KissMeData/148780/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	202100	99045627	987	987	987	987	1532
3	20240909	202000	99045627	987	987	987	987	0
4	20240909	201900	99045627	987	987	987	987	0
5	20240909	201800	99045627	987	987	987	987	0
6	20240909	201700	99045627	987	987	987	987	0
7	20240909	201600	99045627	987	987	987	987	0
8	20240909	201500	99045627	987	987	987	987	0
9	20240909	201400	99045627	987	987	987	987	0
10	20240909	201300	99045627	987	987	987	987	0
11	20240909	201200	99045627	987	987	987	987	0
12	20240909	201100	99045627	987	987	987	987	0
13	20240909	201000	99045627	987	987	987	987	0
14	20240909	200900	99045627	987	987	987	987	0
15	20240909	200800	99045627	987	987	987	987	0
16	20240909	200700	99045627	987	987	987	987	0
17	20240909	200600	99045627	987	987	987	987	0
18	20240909	200500	99045627	987	987	987	987	0
19	20240909	200400	99045627	987	987	987	987	0
20	20240909	200300	99045627	987	987	987	987	0
21	20240909	200200	99045627	987	987	987	987	0
22	20240909	200100	99045627	987	987	987	987	0
23	20240909	200000	99045627	987	987	987	987	0
24	20240909	195900	99045627	987	987	987	987	0
25	20240909	195800	99045627	987	987	987	987	0
26	20240909	195700	99045627	987	987	987	987	0
27	20240909	195600	99045627	987	987	987	987	0
28	20240909	195500	99045627	987	987	987	987	0
29	20240909	195400	99045627	987	987	987	987	0
30	20240909	195300	99045627	987	987	987	987	0
31	20240909	195200	99045627	987	987	987	987	0
32	20240909	195100	99045627	987	987	987	987	1532
33	20240909	195000	99045627	987	987	987	987	0
34	20240909	194900	99045627	987	987	987	987	0
35	20240909	194800	99045627	987	987	987	987	0
36	20240909	194700	99045627	987	987	987	987	0
37	20240909	194600	99045627	987	987	987	987	0
38	20240909	194500	99045627	987	987	987	987	0
39	20240909	194400	99045627	987	987	987	987	0
40	20240909	194300	99045627	987	987	987	987	0
41	20240909	194200	99045627	987	987	987	987	0
42	20240909	194100	99045627	987	987	987	987	0
43	20240909	194000	99045627	987	987	987	987	0
44	20240909	193900	99045627	987	987	987	987	0
45	20240909	193800	99045627	987	987	987	987	0
46	20240909	193700	99045627	987	987	987	987	0
47	20240909	193600	99045627	987	987	987	987	0
48	20240909	193500	99045627	987	987	987	987	0
49	20240909	193400	99045627	987	987	987	987	0
50	20240909	193300	99045627	987	987	987	987	0
51	20240909	193200	99045627	987	987	987	987	0
52	20240909	193100	99045627	987	987	987	987	0
53	20240909	193000	99045627	987	987	987	987	0
54	20240909	192900	99045627	987	987	987	987	0
55	20240909	192800	99045627	987	987	987	987	0
56	20240909	192700	99045627	987	987	987	987	0
57	20240909	192600	99045627	987	987	987	987	0
58	20240909	192500	99045627	987	987	987	987	0
59	20240909	192400	99045627	987	987	987	987	0
60	20240909	192300	99045627	987	987	987	987	0
61	20240909	192200	99045627	987	987	987	987	0
62	20240909	192100	99045627	987	987	987	987	1532
63	20240909	192000	99045627	987	987	987	987	0
64	20240909	191900	99045627	987	987	987	987	0
65	20240909	191800	99045627	987	987	987	987	0
66	20240909	191700	99045627	987	987	987	987	0
67	20240909	191600	99045627	987	987	987	987	0
68	20240909	191500	99045627	987	987	987	987	0
69	20240909	191400	99045627	987	987	987	987	0
70	20240909	191300	99045627	987	987	987	987	0
71	20240909	191200	99045627	987	987	987	987	0
72	20240909	191100	99045627	987	987	987	987	0
73	20240909	191000	99045627	987	987	987	987	0
74	20240909	190900	99045627	987	987	987	987	0
75	20240909	190800	99045627	987	987	987	987	0
76	20240909	190700	99045627	987	987	987	987	0
77	20240909	190600	99045627	987	987	987	987	0
78	20240909	190500	99045627	987	987	987	987	0
79	20240909	190400	99045627	987	987	987	987	0
80	20240909	190300	99045627	987	987	987	987	0
81	20240909	190200	99045627	987	987	987	987	0
82	20240909	190100	99045627	987	987	987	987	0
83	20240909	190000	99045627	987	987	987	987	0
84	20240909	185900	99045627	987	987	987	987	0
85	20240909	185800	99045627	987	987	987	987	0
86	20240909	185700	99045627	987	987	987	987	0
87	20240909	185600	99045627	987	987	987	987	0
