962	0
236	20240909	165500	14401619	962	962	962	962	0
237	20240909	165400	14401619	962	962	962	962	0
238	20240909	165300	14401619	962	962	962	962	0
239	20240909	165200	14401619	962	962	962	962	0
240	20240909	165100	14401619	962	962	962	962	0
241	20240909	165000	14401619	962	962	962	962	0
242	20240909	164900	14401619	962	962	962	962	102
243	20240909	164800	14401619	962	962	962	962	0
244	20240909	164700	14401619	962	962	962	962	0
245	20240909	164600	14401619	962	962	962	962	0
246	20240909	164500	14401619	962	962	962	962	0
247	20240909	164400	14401619	962	962	962	962	0
248	20240909	164300	14401619	962	962	962	962	0
249	20240909	164200	14401619	962	962	962	962	0
250	20240909	164100	14401619	962	962	962	962	0
251	20240909	164000	14401619	962	962	962	962	0
252	20240909	163900	14401619	962	962	962	962	0
253	20240909	163800	14401619	962	962	962	962	0
254	20240909	163700	14401619	962	962	962	962	0
255	20240909	163600	14401619	962	962	962	962	0
256	20240909	163500	14401619	962	962	962	962	0
257	20240909	163400	14401619	962	962	962	962	0
258	20240909	163300	14401619	962	962	962	962	0
259	20240909	163200	14401619	962	962	962	962	0
260	20240909	163100	14401619	962	962	962	962	0
261	20240909	163000	14401619	962	962	962	962	0
262	20240909	162900	14401619	962	962	962	962	0
263	20240909	162800	14401619	962	962	962	962	0
264	20240909	162700	14401619	962	962	962	962	0
265	20240909	162600	14401619	962	962	962	962	0
266	20240909	162500	14401619	962	962	962	962	0
267	20240909	162400	14401619	962	962	962	962	0
268	20240909	162300	14401619	962	962	962	962	0
269	20240909	162200	14401619	962	962	962	962	0
270	20240909	162100	14401619	962	962	962	962	0
271	20240909	162000	14401619	962	962	962	962	0
272	20240909	161900	14401619	962	962	962	962	102
273	20240909	161800	14401619	962	962	962	962	0
274	20240909	161700	14401619	962	962	962	962	0
275	20240909	161600	14401619	962	962	962	962	0
276	20240909	161500	14401619	962	962	962	962	0
277	20240909	161400	14401619	962	962	962	962	0
278	20240909	161300	14401619	962	962	962	962	0
279	20240909	161200	14401619	962	962	962	962	0
280	20240909	161100	14401619	962	962	962	962	0
281	20240909	161000	14401619	962	962	962	962	0
282	20240909	160900	14401619	962	962	962	962	0
283	20240909	160800	14401619	962	962	962	962	0
284	20240909	160700	14401619	962	962	962	962	0
285	20240909	160600	14401619	962	962	962	962	0
286	20240909	160500	14401619	962	962	962	962	0
287	20240909	160400	14401619	962	962	962	962	0
288	20240909	160300	14401619	962	962	962	962	0
289	20240909	160200	14401619	962	962	962	962	0
290	20240909	160100	14401619	962	962	962	962	0
291	20240909	160000	14401619	962	962	962	962	0
292	20240909	155900	14401619	962	962	962	962	0
293	20240909	155800	14401619	962	962	962	962	0
294	20240909	155700	14401619	962	962	962	962	0
295	20240909	155600	14401619	962	962	962	962	0
296	20240909	155500	14401619	962	962	962	962	0
297	20240909	155400	14401619	962	962	962	962	0
298	20240909	155300	14401619	962	962	962	962	0
299	20240909	155200	14401619	962	962	962	962	0
300	20240909	155100	14401619	962	962	962	962	0
301	20240909	155000	14401619	962	962	962	962	0
302	20240909	154900	14401619	962	962	962	962	102
