KissMeData/225430/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203900	10666410	757	757	757	757	568
3	20240906	203800	10666410	757	757	757	757	0
4	20240906	203700	10666410	757	757	757	757	0
5	20240906	203600	10666410	757	757	757	757	0
6	20240906	203500	10666410	757	757	757	757	0
7	20240906	203400	10666410	757	757	757	757	0
8	20240906	203300	10666410	757	757	757	757	0
9	20240906	203200	10666410	757	757	757	757	0
10	20240906	203100	10666410	757	757	757	757	0
11	20240906	203000	10666410	757	757	757	757	0
12	20240906	202900	10666410	757	757	757	757	0
13	20240906	202800	10666410	757	757	757	757	0
14	20240906	202700	10666410	757	757	757	757	0
15	20240906	202600	10666410	757	757	757	757	0
16	20240906	202500	10666410	757	757	757	757	0
17	20240906	202400	10666410	757	757	757	757	0
18	20240906	202300	10666410	757	757	757	757	0
19	20240906	202200	10666410	757	757	757	757	0
20	20240906	202100	10666410	757	757	757	757	0
21	20240906	202000	10666410	757	757	757	757	0
22	20240906	201900	10666410	757	757	757	757	0
23	20240906	201800	10666410	757	757	757	757	0
24	20240906	201700	10666410	757	757	757	757	0
25	20240906	201600	10666410	757	757	757	757	0
26	20240906	201500	10666410	757	757	757	757	0
27	20240906	201400	10666410	757	757	757	757	0
28	20240906	201300	10666410	757	757	757	757	0
29	20240906	201200	10666410	757	757	757	757	0
30	20240906	201100	10666410	757	757	757	757	0
31	20240906	201000	10666410	757	757	757	757	0
32	20240906	200900	10666410	757	757	757	757	568
33	20240906	200800	10666410	757	757	757	757	0
34	20240906	200700	10666410	757	757	757	757	0
35	20240906	200600	10666410	757	757	757	757	0
36	20240906	200500	10666410	757	757	757	757	0
37	20240906	200400	10666410	757	757	757	757	0
38	20240906	200300	10666410	757	757	757	757	0
39	20240906	200200	10666410	757	757	757	757	0
40	20240906	200100	10666410	757	757	757	757	0
41	20240906	200000	10666410	757	757	757	757	0
42	20240906	195900	10666410	757	757	757	757	0
43	20240906	195800	10666410	757	757	757	757	0
44	20240906	195700	10666410	757	757	757	757	0
45	20240906	195600	10666410	757	757	757	757	0
46	20240906	195500	10666410	757	757	757	757	0
47	20240906	195400	10666410	757	757	757	757	0
48	20240906	195300	10666410	757	757	757	757	0
49	20240906	195200	10666410	757	757	757	757	0
50	20240906	195100	10666410	757	757	757	757	0
51	20240906	195000	10666410	757	757	757	757	0
52	20240906	194900	10666410	757	757	757	757	0
53	20240906	194800	10666410	757	757	757	757	0
54	20240906	194700	10666410	757	757	757	757	0
55	20240906	194600	10666410	757	757	757	757	0
56	20240906	194500	10666410	757	757	757	757	0
57	20240906	194400	10666410	757	757	757	757	0
58	20240906	194300	10666410	757	757	757	757	0
59	20240906	194200	10666410	757	757	757	757	0
60	20240906	194100	10666410	757	757	757	757	0
61	20240906	194000	10666410	757	757	757	757	0
62	20240906	193900	10666410	757	757	757	757	568
63	20240906	193800	10666410	757	757	757	757	0
64	20240906	193700	10666410	757	757	757	757	0
65	20240906	193600	10666410	757	757	757	757	0
66	20240906	193500	10666410	757	757	757	757	0
67	20240906	193400	10666410	757	757	757	757	0
68	20240906	193300	10666410	757	757	757	757	0
69	20240906	193200	10666410	757	757	757	757	0
70	20240906	193100	10666410	757	757	757	757	0
71	20240906	193000	10666410	757	757	757	757	0
72	20240906	192900	10666410	757	757	757	757	0
73	20240906	192800	10666410	757	757	757	757	0
74	20240906	192700	10666410	757	757	757	757	0
75	20240906	192600	10666410	757	757	757	757	0
76	20240906	192500	10666410	757	757	757	757	0
77	20240906	192400	10666410	757	757	757	757	0
78	20240906	192300	10666410	757	757	757	757	0
79	20240906	192200	10666410	757	757	757	757	0
80	20240906	192100	10666410	757	757	757	757	0
81	20240906	192000	10666410	757	757	757	757	0
82	20240906	191900	10666410	757	757	757	757	0
83	20240906	191800	10666410	757	757	757	757	0
84	20240906	191700	10666410	757	757	757	757	0
85	20240906	191600	10666410	757	757	757	757	0
86	20240906	191500	10666410	757	757	757	757	0
87	20240906	191400	10666410	757	757	757	757	0
88	20240906	191300	10666410	757	757	757	757	0