88	20240909	185500	99045627	987	987	987	987	0
89	20240909	185400	99045627	987	987	987	987	0
90	20240909	185300	99045627	987	987	987	987	0
91	20240909	185200	99045627	987	987	987	987	0
92	20240909	185100	99045627	987	987	987	987	1532
93	20240909	185000	99045627	987	987	987	987	0
94	20240909	184900	99045627	987	987	987	987	0
95	20240909	184800	99045627	987	987	987	987	0
96	20240909	184700	99045627	987	987	987	987	0
97	20240909	184600	99045627	987	987	987	987	0
98	20240909	184500	99045627	987	987	987	987	0
99	20240909	184400	99045627	987	987	987	987	0
100	20240909	184300	99045627	987	987	987	987	0
101	20240909	184200	99045627	987	987	987	987	0
102	20240909	184100	99045627	987	987	987	987	0
103	20240909	184000	99045627	987	987	987	987	0
104	20240909	183900	99045627	987	987	987	987	0
105	20240909	183800	99045627	987	987	987	987	0
106	20240909	183700	99045627	987	987	987	987	0
107	20240909	183600	99045627	987	987	987	987	0
108	20240909	183500	99045627	987	987	987	987	0
109	20240909	183400	99045627	987	987	987	987	0
110	20240909	183300	99045627	987	987	987	987	0
111	20240909	183200	99045627	987	987	987	987	0
112	20240909	183100	99045627	987	987	987	987	0
113	20240909	183000	99045627	987	987	987	987	0
114	20240909	182900	99045627	987	987	987	987	0
115	20240909	182800	99045627	987	987	987	987	0
116	20240909	182700	99045627	987	987	987	987	0
117	20240909	182600	99045627	987	987	987	987	0
118	20240909	182500	99045627	987	987	987	987	0
119	20240909	182400	99045627	987	987	987	987	0
120	20240909	182300	99045627	987	987	987	987	0
121	20240909	182200	99045627	987	987	987	987	0
122	20240909	182100	99045627	987	987	987	987	1532
123	20240909	182000	99045627	987	987	987	987	0
124	20240909	181900	99045627	987	987	987	987	0
125	20240909	181800	99045627	987	987	987	987	0
126	20240909	181700	99045627	987	987	987	987	0
127	20240909	181600	99045627	987	987	987	987	0
128	20240909	181500	99045627	987	987	987	987	0
129	20240909	181400	99045627	987	987	987	987	0
130	20240909	181300	99045627	987	987	987	987	0
131	20240909	181200	99045627	987	987	987	987	0
132	20240909	181100	99045627	987	987	987	987	0
133	20240909	181000	99045627	987	987	987	987	0
134	20240909	180900	99045627	987	987	987	987	0
135	20240909	180800	99045627	987	987	987	987	0
136	20240909	180700	99045627	987	987	987	987	0
137	20240909	180600	99045627	987	987	987	987	0
138	20240909	180500	99045627	987	987	987	987	0
139	20240909	180400	99045627	987	987	987	987	0
140	20240909	180300	99045627	987	987	987	987	0
141	20240909	180200	99045627	987	987	987	987	0
142	20240909	180100	99045627	987	987	987	987	0
143	20240909	180000	99045627	987	987	987	987	0
144	20240909	175900	99045627	987	987	987	987	0
145	20240909	175800	99045627	987	987	987	987	0
146	20240909	175700	99045627	987	987	987	987	0
147	20240909	175600	99045627	987	987	987	987	0
148	20240909	175500	99045627	987	987	987	987	0
149	20240909	175400	99045627	987	987	987	987	0
150	20240909	175300	99045627	987	987	987	987	0
151	20240909	175200	99045627	987	987	987	987	0
152	20240909	175100	99045627	987	987	987	987	1532
153	20240909	175000	99045627	987	987	987	987	0
154	20240909	174900	99045627	987	987	987	987	0
155	20240909	174800	99045627	987	987	987	987	0
156	20240909	174700	99045627	987	987	987	987	0
157	20240909	174600	99045627	987	987	987	987	0
158	20240909	174500	99045627	987	987	987	987	0
159	20240909	174400	99045627	987	987	987	987	0
160	20240909	174300	99045627	987	987	987	987	0
161	20240909	174200	99045627	987	987	987	987	0
162	20240909	174100	99045627	987	987	987	987	0
163	20240909	174000	99045627	987	987	987	987	0
164	20240909	173900	99045627	987	987	987	987	0
165	20240909	173800	99045627	987	987	987	987	0
166	20240909	173700	99045627	987	987	987	987	0
167	20240909	173600	99045627	987	987	987	987	0
168	20240909	173500	99045627	987	987	987	987	0
169	20240909	173400	99045627	987	987	987	987	0
170	20240909	173300	99045627	987	987	987	987	0
171	20240909	173200	99045627	987	987	987	987	0
172	20240909	173100	99045627	987	987	987	987	0
173	20240909	173000	99045627	987	987	987	987	0