303	20240909	154800	14401619	962	962	962	962	0
304	20240909	154700	14401619	962	962	962	962	0
305	20240909	154600	14401619	962	962	962	962	0
306	20240909	154500	14401619	962	962	962	962	0
307	20240909	154400	14401619	962	962	962	962	0
308	20240909	154300	14401619	962	962	962	962	0
309	20240909	154200	14401619	962	962	962	962	0
310	20240909	154100	14401619	962	962	962	962	0
311	20240909	154000	14401619	962	962	962	962	0
312	20240909	153900	14401619	962	962	962	962	0
313	20240909	153800	14401619	962	962	962	962	0
314	20240909	153700	14401619	962	962	962	962	0
315	20240909	153600	14401619	962	962	962	962	0
316	20240909	153500	14401619	962	962	962	962	0
317	20240909	153400	14401619	962	962	962	962	0
318	20240909	153300	14401619	962	962	962	962	0
319	20240909	153200	14401619	962	962	962	962	0
320	20240909	153100	14401619	962	962	962	962	0
321	20240909	153000	14401619	962	962	962	962	102
322	20240909	152900	14303495	961	961	961	961	0
323	20240909	152800	14303495	961	961	961	961	0
324	20240909	152700	14303495	961	961	961	961	0
325	20240909	152600	14303495	961	961	961	961	0
326	20240909	152500	14303495	961	961	961	961	0
327	20240909	152400	14303495	961	961	961	961	0
328	20240909	152300	14303495	961	961	961	961	0
329	20240909	152200	14303495	961	961	961	961	0
330	20240909	152100	14303495	961	961	961	961	0
331	20240909	152000	14303495	961	961	961	961	0
332	20240909	151900	14303495	961	961	961	961	0
333	20240909	151800	14303495	961	961	961	961	0
334	20240909	151700	14303495	961	961	961	961	0
335	20240909	151600	14303495	961	961	961	961	9
336	20240909	151500	14294846	961	961	961	961	0
337	20240909	151400	14294846	961	961	961	961	0
338	20240909	151300	14294846	961	961	961	961	0
339	20240909	151200	14294846	961	961	961	961	0
340	20240909	151100	14294846	961	961	961	961	0
341	20240909	151000	14294846	961	961	961	961	0
342	20240909	150900	14294846	961	961	961	961	0
343	20240909	150800	14294846	961	961	961	961	0
344	20240909	150700	14294846	961	961	961	961	0
345	20240909	150600	14294846	961	961	961	961	22
346	20240909	150500	14273704	961	961	961	961	0
347	20240909	150400	14273704	961	961	961	961	0
348	20240909	150300	14273704	961	961	961	961	81
349	20240909	150200	14195863	962	962	962	962	0
350	20240909	150100	14195863	962	962	962	962	0
351	20240909	150000	14195863	962	962	962	962	0
352	20240909	145900	14195863	962	962	962	962	0
353	20240909	145800	14195863	962	962	962	962	0
354	20240909	145700	14195863	962	962	962	962	200
355	20240909	145600	14003463	962	962	962	962	200
356	20240909	145500	13811063	963	963	963	963	0
357	20240909	145400	13811063	963	960	963	960	252
358	20240909	145300	13568654	960	959	960	959	81
359	20240909	145200	13490920	959	959	959	959	105
360	20240909	145100	13390225	959	959	959	959	0
361	20240909	145000	13390225	959	959	959	959	49
362	20240909	144900	13343234	959	959	959	959	0
363	20240909	144800	13343234	959	959	959	959	0
364	20240909	144700	13343234	959	959	959	959	0
365	20240909	144600	13343234	959	959	959	959	0
366	20240909	144500	13343234	959	959	959	959	4
367	20240909	144400	13339398	960	960	960	960	0
368	20240909	144300	13339398	960	960	960	960	0
369	20240909	144200	13339398	960	960	960	960	0