89	20240906	191200	10666410	757	757	757	757	0
90	20240906	191100	10666410	757	757	757	757	0
91	20240906	191000	10666410	757	757	757	757	0
92	20240906	190900	10666410	757	757	757	757	568
93	20240906	190800	10666410	757	757	757	757	0
94	20240906	190700	10666410	757	757	757	757	0
95	20240906	190600	10666410	757	757	757	757	0
96	20240906	190500	10666410	757	757	757	757	0
97	20240906	190400	10666410	757	757	757	757	0
98	20240906	190300	10666410	757	757	757	757	0
99	20240906	190200	10666410	757	757	757	757	0
100	20240906	190100	10666410	757	757	757	757	0
101	20240906	190000	10666410	757	757	757	757	0
102	20240906	185900	10666410	757	757	757	757	0
103	20240906	185800	10666410	757	757	757	757	0
104	20240906	185700	10666410	757	757	757	757	0
105	20240906	185600	10666410	757	757	757	757	0
106	20240906	185500	10666410	757	757	757	757	0
107	20240906	185400	10666410	757	757	757	757	0
108	20240906	185300	10666410	757	757	757	757	0
109	20240906	185200	10666410	757	757	757	757	0
110	20240906	185100	10666410	757	757	757	757	0
111	20240906	185000	10666410	757	757	757	757	0
112	20240906	184900	10666410	757	757	757	757	0
113	20240906	184800	10666410	757	757	757	757	0
114	20240906	184700	10666410	757	757	757	757	0
115	20240906	184600	10666410	757	757	757	757	0
116	20240906	184500	10666410	757	757	757	757	0
117	20240906	184400	10666410	757	757	757	757	0
118	20240906	184300	10666410	757	757	757	757	0
119	20240906	184200	10666410	757	757	757	757	0
120	20240906	184100	10666410	757	757	757	757	0
121	20240906	184000	10666410	757	757	757	757	0
122	20240906	183900	10666410	757	757	757	757	568
123	20240906	183800	10666410	757	757	757	757	0
124	20240906	183700	10666410	757	757	757	757	0
125	20240906	183600	10666410	757	757	757	757	0
126	20240906	183500	10666410	757	757	757	757	0
127	20240906	183400	10666410	757	757	757	757	0
128	20240906	183300	10666410	757	757	757	757	0
129	20240906	183200	10666410	757	757	757	757	0
130	20240906	183100	10666410	757	757	757	757	0
131	20240906	183000	10666410	757	757	757	757	0
132	20240906	182900	10666410	757	757	757	757	0
133	20240906	182800	10666410	757	757	757	757	0
134	20240906	182700	10666410	757	757	757	757	0
135	20240906	182600	10666410	757	757	757	757	0
136	20240906	182500	10666410	757	757	757	757	0
137	20240906	182400	10666410	757	757	757	757	0
138	20240906	182300	10666410	757	757	757	757	0
139	20240906	182200	10666410	757	757	757	757	0
140	20240906	182100	10666410	757	757	757	757	0
141	20240906	182000	10666410	757	757	757	757	0
142	20240906	181900	10666410	757	757	757	757	0
143	20240906	181800	10666410	757	757	757	757	0
144	20240906	181700	10666410	757	757	757	757	0
145	20240906	181600	10666410	757	757	757	757	0
146	20240906	181500	10666410	757	757	757	757	0
147	20240906	181400	10666410	757	757	757	757	0
148	20240906	181300	10666410	757	757	757	757	0
149	20240906	181200	10666410	757	757	757	757	0
150	20240906	181100	10666410	757	757	757	757	0
151	20240906	181000	10666410	757	757	757	757	0
152	20240906	180900	10666410	757	757	757	757	568
153	20240906	180800	10666410	757	757	757	757	0
154	20240906	180700	10666410	757	757	757	757	0
155	20240906	180600	10666410	757	757	757	757	0
156	20240906	180500	10666410	757	757	757	757	0
157	20240906	180400	10666410	757	757	757	757	0
158	20240906	180300	10666410	757	757	757	757	0
159	20240906	180200	10666410	757	757	757	757	0
160	20240906	180100	10666410	757	757	757	757	0
161	20240906	180000	10666410	757	757	757	757	0
162	20240906	175900	10666410	757	757	757	757	0
163	20240906	175800	10666410	757	757	757	757	0
164	20240906	175700	10666410	757	757	757	757	0
165	20240906	175600	10666410	757	757	757	757	0
166	20240906	175500	10666410	757	757	757	757	0
167	20240906	175400	10666410	757	757	757	757	0
168	20240906	175300	10666410	757	757	757	757	0
169	20240906	175200	10666410	757	757	757	757	0
170	20240906	175100	10666410	757	757	757	757	0
171	20240906	175000	10666410	757	757	757	757	0
172	20240906	174900	10666410	757	757	757	757	0
173	20240906	174800	10666410	757	757	757	757	0
174	20240906	174700	10666410	757	757	757	757	0
175	20240906	174600	10666410	757	757	757	757	0