174	20240909	172900	99045627	987	987	987	987	0
175	20240909	172800	99045627	987	987	987	987	0
176	20240909	172700	99045627	987	987	987	987	0
177	20240909	172600	99045627	987	987	987	987	0
178	20240909	172500	99045627	987	987	987	987	0
179	20240909	172400	99045627	987	987	987	987	0
180	20240909	172300	99045627	987	987	987	987	0
181	20240909	172200	99045627	987	987	987	987	0
182	20240909	172100	99045627	987	987	987	987	1532
183	20240909	172000	99045627	987	987	987	987	0
184	20240909	171900	99045627	987	987	987	987	0
185	20240909	171800	99045627	987	987	987	987	0
186	20240909	171700	99045627	987	987	987	987	0
187	20240909	171600	99045627	987	987	987	987	0
188	20240909	171500	99045627	987	987	987	987	0
189	20240909	171400	99045627	987	987	987	987	0
190	20240909	171300	99045627	987	987	987	987	0
191	20240909	171200	99045627	987	987	987	987	0
192	20240909	171100	99045627	987	987	987	987	0
193	20240909	171000	99045627	987	987	987	987	0
194	20240909	170900	99045627	987	987	987	987	0
195	20240909	170800	99045627	987	987	987	987	0
196	20240909	170700	99045627	987	987	987	987	0
197	20240909	170600	99045627	987	987	987	987	0
198	20240909	170500	99045627	987	987	987	987	0
199	20240909	170400	99045627	987	987	987	987	0
200	20240909	170300	99045627	987	987	987	987	0
201	20240909	170200	99045627	987	987	987	987	0
202	20240909	170100	99045627	987	987	987	987	0
203	20240909	170000	99045627	987	987	987	987	0
204	20240909	165900	99045627	987	987	987	987	0
205	20240909	165800	99045627	987	987	987	987	0
206	20240909	165700	99045627	987	987	987	987	0
207	20240909	165600	99045627	987	987	987	987	0
208	20240909	165500	99045627	987	987	987	987	0
209	20240909	165400	99045627	987	987	987	987	0
210	20240909	165300	99045627	987	987	987	987	0
211	20240909	165200	99045627	987	987	987	987	0
212	20240909	165100	99045627	987	987	987	987	1532
213	20240909	165000	99045627	987	987	987	987	0
214	20240909	164900	99045627	987	987	987	987	0
215	20240909	164800	99045627	987	987	987	987	0
216	20240909	164700	99045627	987	987	987	987	0
217	20240909	164600	99045627	987	987	987	987	0
218	20240909	164500	99045627	987	987	987	987	0
219	20240909	164400	99045627	987	987	987	987	0
220	20240909	164300	99045627	987	987	987	987	0
221	20240909	164200	99045627	987	987	987	987	0
222	20240909	164100	99045627	987	987	987	987	0
223	20240909	164000	99045627	987	987	987	987	0
224	20240909	163900	99045627	987	987	987	987	0
225	20240909	163800	99045627	987	987	987	987	0
226	20240909	163700	99045627	987	987	987	987	0
227	20240909	163600	99045627	987	987	987	987	0
228	20240909	163500	99045627	987	987	987	987	0
229	20240909	163400	99045627	987	987	987	987	0
230	20240909	163300	99045627	987	987	987	987	0
231	20240909	163200	99045627	987	987	987	987	0
232	20240909	163100	99045627	987	987	987	987	0
233	20240909	163000	99045627	987	987	987	987	0
234	20240909	162900	99045627	987	987	987	987	0
235	20240909	162800	99045627	987	987	987	987	0
236	20240909	162700	99045627	987	987	987	987	0
237	20240909	162600	99045627	987	987	987	987	0
238	20240909	162500	99045627	987	987	987	987	0
239	20240909	162400	99045627	987	987	987	987	0
240	20240909	162300	99045627	987	987	987	987	0
241	20240909	162200	99045627	987	987	987	987	0
242	20240909	162100	99045627	987	987	987	987	1532
243	20240909	162000	99045627	987	987	987	987	0
244	20240909	161900	99045627	987	987	987	987	0
245	20240909	161800	99045627	987	987	987	987	0
246	20240909	161700	99045627	987	987	987	987	0
247	20240909	161600	99045627	987	987	987	987	0
248	20240909	161500	99045627	987	987	987	987	0
249	20240909	161400	99045627	987	987	987	987	0
250	20240909	161300	99045627	987	987	987	987	0
251	20240909	161200	99045627	987	987	987	987	0
252	20240909	161100	99045627	987	987	987	987	0
253	20240909	161000	99045627	987	987	987	987	0
254	20240909	160900	99045627	987	987	987	987	0
255	20240909	160800	99045627	987	987	987	987	0
256	20240909	160700	99045627	987	987	987	987	0
257	20240909	160600	99045627	987	987	987	987	0
258	20240909	160500	99045627	987	987	987	987	0