370	20240909	144100	13339398	960	960	960	960	0
371	20240909	144000	13339398	960	960	960	960	0
372	20240909	143900	13339398	960	960	960	960	0
373	20240909	143800	13339398	960	960	960	960	0
374	20240909	143700	13339398	960	960	960	960	48
375	20240909	143600	13293318	960	959	960	959	50
376	20240909	143500	13245328	952	955	955	952	189
377	20240909	143400	13065286	960	959	960	959	35
378	20240909	143300	13031696	955	955	955	955	0
379	20240909	143200	13031696	955	955	955	955	0
380	20240909	143100	13031696	955	955	955	955	34
381	20240909	143000	12999226	955	955	955	955	0
382	20240909	142900	12999226	955	955	955	955	0
383	20240909	142800	12999226	955	956	956	955	866
384	20240909	142700	12172096	958	958	958	958	0
385	20240909	142600	12172096	958	958	958	958	1
386	20240909	142500	12171138	956	956	956	956	0
387	20240909	142400	12171138	956	956	956	956	0
388	20240909	142300	12171138	956	955	956	955	462
389	20240909	142200	11729927	955	955	955	955	1950
390	20240909	142100	9867677	955	955	955	955	0
391	20240909	142000	9867677	955	955	955	955	0
392	20240909	141900	9867677	955	955	955	955	0
393	20240909	141800	9867677	955	955	955	955	2489
394	20240909	141700	7490682	955	955	955	955	0
395	20240909	141600	7490682	955	955	955	955	0
396	20240909	141500	7490682	955	955	955	955	0
397	20240909	141400	7490682	955	955	955	955	0
398	20240909	141300	7490682	955	955	955	955	0
399	20240909	141200	7490682	955	955	955	955	0
400	20240909	141100	7490682	955	955	955	955	0
401	20240909	141000	7490682	955	955	955	955	0
402	20240909	140900	7490682	955	955	955	955	0
403	20240909	140800	7490682	955	955	955	955	0
404	20240909	140700	7490682	955	955	955	955	0
405	20240909	140600	7490682	955	955	955	955	0
406	20240909	140500	7490682	955	955	955	955	0
407	20240909	140400	7490682	955	955	955	955	0
408	20240909	140300	7490682	955	955	955	955	0
409	20240909	140200	7490682	955	955	955	955	0
410	20240909	140100	7490682	955	955	955	955	0
411	20240909	140000	7490682	955	955	955	955	0
412	20240909	135900	7490682	955	955	955	955	0
413	20240909	135800	7490682	955	955	955	955	0
414	20240909	135700	7490682	955	955	955	955	0
415	20240909	135600	7490682	955	955	955	955	0
416	20240909	135500	7490682	955	955	955	955	0
417	20240909	135400	7490682	955	955	955	955	0
418	20240909	135300	7490682	955	955	955	955	0
419	20240909	135200	7490682	955	955	955	955	0
420	20240909	135100	7490682	955	955	955	955	0
421	20240909	135000	7490682	955	955	955	955	0
422	20240909	134900	7490682	955	955	955	955	0
423	20240909	134800	7490682	955	955	955	955	0
424	20240909	134700	7490682	955	955	955	955	0
425	20240909	134600	7490682	955	955	955	955	0
426	20240909	134500	7490682	955	955	955	955	0
427	20240909	134400	7490682	955	955	955	955	0
428	20240909	134300	7490682	955	955	955	955	10
429	20240909	134200	7481132	955	955	955	955	0
430	20240909	134100	7481132	955	955	955	955	0
431	20240909	134000	7481132	955	955	955	955	0
432	20240909	133900	7481132	955	955	955	955	0
433	20240909	133800	7481132	955	955	955	955	0
434	20240909	133700	7481132	955	955	955	955	0
435	20240909	133600	7481132	955	955	955	955	0
436	20240909	133500	7481132	955	955	955	955	0
437	20240909	133400	7481132	955	955	955	955	50