176	20240906	174500	10666410	757	757	757	757	0
177	20240906	174400	10666410	757	757	757	757	0
178	20240906	174300	10666410	757	757	757	757	0
179	20240906	174200	10666410	757	757	757	757	0
180	20240906	174100	10666410	757	757	757	757	0
181	20240906	174000	10666410	757	757	757	757	0
182	20240906	173900	10666410	757	757	757	757	568
183	20240906	173800	10666410	757	757	757	757	0
184	20240906	173700	10666410	757	757	757	757	0
185	20240906	173600	10666410	757	757	757	757	0
186	20240906	173500	10666410	757	757	757	757	0
187	20240906	173400	10666410	757	757	757	757	0
188	20240906	173300	10666410	757	757	757	757	0
189	20240906	173200	10666410	757	757	757	757	0
190	20240906	173100	10666410	757	757	757	757	0
191	20240906	173000	10666410	757	757	757	757	0
192	20240906	172900	10666410	757	757	757	757	0
193	20240906	172800	10666410	757	757	757	757	0
194	20240906	172700	10666410	757	757	757	757	0
195	20240906	172600	10666410	757	757	757	757	0
196	20240906	172500	10666410	757	757	757	757	0
197	20240906	172400	10666410	757	757	757	757	0
198	20240906	172300	10666410	757	757	757	757	0
199	20240906	172200	10666410	757	757	757	757	0
200	20240906	172100	10666410	757	757	757	757	0
201	20240906	172000	10666410	757	757	757	757	0
202	20240906	171900	10666410	757	757	757	757	0
203	20240906	171800	10666410	757	757	757	757	0
204	20240906	171700	10666410	757	757	757	757	0
205	20240906	171600	10666410	757	757	757	757	0
206	20240906	171500	10666410	757	757	757	757	0
207	20240906	171400	10666410	757	757	757	757	0
208	20240906	171300	10666410	757	757	757	757	0
209	20240906	171200	10666410	757	757	757	757	0
210	20240906	171100	10666410	757	757	757	757	0
211	20240906	171000	10666410	757	757	757	757	0
212	20240906	170900	10666410	757	757	757	757	568
213	20240906	170800	10666410	757	757	757	757	0
214	20240906	170700	10666410	757	757	757	757	0
215	20240906	170600	10666410	757	757	757	757	0
216	20240906	170500	10666410	757	757	757	757	0
217	20240906	170400	10666410	757	757	757	757	0
218	20240906	170300	10666410	757	757	757	757	0
219	20240906	170200	10666410	757	757	757	757	0
220	20240906	170100	10666410	757	757	757	757	0
221	20240906	170000	10666410	757	757	757	757	0
222	20240906	165900	10666410	757	757	757	757	0
223	20240906	165800	10666410	757	757	757	757	0
224	20240906	165700	10666410	757	757	757	757	0
225	20240906	165600	10666410	757	757	757	757	0
226	20240906	165500	10666410	757	757	757	757	0
227	20240906	165400	10666410	757	757	757	757	0
228	20240906	165300	10666410	757	757	757	757	0
229	20240906	165200	10666410	757	757	757	757	0
230	20240906	165100	10666410	757	757	757	757	0
231	20240906	165000	10666410	757	757	757	757	0
232	20240906	164900	10666410	757	757	757	757	0
233	20240906	164800	10666410	757	757	757	757	0
234	20240906	164700	10666410	757	757	757	757	0
235	20240906	164600	10666410	757	757	757	757	0
236	20240906	164500	10666410	757	757	757	757	0
237	20240906	164400	10666410	757	757	757	757	0
238	20240906	164300	10666410	757	757	757	757	0
239	20240906	164200	10666410	757	757	757	757	0
240	20240906	164100	10666410	757	757	757	757	0
241	20240906	164000	10666410	757	757	757	757	0
242	20240906	163900	10666410	757	757	757	757	568
243	20240906	163800	10666410	757	757	757	757	0
244	20240906	163700	10666410	757	757	757	757	0
245	20240906	163600	10666410	757	757	757	757	0
246	20240906	163500	10666410	757	757	757	757	0
247	20240906	163400	10666410	757	757	757	757	0
248	20240906	163300	10666410	757	757	757	757	0
249	20240906	163200	10666410	757	757	757	757	0
250	20240906	163100	10666410	757	757	757	757	0
251	20240906	163000	10666410	757	757	757	757	0
252	20240906	162900	10666410	757	757	757	757	0
253	20240906	162800	10666410	757	757	757	757	0
254	20240906	162700	10666410	757	757	757	757	0
255	20240906	162600	10666410	757	757	757	757	0
256	20240906	162500	10666410	757	757	757	757	0
257	20240906	162400	10666410	757	757	757	757	0
258	20240906	162300	10666410	757	757	757	757	0
259	20240906	162200	10666410	757	757	757	757	0
260	20240906	162100	10666410	757	757	757	757	0
261	20240906	162000	10666410	757	757	757	757	0