259	20240909	160400	99045627	987	987	987	987	0
260	20240909	160300	99045627	987	987	987	987	0
261	20240909	160200	99045627	987	987	987	987	0
262	20240909	160100	99045627	987	987	987	987	0
263	20240909	160000	99045627	987	987	987	987	0
264	20240909	155900	99045627	987	987	987	987	0
265	20240909	155800	99045627	987	987	987	987	0
266	20240909	155700	99045627	987	987	987	987	0
267	20240909	155600	99045627	987	987	987	987	0
268	20240909	155500	99045627	987	987	987	987	0
269	20240909	155400	99045627	987	987	987	987	0
270	20240909	155300	99045627	987	987	987	987	0
271	20240909	155200	99045627	987	987	987	987	0
272	20240909	155100	99045627	987	987	987	987	1532
273	20240909	155000	99045627	987	987	987	987	0
274	20240909	154900	99045627	987	987	987	987	0
275	20240909	154800	99045627	987	987	987	987	0
276	20240909	154700	99045627	987	987	987	987	0
277	20240909	154600	99045627	987	987	987	987	0
278	20240909	154500	99045627	987	987	987	987	0
279	20240909	154400	99045627	987	987	987	987	0
280	20240909	154300	99045627	987	987	987	987	0
281	20240909	154200	99045627	987	987	987	987	0
282	20240909	154100	99045627	987	987	987	987	0
283	20240909	154000	99045627	987	987	987	987	0
284	20240909	153900	99045627	987	987	987	987	0
285	20240909	153800	99045627	987	987	987	987	0
286	20240909	153700	99045627	987	987	987	987	0
287	20240909	153600	99045627	987	987	987	987	0
288	20240909	153500	99045627	987	987	987	987	0
289	20240909	153400	99045627	987	987	987	987	0
290	20240909	153300	99045627	987	987	987	987	0
291	20240909	153200	99045627	987	987	987	987	0
292	20240909	153100	99045627	987	987	987	987	0
293	20240909	153000	99045627	987	987	987	987	1532
294	20240909	152900	97533543	986	986	986	986	0
295	20240909	152800	97533543	986	986	986	986	0
296	20240909	152700	97533543	986	986	986	986	0
297	20240909	152600	97533543	986	986	986	986	0
298	20240909	152500	97533543	986	986	986	986	0
299	20240909	152400	97533543	986	986	986	986	0
300	20240909	152300	97533543	986	986	986	986	0
301	20240909	152200	97533543	986	986	986	986	0
302	20240909	152100	97533543	986	986	986	986	0
303	20240909	152000	97533543	986	986	986	986	0
304	20240909	151900	97533543	986	980	986	969	141
305	20240909	151800	97396476	986	986	986	986	0
306	20240909	151700	97396476	986	980	986	980	5002
307	20240909	151600	92494504	986	986	986	986	32
308	20240909	151500	92462952	980	980	980	980	4000
309	20240909	151400	88542952	986	986	986	986	102
310	20240909	151300	88442380	986	986	986	986	0
311	20240909	151200	88442380	986	986	986	986	2
312	20240909	151100	88440408	985	977	985	977	274
313	20240909	151000	88172518	986	986	986	986	50
314	20240909	150900	88123218	986	983	986	983	117
315	20240909	150800	88008204	983	983	983	983	1
316	20240909	150700	88007221	983	979	983	979	742
317	20240909	150600	87280355	979	979	979	979	0
318	20240909	150500	87280355	979	979	979	979	2
319	20240909	150400	87278397	979	979	979	979	0
320	20240909	150300	87278397	979	977	979	977	878
321	20240909	150200	86420583	977	977	977	977	260
322	20240909	150100	86166563	977	977	977	977	4
323	20240909	150000	86162655	970	970	970	970	0
324	20240909	145900	86162655	970	970	970	970	0
325	20240909	145800	86162655	970	972	972	970	1150
326	20240909	145700	85046853	972	972	972	972	1
327	20240909	145600	85045881	979	979	979	979	0
328	20240909	145500	85045881	979	979	979	979	100
329	20240909	145400	84947981	979	979	979	979	0
330	20240909	145300	84947981	979	979	979	979	0
331	20240909	145200	84947981	979	979	979	979	0
332	20240909	145100	84947981	979	979	979	979	0
333	20240909	145000	84947981	979	979	979	979	0
334	20240909	144900	84947981	979	979	979	979	0
335	20240909	144800	84947981	979	979	979	979	0
336	20240909	144700	84947981	979	979	979	979	0
337	20240909	144600	84947981	979	979	979	979	2
338	20240909	144500	84946023	966	969	969	966	45
339	20240909	144400	84902514	970	970	970	970	0
340	20240909	144300	84902514	970	970	970	970	0
341	20240909	144200	84902514	970	970	970	970	0
342	20240909	144100	84902514	970	973	973	970	299
343	20240909	144000	84612469	979	979	979	979	2