438	20240909	133300	7433382	955	955	955	955	0
439	20240909	133200	7433382	955	955	955	955	0
440	20240909	133100	7433382	955	955	955	955	0
441	20240909	133000	7433382	955	955	955	955	0
442	20240909	132900	7433382	955	955	955	955	0
443	20240909	132800	7433382	955	955	955	955	0
444	20240909	132700	7433382	955	955	955	955	0
445	20240909	132600	7433382	955	955	955	955	0
446	20240909	132500	7433382	955	955	955	955	0
447	20240909	132400	7433382	955	955	955	955	0
448	20240909	132300	7433382	955	955	955	955	0
449	20240909	132200	7433382	955	955	955	955	0
450	20240909	132100	7433382	955	955	955	955	0
451	20240909	132000	7433382	955	955	955	955	0
452	20240909	131900	7433382	955	955	955	955	0
453	20240909	131800	7433382	955	955	955	955	0
454	20240909	131700	7433382	955	955	955	955	0
455	20240909	131600	7433382	955	955	955	955	0
456	20240909	131500	7433382	955	955	955	955	0
457	20240909	131400	7433382	955	955	955	955	0
458	20240909	131300	7433382	955	955	955	955	0
459	20240909	131200	7433382	955	955	955	955	0
460	20240909	131100	7433382	955	955	955	955	0
461	20240909	131000	7433382	955	955	955	955	0
462	20240909	130900	7433382	955	955	955	955	0
463	20240909	130800	7433382	955	955	955	955	0
464	20240909	130700	7433382	955	955	955	955	0
465	20240909	130600	7433382	955	955	955	955	0
466	20240909	130500	7433382	955	955	955	955	0
467	20240909	130400	7433382	955	955	955	955	0
468	20240909	130300	7433382	955	955	955	955	0
469	20240909	130200	7433382	955	955	955	955	0
470	20240909	130100	7433382	955	955	955	955	0
471	20240909	130000	7433382	955	955	955	955	0
472	20240909	125900	7433382	955	955	955	955	0
473	20240909	125800	7433382	955	955	955	955	0
474	20240909	125700	7433382	955	955	955	955	0
475	20240909	125600	7433382	955	955	955	955	49
476	20240909	125500	7386587	955	955	955	955	500
477	20240909	125400	6909087	955	955	955	955	0
478	20240909	125300	6909087	955	955	955	955	0
479	20240909	125200	6909087	955	955	955	955	0
480	20240909	125100	6909087	955	955	955	955	0
481	20240909	125000	6909087	955	955	955	955	50
482	20240909	124900	6861337	955	955	955	955	0
483	20240909	124800	6861337	955	955	955	955	98
484	20240909	124700	6767747	955	955	955	955	0
485	20240909	124600	6767747	955	955	955	955	0
486	20240909	124500	6767747	955	955	955	955	0
487	20240909	124400	6767747	955	954	955	954	1000
488	20240909	124300	5812944	954	954	954	954	0
489	20240909	124200	5812944	954	954	954	954	0
490	20240909	124100	5812944	954	954	954	954	3
491	20240909	124000	5810082	955	955	955	955	0
492	20240909	123900	5810082	955	955	955	955	42
493	20240909	123800	5769972	955	955	955	955	0
494	20240909	123700	5769972	955	955	955	955	0
495	20240909	123600	5769972	955	955	955	955	0
496	20240909	123500	5769972	955	955	955	955	0
497	20240909	123400	5769972	955	955	955	955	0
498	20240909	123300	5769972	955	955	955	955	108
499	20240909	123200	5666832	955	955	955	955	237
500	20240909	123100	5440497	955	955	955	955	255
501	20240909	123000	5196972	955	955	955	955	0
502	20240909	122900	5196972	955	955	955	955	300
503	20240909	122800	4910472	955	955	955	955	0
504	20240909	122700	4910472	955	955	955	955	0
505	20240909	122600	4910472	955	955	955	955	162