262	20240906	161900	10666410	757	757	757	757	0
263	20240906	161800	10666410	757	757	757	757	0
264	20240906	161700	10666410	757	757	757	757	0
265	20240906	161600	10666410	757	757	757	757	0
266	20240906	161500	10666410	757	757	757	757	0
267	20240906	161400	10666410	757	757	757	757	0
268	20240906	161300	10666410	757	757	757	757	0
269	20240906	161200	10666410	757	757	757	757	0
270	20240906	161100	10666410	757	757	757	757	0
271	20240906	161000	10666410	757	757	757	757	0
272	20240906	160900	10666410	757	757	757	757	568
273	20240906	160800	10666410	757	757	757	757	0
274	20240906	160700	10666410	757	757	757	757	0
275	20240906	160600	10666410	757	757	757	757	0
276	20240906	160500	10666410	757	757	757	757	0
277	20240906	160400	10666410	757	757	757	757	0
278	20240906	160300	10666410	757	757	757	757	0
279	20240906	160200	10666410	757	757	757	757	0
280	20240906	160100	10666410	757	757	757	757	0
281	20240906	160000	10666410	757	757	757	757	0
282	20240906	155900	10666410	757	757	757	757	0
283	20240906	155800	10666410	757	757	757	757	0
284	20240906	155700	10666410	757	757	757	757	0
285	20240906	155600	10666410	757	757	757	757	0
286	20240906	155500	10666410	757	757	757	757	0
287	20240906	155400	10666410	757	757	757	757	0
288	20240906	155300	10666410	757	757	757	757	0
289	20240906	155200	10666410	757	757	757	757	0
290	20240906	155100	10666410	757	757	757	757	0
291	20240906	155000	10666410	757	757	757	757	0
292	20240906	154900	10666410	757	757	757	757	0
293	20240906	154800	10666410	757	757	757	757	0
294	20240906	154700	10666410	757	757	757	757	0
295	20240906	154600	10666410	757	757	757	757	0
296	20240906	154500	10666410	757	757	757	757	0
297	20240906	154400	10666410	757	757	757	757	0
298	20240906	154300	10666410	757	757	757	757	0
299	20240906	154200	10666410	757	757	757	757	0
300	20240906	154100	10666410	757	757	757	757	0
301	20240906	154000	10666410	757	757	757	757	0
302	20240906	153900	10666410	757	757	757	757	568
303	20240906	153800	10666410	757	757	757	757	0
304	20240906	153700	10666410	757	757	757	757	0
305	20240906	153600	10666410	757	757	757	757	0
306	20240906	153500	10666410	757	757	757	757	0
307	20240906	153400	10666410	757	757	757	757	0
308	20240906	153300	10666410	757	757	757	757	0
309	20240906	153200	10666410	757	757	757	757	0
310	20240906	153100	10666410	757	757	757	757	0
311	20240906	153000	10666410	757	757	757	757	568
312	20240906	152900	10236434	762	762	762	762	0
313	20240906	152800	10236434	762	762	762	762	0
314	20240906	152700	10236434	762	762	762	762	0
315	20240906	152600	10236434	762	762	762	762	0
316	20240906	152500	10236434	762	762	762	762	0
317	20240906	152400	10236434	762	762	762	762	0
318	20240906	152300	10236434	762	762	762	762	0
319	20240906	152200	10236434	762	762	762	762	0
320	20240906	152100	10236434	762	762	762	762	0
321	20240906	152000	10236434	762	762	762	762	0
322	20240906	151900	10236434	762	762	762	762	1
323	20240906	151800	10235672	761	761	761	761	2
324	20240906	151700	10234150	761	761	761	761	0
325	20240906	151600	10234150	761	761	761	761	0
326	20240906	151500	10234150	761	762	762	761	11
327	20240906	151400	10225776	762	762	762	762	0
328	20240906	151300	10225776	762	762	762	762	0
329	20240906	151200	10225776	762	762	762	762	0
330	20240906	151100	10225776	762	762	762	762	0
331	20240906	151000	10225776	762	762	762	762	0
332	20240906	150900	10225776	762	762	762	762	1
333	20240906	150800	10225014	761	761	761	761	9
334	20240906	150700	10218165	761	761	761	761	0
335	20240906	150600	10218165	761	761	761	761	0
336	20240906	150500	10218165	761	761	761	761	0
337	20240906	150400	10218165	761	761	761	761	0
338	20240906	150300	10218165	761	761	761	761	8
339	20240906	150200	10212077	762	762	762	762	0
340	20240906	150100	10212077	762	762	762	762	0
341	20240906	150000	10212077	762	762	762	762	0
342	20240906	145900	10212077	762	762	762	762	0
343	20240906	145800	10212077	762	761	762	761	38
344	20240906	145700	10183129	761	759	761	759	93
345	20240906	145600	10112389	758	758	758	758	0
346	20240906	145500	10112389	758	758	758	758	0
347	20240906	145400	10112389	758	758	758	758	0
348	20240906	145300	10112389	758	758	758	758	0