344	20240909	143900	84610511	979	979	979	979	0
345	20240909	143800	84610511	979	979	979	979	0
346	20240909	143700	84610511	979	978	979	978	450
347	20240909	143600	84170291	970	970	970	970	0
348	20240909	143500	84170291	970	977	978	970	1032
349	20240909	143400	83168676	977	976	977	976	3
350	20240909	143300	83165746	977	977	977	977	0
351	20240909	143200	83165746	977	977	977	977	0
352	20240909	143100	83165746	977	977	977	977	0
353	20240909	143000	83165746	977	977	977	977	0
354	20240909	142900	83165746	977	977	977	977	0
355	20240909	142800	83165746	977	977	977	977	0
356	20240909	142700	83165746	977	977	977	977	0
357	20240909	142600	83165746	977	977	977	977	0
358	20240909	142500	83165746	977	977	977	977	2
359	20240909	142400	83163792	970	970	970	970	0
360	20240909	142300	83163792	970	970	970	970	0
361	20240909	142200	83163792	970	970	970	970	0
362	20240909	142100	83163792	970	970	970	970	0
363	20240909	142000	83163792	970	970	970	970	0
364	20240909	141900	83163792	970	970	970	970	0
365	20240909	141800	83163792	970	970	970	970	0
366	20240909	141700	83163792	970	970	970	970	0
367	20240909	141600	83163792	970	970	970	970	0
368	20240909	141500	83163792	970	970	970	970	0
369	20240909	141400	83163792	970	970	970	970	0
370	20240909	141300	83163792	970	970	970	970	63
371	20240909	141200	83102682	963	975	975	961	2000
372	20240909	141100	81170934	980	980	980	980	0
373	20240909	141000	81170934	980	980	980	980	0
374	20240909	140900	81170934	980	980	980	980	0
375	20240909	140800	81170934	980	980	980	980	0
376	20240909	140700	81170934	980	980	980	980	0
377	20240909	140600	81170934	980	980	980	980	300
378	20240909	140500	80876934	982	982	982	982	10
379	20240909	140400	80867114	983	983	983	983	300
380	20240909	140300	80572214	985	985	985	985	0
381	20240909	140200	80572214	985	985	985	985	0
382	20240909	140100	80572214	985	985	985	985	0
383	20240909	140000	80572214	985	985	985	985	0
384	20240909	135900	80572214	985	985	985	985	0
385	20240909	135800	80572214	985	985	985	985	0
386	20240909	135700	80572214	985	977	985	975	1784
387	20240909	135600	78831687	985	985	985	985	1
388	20240909	135500	78830702	977	977	977	977	0
389	20240909	135400	78830702	977	978	978	977	1000
390	20240909	135300	77853252	977	977	977	977	0
391	20240909	135200	77853252	977	979	979	977	1000
392	20240909	135100	76875338	987	987	987	987	0
393	20240909	135000	76875338	987	987	987	987	0
394	20240909	134900	76875338	987	987	987	987	0
395	20240909	134800	76875338	987	987	987	987	0
396	20240909	134700	76875338	987	987	987	987	0
397	20240909	134600	76875338	987	987	987	987	0
398	20240909	134500	76875338	987	987	987	987	2
399	20240909	134400	76873364	987	987	987	987	500
400	20240909	134300	76379864	988	988	988	988	0
401	20240909	134200	76379864	988	988	988	988	0
402	20240909	134100	76379864	988	988	988	988	0
403	20240909	134000	76379864	988	988	988	988	0
404	20240909	133900	76379864	988	988	988	988	0
405	20240909	133800	76379864	988	988	988	988	0
406	20240909	133700	76379864	988	988	988	988	0
407	20240909	133600	76379864	988	988	988	988	0
408	20240909	133500	76379864	988	988	988	988	0
409	20240909	133400	76379864	988	988	988	988	0
410	20240909	133300	76379864	988	988	988	988	0
411	20240909	133200	76379864	988	988	988	988	0
412	20240909	133100	76379864	988	988	988	988	108
413	20240909	133000	76273160	988	988	988	988	0
414	20240909	132900	76273160	988	988	988	988	1
415	20240909	132800	76272172	988	988	988	988	0
416	20240909	132700	76272172	988	988	988	988	0
417	20240909	132600	76272172	988	988	988	988	500
418	20240909	132500	75778172	988	988	988	988	0
419	20240909	132400	75778172	988	987	988	987	501
420	20240909	132300	75283185	987	987	987	987	1
421	20240909	132200	75282198	979	985	985	979	50
422	20240909	132100	75232960	985	985	985	985	0
423	20240909	132000	75232960	985	985	985	985	0
424	20240909	131900	75232960	985	985	985	985	0
425	20240909	131800	75232960	985	985	985	985	0
426	20240909	131700	75232960	985	985	985	985	0
427	20240909	131600	75232960	985	985	985	985	0
428	20240909	131500	75232960	985	985	985	985	0