506	20240909	122500	4755762	955	955	955	955	137
507	20240909	122400	4624927	955	955	955	955	0
508	20240909	122300	4624927	955	955	955	955	0
509	20240909	122200	4624927	955	955	955	955	141
510	20240909	122100	4490272	955	955	955	955	0
511	20240909	122000	4490272	955	955	955	955	0
512	20240909	121900	4490272	955	955	955	955	100
513	20240909	121800	4394772	955	955	955	955	0
514	20240909	121700	4394772	955	955	955	955	0
515	20240909	121600	4394772	955	955	955	955	0
516	20240909	121500	4394772	955	955	955	955	0
517	20240909	121400	4394772	955	955	955	955	0
518	20240909	121300	4394772	955	955	955	955	0
519	20240909	121200	4394772	955	955	955	955	0
520	20240909	121100	4394772	955	955	955	955	104
521	20240909	121000	4295452	955	955	955	955	0
522	20240909	120900	4295452	955	955	955	955	0
523	20240909	120800	4295452	955	955	955	955	0
524	20240909	120700	4295452	955	955	955	955	0
525	20240909	120600	4295452	955	955	955	955	0
526	20240909	120500	4295452	955	955	955	955	0
527	20240909	120400	4295452	955	955	955	955	0
528	20240909	120300	4295452	955	955	955	955	14
529	20240909	120200	4282082	955	955	955	955	0
530	20240909	120100	4282082	955	955	955	955	0
531	20240909	120000	4282082	955	955	955	955	0
532	20240909	115900	4282082	955	955	955	955	0
533	20240909	115800	4282082	955	955	955	955	0
534	20240909	115700	4282082	955	955	955	955	0
535	20240909	115600	4282082	955	955	955	955	0
536	20240909	115500	4282082	955	955	955	955	0
537	20240909	115400	4282082	955	955	955	955	0
538	20240909	115300	4282082	955	955	955	955	0
539	20240909	115200	4282082	955	955	955	955	50
540	20240909	115100	4234332	955	955	955	955	0
541	20240909	115000	4234332	955	955	955	955	30
542	20240909	114900	4205682	955	955	955	955	0
543	20240909	114800	4205682	955	955	955	955	0
544	20240909	114700	4205682	955	955	955	955	0
545	20240909	114600	4205682	955	955	955	955	0
546	20240909	114500	4205682	955	955	955	955	0
547	20240909	114400	4205682	955	955	955	955	0
548	20240909	114300	4205682	955	955	955	955	0
549	20240909	114200	4205682	955	955	955	955	0
550	20240909	114100	4205682	955	955	955	955	0
551	20240909	114000	4205682	955	955	955	955	0
552	20240909	113900	4205682	955	955	955	955	0
553	20240909	113800	4205682	955	955	955	955	0
554	20240909	113700	4205682	955	955	955	955	0
555	20240909	113600	4205682	955	955	955	955	0
556	20240909	113500	4205682	955	955	955	955	0
557	20240909	113400	4205682	955	955	955	955	0
558	20240909	113300	4205682	955	955	955	955	0
559	20240909	113200	4205682	955	955	955	955	0
560	20240909	113100	4205682	955	955	955	955	105
561	20240909	113000	4105407	955	955	955	955	0
562	20240909	112900	4105407	955	955	955	955	0
563	20240909	112800	4105407	955	955	955	955	0
564	20240909	112700	4105407	955	955	955	955	0
565	20240909	112600	4105407	955	955	955	955	0
566	20240909	112500	4105407	955	955	955	955	0
567	20240909	112400	4105407	955	955	955	955	0
568	20240909	112300	4105407	955	955	955	955	0
569	20240909	112200	4105407	955	955	955	955	0
570	20240909	112100	4105407	955	955	955	955	0
571	20240909	112000	4105407	955	954	955	954	124
572	20240909	111900	3987110	954	954	954	954	0
573	20240909	111800	3987110	954	954	954	954	0
574	20240909	111700	3987110	954	954	954	954	0