349	20240906	145200	10112389	758	758	758	758	0
350	20240906	145100	10112389	758	758	758	758	0
351	20240906	145000	10112389	758	758	758	758	0
352	20240906	144900	10112389	758	758	758	758	64
353	20240906	144800	10063877	755	755	755	755	0
354	20240906	144700	10063877	755	755	755	755	0
355	20240906	144600	10063877	755	755	755	755	0
356	20240906	144500	10063877	755	755	755	755	0
357	20240906	144400	10063877	755	755	755	755	0
358	20240906	144300	10063877	755	755	755	755	0
359	20240906	144200	10063877	755	755	755	755	370
360	20240906	144100	9784527	758	758	758	758	0
361	20240906	144000	9784527	758	758	758	758	0
362	20240906	143900	9784527	758	758	758	758	5
363	20240906	143800	9780737	758	758	758	758	0
364	20240906	143700	9780737	758	758	758	758	0
365	20240906	143600	9780737	758	758	758	758	2
366	20240906	143500	9779221	758	758	758	758	29
367	20240906	143400	9757239	755	755	755	755	0
368	20240906	143300	9757239	755	755	755	755	0
369	20240906	143200	9757239	755	755	755	755	1000
370	20240906	143100	9002239	755	755	755	755	0
371	20240906	143000	9002239	755	755	755	755	0
372	20240906	142900	9002239	755	755	755	755	0
373	20240906	142800	9002239	755	753	755	753	3598
374	20240906	142700	6290845	753	753	753	753	0
375	20240906	142600	6290845	753	753	753	753	0
376	20240906	142500	6290845	753	753	753	753	115
377	20240906	142400	6204250	755	755	755	755	0
378	20240906	142300	6204250	755	755	755	755	0
379	20240906	142200	6204250	755	755	755	755	0
380	20240906	142100	6204250	755	755	755	755	0
381	20240906	142000	6204250	755	755	755	755	0
382	20240906	141900	6204250	755	755	755	755	0
383	20240906	141800	6204250	755	755	755	755	0
384	20240906	141700	6204250	755	755	755	755	0
385	20240906	141600	6204250	755	755	755	755	0
386	20240906	141500	6204250	755	755	755	755	0
387	20240906	141400	6204250	755	755	755	755	132
388	20240906	141300	6104590	754	754	754	754	0
389	20240906	141200	6104590	754	754	754	754	0
390	20240906	141100	6104590	754	754	754	754	0
391	20240906	141000	6104590	754	754	754	754	0
392	20240906	140900	6104590	754	754	754	754	1
393	20240906	140800	6103836	755	755	755	755	0
394	20240906	140700	6103836	755	755	755	755	0
395	20240906	140600	6103836	755	755	755	755	0
396	20240906	140500	6103836	755	755	755	755	0
397	20240906	140400	6103836	755	755	755	755	0
398	20240906	140300	6103836	755	755	755	755	0
399	20240906	140200	6103836	755	755	755	755	0
400	20240906	140100	6103836	755	755	755	755	0
401	20240906	140000	6103836	755	755	755	755	0
402	20240906	135900	6103836	755	755	755	755	0
403	20240906	135800	6103836	755	755	755	755	0
404	20240906	135700	6103836	755	755	755	755	0
405	20240906	135600	6103836	755	755	755	755	632
406	20240906	135500	5626676	755	755	755	755	0
407	20240906	135400	5626676	755	755	755	755	0
408	20240906	135300	5626676	755	755	755	755	0
409	20240906	135200	5626676	755	755	755	755	0
410	20240906	135100	5626676	755	755	755	755	0
411	20240906	135000	5626676	755	755	755	755	0
412	20240906	134900	5626676	755	755	755	755	0
413	20240906	134800	5626676	755	755	755	755	0
414	20240906	134700	5626676	755	755	755	755	0
415	20240906	134600	5626676	755	755	755	755	0
416	20240906	134500	5626676	755	755	755	755	0
417	20240906	134400	5626676	755	755	755	755	0
418	20240906	134300	5626676	755	755	755	755	0
419	20240906	134200	5626676	755	755	755	755	0
420	20240906	134100	5626676	755	755	755	755	0
421	20240906	134000	5626676	755	755	755	755	0
422	20240906	133900	5626676	755	755	755	755	0
423	20240906	133800	5626676	755	755	755	755	0
424	20240906	133700	5626676	755	755	755	755	0
425	20240906	133600	5626676	755	755	755	755	0
426	20240906	133500	5626676	755	755	755	755	0
427	20240906	133400	5626676	755	755	755	755	0
428	20240906	133300	5626676	755	755	755	755	0
429	20240906	133200	5626676	755	755	755	755	0
430	20240906	133100	5626676	755	755	755	755	0
431	20240906	133000	5626676	755	755	755	755	0
432	20240906	132900	5626676	755	755	755	755	0
433	20240906	132800	5626676	755	755	755	755	0
434	20240906	132700	5626676	755	755	755	755	0
435	20240906	132600	5626676	755	755	755	755	0
436	20240906	132500	5626676	755	755	755	755	0