429	20240909	131400	75232960	985	985	985	985	0
430	20240909	131300	75232960	985	985	985	985	0
431	20240909	131200	75232960	985	985	985	985	0
432	20240909	131100	75232960	985	985	985	985	1
433	20240909	131000	75231975	985	985	985	985	0
434	20240909	130900	75231975	985	985	985	985	0
435	20240909	130800	75231975	985	985	985	985	0
436	20240909	130700	75231975	985	985	985	985	0
437	20240909	130600	75231975	985	985	985	985	0
438	20240909	130500	75231975	985	985	985	985	0
439	20240909	130400	75231975	985	985	985	985	0
440	20240909	130300	75231975	985	985	985	985	0
441	20240909	130200	75231975	985	985	985	985	0
442	20240909	130100	75231975	985	985	985	985	0
443	20240909	130000	75231975	985	985	985	985	0
444	20240909	125900	75231975	985	985	985	985	10
445	20240909	125800	75222125	989	989	989	989	0
446	20240909	125700	75222125	989	989	989	989	0
447	20240909	125600	75222125	989	989	989	989	4
448	20240909	125500	75218169	989	989	989	989	5
449	20240909	125400	75213224	989	989	989	989	0
450	20240909	125300	75213224	989	989	989	989	2
451	20240909	125200	75211246	989	989	989	989	0
452	20240909	125100	75211246	989	989	989	989	0
453	20240909	125000	75211246	989	989	989	989	0
454	20240909	124900	75211246	989	989	989	989	0
455	20240909	124800	75211246	989	989	989	989	2
456	20240909	124700	75209268	989	989	989	989	0
457	20240909	124600	75209268	989	989	989	989	0
458	20240909	124500	75209268	989	988	989	988	290
459	20240909	124400	74922532	988	988	988	988	0
460	20240909	124300	74922532	988	988	988	988	0
461	20240909	124200	74922532	988	988	988	988	4
462	20240909	124100	74918580	988	988	988	988	0
463	20240909	124000	74918580	988	988	988	988	2
464	20240909	123900	74916604	988	985	988	985	1141
465	20240909	123800	73792713	985	985	985	985	0
466	20240909	123700	73792713	985	985	985	985	0
467	20240909	123600	73792713	985	985	985	985	0
468	20240909	123500	73792713	985	985	985	985	0
469	20240909	123400	73792713	985	985	985	985	2
470	20240909	123300	73790743	985	985	985	985	0
471	20240909	123200	73790743	985	985	985	985	1
472	20240909	123100	73789758	977	977	977	977	0
473	20240909	123000	73789758	977	977	977	977	0
474	20240909	122900	73789758	977	985	985	977	135
475	20240909	122800	73657439	989	989	989	989	0
476	20240909	122700	73657439	989	989	989	989	2
477	20240909	122600	73655461	985	985	985	985	0
478	20240909	122500	73655461	985	985	989	985	29
479	20240909	122400	73626888	985	985	985	985	0
480	20240909	122300	73626888	985	985	985	985	2
481	20240909	122200	73624918	985	985	985	985	0
482	20240909	122100	73624918	985	985	985	985	500
483	20240909	122000	73132418	983	983	983	983	20
484	20240909	121900	73112758	983	983	983	983	0
485	20240909	121800	73112758	983	983	983	983	0
486	20240909	121700	73112758	983	983	983	983	0
487	20240909	121600	73112758	983	983	983	983	1
488	20240909	121500	73111775	975	975	975	975	0
489	20240909	121400	73111775	975	975	975	975	1571
490	20240909	121300	71580050	975	975	975	975	0
491	20240909	121200	71580050	975	975	975	975	0
492	20240909	121100	71580050	975	975	975	975	10
493	20240909	121000	71570300	975	975	975	975	0
494	20240909	120900	71570300	975	975	975	975	0
495	20240909	120800	71570300	975	975	975	975	0
496	20240909	120700	71570300	975	975	975	975	0
497	20240909	120600	71570300	975	975	975	975	6
498	20240909	120500	71564450	975	975	975	975	102
499	20240909	120400	71465000	975	975	975	975	0
500	20240909	120300	71465000	975	975	975	975	0
501	20240909	120200	71465000	975	975	975	975	0
502	20240909	120100	71465000	975	975	975	975	0
503	20240909	120000	71465000	975	975	975	975	0
504	20240909	115900	71465000	975	975	975	975	0
505	20240909	115800	71465000	975	975	975	975	0
506	20240909	115700	71465000	975	975	975	975	0
507	20240909	115600	71465000	975	975	975	975	0
508	20240909	115500	71465000	975	975	975	975	0
509	20240909	115400	71465000	975	975	975	975	0
510	20240909	115300	71465000	975	975	975	975	0
511	20240909	115200	71465000	975	975	975	975	0
512	20240909	115100	71465000	975	975	975	975	0
513	20240909	115000	71465000	975	975	975	975	0
514	20240909	114900	71465000	975	975	975	975	0