575	20240909	111600	3987110	954	954	954	954	0
576	20240909	111500	3987110	954	954	954	954	0
577	20240909	111400	3987110	954	954	954	954	0
578	20240909	111300	3987110	954	954	954	954	0
579	20240909	111200	3987110	954	954	954	954	0
580	20240909	111100	3987110	954	954	954	954	0
581	20240909	111000	3987110	954	954	954	954	0
582	20240909	110900	3987110	954	954	954	954	0
583	20240909	110800	3987110	954	954	954	954	0
584	20240909	110700	3987110	954	954	954	954	0
585	20240909	110600	3987110	954	954	954	954	0
586	20240909	110500	3987110	954	954	954	954	0
587	20240909	110400	3987110	954	954	954	954	0
588	20240909	110300	3987110	954	954	954	954	0
589	20240909	110200	3987110	954	954	954	954	0
590	20240909	110100	3987110	954	954	954	954	0
591	20240909	110000	3987110	954	954	954	954	0
592	20240909	105900	3987110	954	954	954	954	0
593	20240909	105800	3987110	954	954	954	954	0
594	20240909	105700	3987110	954	954	954	954	0
595	20240909	105600	3987110	954	954	954	954	0
596	20240909	105500	3987110	954	954	954	954	0
597	20240909	105400	3987110	954	954	954	954	0
598	20240909	105300	3987110	954	954	954	954	0
599	20240909	105200	3987110	954	954	954	954	0
600	20240909	105100	3987110	954	954	954	954	0
601	20240909	105000	3987110	954	954	954	954	0
602	20240909	104900	3987110	954	954	954	954	0
603	20240909	104800	3987110	954	954	954	954	0
604	20240909	104700	3987110	954	954	954	954	0
605	20240909	104600	3987110	954	954	954	954	0
606	20240909	104500	3987110	954	954	954	954	0
607	20240909	104400	3987110	954	954	954	954	0
608	20240909	104300	3987110	954	954	954	954	0
609	20240909	104200	3987110	954	954	954	954	0
610	20240909	104100	3987110	954	954	954	954	400
611	20240909	104000	3605510	954	954	954	954	300
612	20240909	103900	3319310	954	954	954	954	0
613	20240909	103800	3319310	954	954	954	954	0
614	20240909	103700	3319310	954	954	954	954	0
615	20240909	103600	3319310	954	954	954	954	0
616	20240909	103500	3319310	954	954	954	954	0
617	20240909	103400	3319310	954	954	954	954	0
618	20240909	103300	3319310	954	954	954	954	0
619	20240909	103200	3319310	954	954	954	954	1
620	20240909	103100	3318356	953	953	953	953	0
621	20240909	103000	3318356	953	953	953	953	0
622	20240909	102900	3318356	953	953	953	953	0
623	20240909	102800	3318356	953	953	953	953	0
624	20240909	102700	3318356	953	953	953	953	0
625	20240909	102600	3318356	953	953	953	953	0
626	20240909	102500	3318356	953	953	953	953	0
627	20240909	102400	3318356	953	953	953	953	0
628	20240909	102300	3318356	953	953	953	953	0
629	20240909	102200	3318356	953	953	953	953	0
630	20240909	102100	3318356	953	953	953	953	0
631	20240909	102000	3318356	953	953	953	953	0
632	20240909	101900	3318356	953	953	953	953	0
633	20240909	101800	3318356	953	953	953	953	0
634	20240909	101700	3318356	953	953	953	953	0
635	20240909	101600	3318356	953	953	953	953	0
636	20240909	101500	3318356	953	953	953	953	0
637	20240909	101400	3318356	953	953	953	953	0
638	20240909	101300	3318356	953	953	953	953	0
639	20240909	101200	3318356	953	953	953	953	0
640	20240909	101100	3318356	953	953	953	953	0
641	20240909	101000	3318356	953	953	953	953	0
642	20240909	100900	3318356	953	953	953	953	0