437	20240906	132400	5626676	755	755	755	755	0
438	20240906	132300	5626676	755	755	755	755	0
439	20240906	132200	5626676	755	755	755	755	0
440	20240906	132100	5626676	755	755	755	755	0
441	20240906	132000	5626676	755	755	755	755	0
442	20240906	131900	5626676	755	755	755	755	0
443	20240906	131800	5626676	755	755	755	755	0
444	20240906	131700	5626676	755	755	755	755	0
445	20240906	131600	5626676	755	755	755	755	1
446	20240906	131500	5625921	754	754	754	754	0
447	20240906	131400	5625921	754	754	754	754	0
448	20240906	131300	5625921	754	754	754	754	0
449	20240906	131200	5625921	754	755	755	754	436
450	20240906	131100	5297043	758	758	758	758	0
451	20240906	131000	5297043	758	758	758	758	0
452	20240906	130900	5297043	758	758	758	758	0
453	20240906	130800	5297043	758	758	758	758	0
454	20240906	130700	5297043	758	758	758	758	0
455	20240906	130600	5297043	758	758	758	758	0
456	20240906	130500	5297043	758	758	758	758	0
457	20240906	130400	5297043	758	758	758	758	0
458	20240906	130300	5297043	758	758	758	758	0
459	20240906	130200	5297043	758	758	758	758	0
460	20240906	130100	5297043	758	758	758	758	0
461	20240906	130000	5297043	758	758	758	758	0
462	20240906	125900	5297043	758	758	758	758	0
463	20240906	125800	5297043	758	758	758	758	0
464	20240906	125700	5297043	758	758	758	758	0
465	20240906	125600	5297043	758	758	758	758	0
466	20240906	125500	5297043	758	758	758	758	0
467	20240906	125400	5297043	758	758	758	758	0
468	20240906	125300	5297043	758	758	758	758	0
469	20240906	125200	5297043	758	758	758	758	0
470	20240906	125100	5297043	758	758	758	758	0
471	20240906	125000	5297043	758	758	758	758	0
472	20240906	124900	5297043	758	758	758	758	0
473	20240906	124800	5297043	758	758	758	758	0
474	20240906	124700	5297043	758	758	758	758	0
475	20240906	124600	5297043	758	758	758	758	0
476	20240906	124500	5297043	758	758	758	758	0
477	20240906	124400	5297043	758	758	758	758	0
478	20240906	124300	5297043	758	758	758	758	0
479	20240906	124200	5297043	758	758	758	758	0
480	20240906	124100	5297043	758	758	758	758	0
481	20240906	124000	5297043	758	758	758	758	0
482	20240906	123900	5297043	758	758	758	758	0
483	20240906	123800	5297043	758	758	758	758	0
484	20240906	123700	5297043	758	758	758	758	0
485	20240906	123600	5297043	758	758	758	758	0
486	20240906	123500	5297043	758	758	758	758	0
487	20240906	123400	5297043	758	758	758	758	0
488	20240906	123300	5297043	758	758	758	758	0
489	20240906	123200	5297043	758	758	758	758	0
490	20240906	123100	5297043	758	758	758	758	0
491	20240906	123000	5297043	758	758	758	758	0
492	20240906	122900	5297043	758	758	758	758	0
493	20240906	122800	5297043	758	758	758	758	0
494	20240906	122700	5297043	758	758	758	758	0
495	20240906	122600	5297043	758	756	758	756	2
496	20240906	122500	5295529	755	755	755	755	0
497	20240906	122400	5295529	755	755	755	755	0
498	20240906	122300	5295529	755	755	755	755	0
499	20240906	122200	5295529	755	755	755	755	0
500	20240906	122100	5295529	755	755	755	755	0
501	20240906	122000	5295529	755	755	755	755	1
502	20240906	121900	5294774	756	756	756	756	0
503	20240906	121800	5294774	756	756	756	756	0
504	20240906	121700	5294774	756	756	756	756	0
505	20240906	121600	5294774	756	756	756	756	0
506	20240906	121500	5294774	756	756	756	756	0
507	20240906	121400	5294774	756	756	756	756	2
508	20240906	121300	5293262	755	755	755	755	25
509	20240906	121200	5274387	756	756	756	756	0
510	20240906	121100	5274387	756	756	756	756	7
511	20240906	121000	5269095	758	758	758	758	1
512	20240906	120900	5268337	757	757	757	757	0
513	20240906	120800	5268337	757	757	757	757	0
514	20240906	120700	5268337	757	758	758	757	6
515	20240906	120600	5263790	758	758	758	758	0
516	20240906	120500	5263790	758	758	758	758	0
517	20240906	120400	5263790	758	758	758	758	1
518	20240906	120300	5263032	757	757	757	757	1
519	20240906	120200	5262275	758	758	758	758	0
520	20240906	120100	5262275	758	758	758	758	0
521	20240906	120000	5262275	758	758	758	758	0
522	20240906	115900	5262275	758	758	758	758	0
523	20240906	115800	5262275	758	758	758	758	0
524	20240906	115700	5262275	758	758	758	758	0