515	20240909	114800	71465000	975	975	975	975	0
516	20240909	114700	71465000	975	975	975	975	0
517	20240909	114600	71465000	975	975	975	975	0
518	20240909	114500	71465000	975	975	975	975	0
519	20240909	114400	71465000	975	975	975	975	71
520	20240909	114300	71395775	975	975	975	975	8
521	20240909	114200	71387975	975	975	975	975	0
522	20240909	114100	71387975	975	975	975	975	0
523	20240909	114000	71387975	975	975	975	975	0
524	20240909	113900	71387975	975	975	975	975	5858
525	20240909	113800	65676425	975	975	975	975	0
526	20240909	113700	65676425	975	975	975	975	0
527	20240909	113600	65676425	975	975	975	975	0
528	20240909	113500	65676425	975	975	975	975	0
529	20240909	113400	65676425	975	973	975	973	4500
530	20240909	113300	61293228	969	969	969	969	200
531	20240909	113200	61099428	969	969	969	969	0
532	20240909	113100	61099428	969	969	969	969	0
533	20240909	113000	61099428	969	969	969	969	0
534	20240909	112900	61099428	969	969	969	969	0
535	20240909	112800	61099428	969	969	969	969	0
536	20240909	112700	61099428	969	969	969	969	501
537	20240909	112600	60613959	969	969	969	969	0
538	20240909	112500	60613959	969	969	969	969	0
539	20240909	112400	60613959	969	969	969	969	0
540	20240909	112300	60613959	969	969	969	969	11
541	20240909	112200	60603300	963	969	969	963	1239
542	20240909	112100	59410137	968	968	968	968	0
543	20240909	112000	59410137	968	968	968	968	0
544	20240909	111900	59410137	968	968	968	968	0
545	20240909	111800	59410137	968	968	968	968	0
546	20240909	111700	59410137	968	968	968	968	0
547	20240909	111600	59410137	968	968	968	968	894
548	20240909	111500	58544745	968	968	968	968	0
549	20240909	111400	58544745	968	968	968	968	0
550	20240909	111300	58544745	968	968	968	968	0
551	20240909	111200	58544745	968	968	968	968	0
552	20240909	111100	58544745	968	968	968	968	90
553	20240909	111000	58457625	968	968	968	968	1
554	20240909	110900	58456657	962	962	962	962	0
555	20240909	110800	58456657	962	962	962	962	0
556	20240909	110700	58456657	962	962	962	962	0
557	20240909	110600	58456657	962	962	962	962	0
558	20240909	110500	58456657	962	962	962	962	0
559	20240909	110400	58456657	962	962	962	962	0
560	20240909	110300	58456657	962	962	962	962	0
561	20240909	110200	58456657	962	962	962	962	0
562	20240909	110100	58456657	962	962	962	962	0
563	20240909	110000	58456657	962	962	962	962	0
564	20240909	105900	58456657	962	962	962	962	0
565	20240909	105800	58456657	962	961	962	961	1704
566	20240909	105700	56817909	961	961	961	961	1
567	20240909	105600	56816948	961	961	961	961	0
568	20240909	105500	56816948	961	961	961	961	1
569	20240909	105400	56815987	961	961	961	961	0
570	20240909	105300	56815987	961	961	961	961	0
571	20240909	105200	56815987	961	961	961	961	0
572	20240909	105100	56815987	961	961	961	961	569
573	20240909	105000	56269178	961	961	961	961	0
574	20240909	104900	56269178	961	961	961	961	0
575	20240909	104800	56269178	961	961	961	961	100
576	20240909	104700	56173078	960	960	960	960	67
577	20240909	104600	56108758	962	962	962	962	0
578	20240909	104500	56108758	962	962	962	962	0
579	20240909	104400	56108758	962	962	962	962	0
580	20240909	104300	56108758	962	962	962	962	0
581	20240909	104200	56108758	962	962	962	962	1
582	20240909	104100	56107796	962	962	962	962	0
583	20240909	104000	56107796	962	962	962	962	0
584	20240909	103900	56107796	962	962	962	962	0
585	20240909	103800	56107796	962	962	962	962	0
586	20240909	103700	56107796	962	962	962	962	0
587	20240909	103600	56107796	962	962	962	962	10
588	20240909	103500	56098176	962	962	962	962	0
589	20240909	103400	56098176	962	956	962	956	2
590	20240909	103300	56096258	955	955	955	955	0
591	20240909	103200	56096258	955	959	959	955	7939
592	20240909	103100	48505843	969	969	969	969	0
593	20240909	103000	48505843	969	969	969	969	0
594	20240909	102900	48505843	969	969	969	969	0
595	20240909	102800	48505843	969	969	969	969	0
596	20240909	102700	48505843	969	969	969	969	0
597	20240909	102600	48505843	969	969	969	969	0
598	20240909	102500	48505843	969	969	969	969	0
599	20240909	102400	48505843	969	969	969	969	0