643	20240909	100800	3318356	953	953	953	953	0
644	20240909	100700	3318356	953	953	953	953	0
645	20240909	100600	3318356	953	953	953	953	0
646	20240909	100500	3318356	953	952	953	952	743
647	20240909	100400	2610289	952	952	952	952	18
648	20240909	100300	2593153	952	952	952	952	0
649	20240909	100200	2593153	952	952	952	952	0
650	20240909	100100	2593153	952	952	952	952	0
651	20240909	100000	2593153	952	952	952	952	0
652	20240909	095900	2593153	952	952	952	952	0
653	20240909	095800	2593153	952	952	952	952	0
654	20240909	095700	2593153	952	952	952	952	0
655	20240909	095600	2593153	952	952	952	952	0
656	20240909	095500	2593153	952	952	952	952	0
657	20240909	095400	2593153	952	952	952	952	0
658	20240909	095300	2593153	952	952	952	952	0
659	20240909	095200	2593153	952	952	952	952	0
660	20240909	095100	2593153	952	952	952	952	0
661	20240909	095000	2593153	952	952	952	952	0
662	20240909	094900	2593153	952	952	952	952	0
663	20240909	094800	2593153	952	952	952	952	1
664	20240909	094700	2592201	949	949	949	949	0
665	20240909	094600	2592201	949	951	951	949	9
666	20240909	094500	2583653	952	952	952	952	0
667	20240909	094400	2583653	952	952	952	952	0
668	20240909	094300	2583653	952	952	952	952	0
669	20240909	094200	2583653	952	952	952	952	10
670	20240909	094100	2574133	952	952	952	952	0
671	20240909	094000	2574133	952	952	952	952	0
672	20240909	093900	2574133	952	952	952	952	0
673	20240909	093800	2574133	952	952	952	952	0
674	20240909	093700	2574133	952	952	952	952	0
675	20240909	093600	2574133	952	952	952	952	2
676	20240909	093500	2572229	950	950	950	950	0
677	20240909	093400	2572229	950	950	950	950	3
678	20240909	093300	2569379	954	954	954	954	0
679	20240909	093200	2569379	954	954	954	954	0
680	20240909	093100	2569379	954	954	954	954	0
681	20240909	093000	2569379	954	954	954	954	0
682	20240909	092900	2569379	954	954	954	954	0
683	20240909	092800	2569379	954	954	954	954	0
684	20240909	092700	2569379	954	954	954	954	0
685	20240909	092600	2569379	954	954	954	954	0
686	20240909	092500	2569379	954	954	954	954	0
687	20240909	092400	2569379	954	954	954	954	0
688	20240909	092300	2569379	954	954	954	954	0
689	20240909	092200	2569379	954	954	954	954	0
690	20240909	092100	2569379	954	954	954	954	0
691	20240909	092000	2569379	954	954	954	954	0
692	20240909	091900	2569379	954	954	954	954	0
693	20240909	091800	2569379	954	954	954	954	5
694	20240909	091700	2564609	955	955	955	955	0
695	20240909	091600	2564609	955	955	955	955	0
696	20240909	091500	2564609	955	955	955	955	0
697	20240909	091400	2564609	955	955	955	955	0
698	20240909	091300	2564609	955	955	955	955	0
699	20240909	091200	2564609	955	955	955	955	0
700	20240909	091100	2564609	955	955	955	955	0
701	20240909	091000	2564609	955	955	955	955	0
702	20240909	090900	2564609	955	943	955	943	1000
703	20240909	090800	1610944	939	939	939	939	0
704	20240909	090700	1610944	939	939	939	939	0
705	20240909	090600	1610944	939	939	939	939	1
706	20240909	090500	1610005	941	941	941	941	0
707	20240909	090400	1610005	941	944	944	941	68
708	20240909	090300	1545923	943	951	951	943	22
709	20240909	090200	1525121	953	953	953	953	2
710	20240909	090100	1523215	955	955	955	955	0
711	20240909	090000	1523215	955	955	955	945	1595