525	20240906	115600	5262275	758	758	758	758	0
526	20240906	115500	5262275	758	758	758	758	0
527	20240906	115400	5262275	758	758	758	758	0
528	20240906	115300	5262275	758	758	758	758	0
529	20240906	115200	5262275	758	758	758	758	0
530	20240906	115100	5262275	758	758	758	758	0
531	20240906	115000	5262275	758	758	758	758	0
532	20240906	114900	5262275	758	758	758	758	1
533	20240906	114800	5261517	759	759	759	759	0
534	20240906	114700	5261517	759	759	759	759	0
535	20240906	114600	5261517	759	759	759	759	0
536	20240906	114500	5261517	759	759	759	759	0
537	20240906	114400	5261517	759	759	759	759	0
538	20240906	114300	5261517	759	759	759	759	0
539	20240906	114200	5261517	759	759	759	759	0
540	20240906	114100	5261517	759	759	759	759	0
541	20240906	114000	5261517	759	759	759	759	0
542	20240906	113900	5261517	759	759	759	759	0
543	20240906	113800	5261517	759	759	759	759	0
544	20240906	113700	5261517	759	759	759	759	0
545	20240906	113600	5261517	759	759	759	759	0
546	20240906	113500	5261517	759	759	759	759	0
547	20240906	113400	5261517	759	759	759	759	0
548	20240906	113300	5261517	759	759	759	759	0
549	20240906	113200	5261517	759	759	759	759	0
550	20240906	113100	5261517	759	759	759	759	0
551	20240906	113000	5261517	759	759	759	759	0
552	20240906	112900	5261517	759	759	759	759	0
553	20240906	112800	5261517	759	759	759	759	0
554	20240906	112700	5261517	759	759	759	759	0
555	20240906	112600	5261517	759	759	759	759	0
556	20240906	112500	5261517	759	759	759	759	0
557	20240906	112400	5261517	759	759	759	759	0
558	20240906	112300	5261517	759	759	759	759	0
559	20240906	112200	5261517	759	759	759	759	0
560	20240906	112100	5261517	759	759	759	759	0
561	20240906	112000	5261517	759	759	759	759	0
562	20240906	111900	5261517	759	759	759	759	0
563	20240906	111800	5261517	759	759	759	759	0
564	20240906	111700	5261517	759	759	759	759	0
565	20240906	111600	5261517	759	759	759	759	0
566	20240906	111500	5261517	759	759	759	759	0
567	20240906	111400	5261517	759	759	759	759	0
568	20240906	111300	5261517	759	759	759	759	0
569	20240906	111200	5261517	759	759	759	759	0
570	20240906	111100	5261517	759	759	759	759	0
571	20240906	111000	5261517	759	759	759	759	0
572	20240906	110900	5261517	759	759	759	759	1
573	20240906	110800	5260758	758	758	758	758	0
574	20240906	110700	5260758	758	758	758	758	0
575	20240906	110600	5260758	758	758	758	758	0
576	20240906	110500	5260758	758	758	758	758	0
577	20240906	110400	5260758	758	758	758	758	0
578	20240906	110300	5260758	758	758	758	758	0
579	20240906	110200	5260758	758	758	758	758	0
580	20240906	110100	5260758	758	758	758	758	0
581	20240906	110000	5260758	758	758	758	758	0
582	20240906	105900	5260758	758	758	758	758	0
583	20240906	105800	5260758	758	758	758	758	0
584	20240906	105700	5260758	758	758	758	758	0
585	20240906	105600	5260758	758	758	758	758	0
586	20240906	105500	5260758	758	758	758	758	0
587	20240906	105400	5260758	758	758	758	758	1
588	20240906	105300	5260000	755	755	755	755	0
589	20240906	105200	5260000	755	755	755	755	0
590	20240906	105100	5260000	755	755	755	755	0
591	20240906	105000	5260000	755	755	755	755	0
592	20240906	104900	5260000	755	755	755	755	0
593	20240906	104800	5260000	755	755	755	755	0
594	20240906	104700	5260000	755	755	755	755	0
595	20240906	104600	5260000	755	755	755	755	0
596	20240906	104500	5260000	755	755	755	755	0
597	20240906	104400	5260000	755	755	755	755	0
598	20240906	104300	5260000	755	755	755	755	0
599	20240906	104200	5260000	755	755	755	755	0
600	20240906	104100	5260000	755	755	755	755	0
601	20240906	104000	5260000	755	755	755	755	0
602	20240906	103900	5260000	755	755	755	755	0
603	20240906	103800	5260000	755	758	758	755	2500
604	20240906	103700	3372392	755	755	755	755	0
605	20240906	103600	3372392	755	755	755	755	0
606	20240906	103500	3372392	755	755	755	755	0
607	20240906	103400	3372392	755	755	755	755	0
608	20240906	103300	3372392	755	755	755	755	0
609	20240906	103200	3372392	755	755	755	755	0
610	20240906	103100	3372392	755	755	755	755	0
611	20240906	103000	3372392	755	755	755	755	0
612	20240906	102900	3372392	755	755	755	755	0
613	20240906	102800	3372392	755	755	755	755	0