600	20240909	102300	48505843	969	969	969	969	0
601	20240909	102200	48505843	969	969	969	969	0
602	20240909	102100	48505843	969	969	969	969	0
603	20240909	102000	48505843	969	969	969	969	1
604	20240909	101900	48504874	969	969	969	969	0
605	20240909	101800	48504874	969	969	969	969	0
606	20240909	101700	48504874	969	969	969	969	0
607	20240909	101600	48504874	969	969	969	969	0
608	20240909	101500	48504874	969	969	969	969	0
609	20240909	101400	48504874	969	969	969	969	1
610	20240909	101300	48503905	964	963	964	963	5132
611	20240909	101200	43558244	962	962	962	962	18
612	20240909	101100	43540928	962	962	962	962	0
613	20240909	101000	43540928	962	962	962	962	0
614	20240909	100900	43540928	962	962	962	962	0
615	20240909	100800	43540928	962	961	962	961	2000
616	20240909	100700	41617526	961	961	961	961	1
617	20240909	100600	41616565	961	961	961	961	401
618	20240909	100500	41231204	962	962	962	962	0
619	20240909	100400	41231204	962	961	962	961	5
620	20240909	100300	41226395	957	957	957	957	503
621	20240909	100200	40745024	963	963	963	963	0
622	20240909	100100	40745024	963	963	963	963	0
623	20240909	100000	40745024	963	963	963	963	0
624	20240909	095900	40745024	963	963	963	963	0
625	20240909	095800	40745024	963	963	963	963	0
626	20240909	095700	40745024	963	963	963	963	0
627	20240909	095600	40745024	963	963	963	963	5
628	20240909	095500	40740209	963	963	963	963	1
629	20240909	095400	40739246	956	956	956	956	0
630	20240909	095300	40739246	956	957	957	956	2045
631	20240909	095200	38784126	957	957	957	957	0
632	20240909	095100	38784126	957	957	957	957	0
633	20240909	095000	38784126	957	957	957	957	10
634	20240909	094900	38774556	956	956	956	956	0
635	20240909	094800	38774556	956	956	956	956	0
636	20240909	094700	38774556	956	956	956	956	0
637	20240909	094600	38774556	956	957	957	956	806
638	20240909	094500	38004010	963	963	963	963	0
639	20240909	094400	38004010	963	963	963	963	11
640	20240909	094300	37993417	963	963	963	963	8
641	20240909	094200	37985713	963	963	963	963	14
642	20240909	094100	37972231	963	963	963	963	2
643	20240909	094000	37970305	956	956	956	956	0
644	20240909	093900	37970305	956	956	956	956	0
645	20240909	093800	37970305	956	956	956	956	0
646	20240909	093700	37970305	956	956	956	956	0
647	20240909	093600	37970305	956	956	956	956	2609
648	20240909	093500	35476101	956	956	956	956	0
649	20240909	093400	35476101	956	964	964	956	2947
650	20240909	093300	32658758	964	964	964	964	1
651	20240909	093200	32657794	954	954	954	954	4511
652	20240909	093100	28354300	950	950	950	950	0
653	20240909	093000	28354300	950	959	964	950	6000
654	20240909	092900	22591906	959	956	959	956	678
655	20240909	092800	21943735	953	951	954	951	4345
656	20240909	092700	17807103	950	949	950	949	541
657	20240909	092600	17293163	951	951	951	951	0
658	20240909	092500	17293163	951	951	951	951	32
659	20240909	092400	17262731	952	952	952	952	1
660	20240909	092300	17261779	934	934	934	934	0
661	20240909	092200	17261779	934	945	945	932	857
662	20240909	092100	16457968	946	946	946	946	809
663	20240909	092000	15692654	947	947	947	947	46
664	20240909	091900	15649092	947	954	954	947	29
665	20240909	091800	15621608	954	949	954	947	1162
666	20240909	091700	14520935	955	955	955	955	0
667	20240909	091600	14520935	955	947	955	947	1836
668	20240909	091500	12768901	947	948	948	947	5
669	20240909	091400	12764165	947	949	953	947	2048
670	20240909	091300	10823551	955	955	955	955	0
671	20240909	091200	10823551	955	955	955	955	10
672	20240909	091100	10814001	955	955	955	955	0
673	20240909	091000	10814001	955	954	955	954	1000
674	20240909	090900	9859051	948	949	949	948	962
675	20240909	090800	8947073	948	949	949	948	2008
676	20240909	090700	7042488	949	950	950	949	2016
677	20240909	090600	5128304	950	950	950	949	1125
678	20240909	090500	4059559	951	951	951	951	59
679	20240909	090400	4003450	964	964	964	964	1
680	20240909	090300	4002486	950	950	950	950	5
681	20240909	090200	3997736	951	951	951	951	0
682	20240909	090100	3997736	951	952	952	951	1570
683	20240909	090000	2504250	954	954	954	954	2625