614	20240906	102700	3372392	755	755	755	755	0
615	20240906	102600	3372392	755	755	755	755	0
616	20240906	102500	3372392	755	755	755	755	0
617	20240906	102400	3372392	755	755	755	755	0
618	20240906	102300	3372392	755	755	755	755	0
619	20240906	102200	3372392	755	755	755	755	0
620	20240906	102100	3372392	755	755	755	755	2
621	20240906	102000	3370882	755	755	755	755	0
622	20240906	101900	3370882	755	755	755	755	0
623	20240906	101800	3370882	755	755	755	755	0
624	20240906	101700	3370882	755	755	755	755	0
625	20240906	101600	3370882	755	755	755	755	0
626	20240906	101500	3370882	755	755	755	755	0
627	20240906	101400	3370882	755	755	755	755	0
628	20240906	101300	3370882	755	755	755	755	0
629	20240906	101200	3370882	755	755	755	755	2449
630	20240906	101100	1521887	755	755	755	755	0
631	20240906	101000	1521887	755	755	755	755	0
632	20240906	100900	1521887	755	755	755	755	0
633	20240906	100800	1521887	755	755	755	755	0
634	20240906	100700	1521887	755	755	755	755	0
635	20240906	100600	1521887	755	755	755	755	0
636	20240906	100500	1521887	755	755	755	755	0
637	20240906	100400	1521887	755	755	755	755	0
638	20240906	100300	1521887	755	755	755	755	21
639	20240906	100200	1506032	755	755	755	755	1
640	20240906	100100	1505277	755	755	755	755	0
641	20240906	100000	1505277	755	755	755	755	30
642	20240906	095900	1482627	755	755	755	755	0
643	20240906	095800	1482627	755	755	755	755	0
644	20240906	095700	1482627	755	755	755	755	0
645	20240906	095600	1482627	755	755	755	755	0
646	20240906	095500	1482627	755	755	755	755	4
647	20240906	095400	1479607	754	755	755	752	64
648	20240906	095300	1431326	755	755	755	755	0
649	20240906	095200	1431326	755	755	755	755	0
650	20240906	095100	1431326	755	755	755	755	0
651	20240906	095000	1431326	755	755	755	755	0
652	20240906	094900	1431326	755	755	755	755	0
653	20240906	094800	1431326	755	755	755	755	0
654	20240906	094700	1431326	755	755	755	755	0
655	20240906	094600	1431326	755	755	755	755	0
656	20240906	094500	1431326	755	755	755	755	0
657	20240906	094400	1431326	755	755	755	755	0
658	20240906	094300	1431326	755	755	755	755	0
659	20240906	094200	1431326	755	755	755	755	0
660	20240906	094100	1431326	755	755	755	755	5
661	20240906	094000	1427551	754	755	755	754	5
662	20240906	093900	1423777	755	755	755	755	0
663	20240906	093800	1423777	755	755	755	755	0
664	20240906	093700	1423777	755	755	755	755	1
665	20240906	093600	1423022	755	755	755	755	0
666	20240906	093500	1423022	755	755	755	754	498
667	20240906	093400	1047062	755	755	755	755	0
668	20240906	093300	1047062	755	755	755	755	0
669	20240906	093200	1047062	755	756	756	755	2
670	20240906	093100	1045551	761	761	761	761	0
671	20240906	093000	1045551	761	761	761	761	0
672	20240906	092900	1045551	761	761	761	761	0
673	20240906	092800	1045551	761	761	761	761	0
674	20240906	092700	1045551	761	761	761	761	0
675	20240906	092600	1045551	761	761	761	761	0
676	20240906	092500	1045551	761	761	761	761	0
677	20240906	092400	1045551	761	761	761	761	0
678	20240906	092300	1045551	761	761	761	761	0
679	20240906	092200	1045551	761	761	761	761	0
680	20240906	092100	1045551	761	761	761	761	0
681	20240906	092000	1045551	761	758	761	758	4
682	20240906	091900	1042513	755	755	755	755	2
683	20240906	091800	1041003	758	758	758	758	0
684	20240906	091700	1041003	758	758	758	758	0
685	20240906	091600	1041003	758	758	758	758	0
686	20240906	091500	1041003	758	758	758	758	0
687	20240906	091400	1041003	758	758	758	758	0
688	20240906	091300	1041003	758	758	758	758	0
689	20240906	091200	1041003	758	758	758	758	1
690	20240906	091100	1040245	759	759	759	759	0
691	20240906	091000	1040245	759	759	759	759	0
692	20240906	090900	1040245	759	759	759	759	0
693	20240906	090800	1040245	759	759	759	759	0
694	20240906	090700	1040245	759	759	759	759	0
695	20240906	090600	1040245	759	759	759	759	170
696	20240906	090500	911215	758	758	758	758	0
697	20240906	090400	911215	758	758	758	758	0
698	20240906	090300	911215	758	758	758	758	0
699	20240906	090200	911215	758	758	758	758	297
700	20240906	090100	686089	758	763	763	758	747
701	20240906	090000	116739	763	763	763	763	153