KissMeData/258790/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	204900	30040111	977	977	977	977	276
3	20240904	204800	30040111	977	977	977	977	0
4	20240904	204700	30040111	977	977	977	977	0
5	20240904	204600	30040111	977	977	977	977	0
6	20240904	204500	30040111	977	977	977	977	0
7	20240904	204400	30040111	977	977	977	977	0
8	20240904	204300	30040111	977	977	977	977	0
9	20240904	204200	30040111	977	977	977	977	0
10	20240904	204100	30040111	977	977	977	977	0
11	20240904	204000	30040111	977	977	977	977	0
12	20240904	203900	30040111	977	977	977	977	0
13	20240904	203800	30040111	977	977	977	977	0
14	20240904	203700	30040111	977	977	977	977	0
15	20240904	203600	30040111	977	977	977	977	0
16	20240904	203500	30040111	977	977	977	977	0
17	20240904	203400	30040111	977	977	977	977	0
18	20240904	203300	30040111	977	977	977	977	0
19	20240904	203200	30040111	977	977	977	977	0
20	20240904	203100	30040111	977	977	977	977	0
21	20240904	203000	30040111	977	977	977	977	0
22	20240904	202900	30040111	977	977	977	977	0
23	20240904	202800	30040111	977	977	977	977	0
24	20240904	202700	30040111	977	977	977	977	0
25	20240904	202600	30040111	977	977	977	977	0
26	20240904	202500	30040111	977	977	977	977	0
27	20240904	202400	30040111	977	977	977	977	0
28	20240904	202300	30040111	977	977	977	977	0
29	20240904	202200	30040111	977	977	977	977	0
30	20240904	202100	30040111	977	977	977	977	0
31	20240904	202000	30040111	977	977	977	977	0
32	20240904	201900	30040111	977	977	977	977	276
33	20240904	201800	30040111	977	977	977	977	0
34	20240904	201700	30040111	977	977	977	977	0
35	20240904	201600	30040111	977	977	977	977	0
36	20240904	201500	30040111	977	977	977	977	0
37	20240904	201400	30040111	977	977	977	977	0
38	20240904	201300	30040111	977	977	977	977	0
39	20240904	201200	30040111	977	977	977	977	0
40	20240904	201100	30040111	977	977	977	977	0
41	20240904	201000	30040111	977	977	977	977	0
42	20240904	200900	30040111	977	977	977	977	0
43	20240904	200800	30040111	977	977	977	977	0
44	20240904	200700	30040111	977	977	977	977	0
45	20240904	200600	30040111	977	977	977	977	0
46	20240904	200500	30040111	977	977	977	977	0
47	20240904	200400	30040111	977	977	977	977	0
48	20240904	200300	30040111	977	977	977	977	0
49	20240904	200200	30040111	977	977	977	977	0
50	20240904	200100	30040111	977	977	977	977	0
51	20240904	200000	30040111	977	977	977	977	0
52	20240904	195900	30040111	977	977	977	977	0
53	20240904	195800	30040111	977	977	977	977	0
54	20240904	195700	30040111	977	977	977	977	0
55	20240904	195600	30040111	977	977	977	977	0
56	20240904	195500	30040111	977	977	977	977	0
57	20240904	195400	30040111	977	977	977	977	0
58	20240904	195300	30040111	977	977	977	977	0
59	20240904	195200	30040111	977	977	977	977	0
60	20240904	195100	30040111	977	977	977	977	0
61	20240904	195000	30040111	977	977	977	977	0
62	20240904	194900	30040111	977	977	977	977	276
63	20240904	194800	30040111	977	977	977	977	0
64	20240904	194700	30040111	977	977	977	977	0
65	20240904	194600	30040111	977	977	977	977	0
66	20240904	194500	30040111	977	977	977	977	0
67	20240904	194400	30040111	977	977	977	977	0
68	20240904	194300	30040111	977	977	977	977	0
69	20240904	194200	30040111	977	977	977	977	0
70	20240904	194100	30040111	977	977	977	977	0
71	20240904	194000	30040111	977	977	977	977	0
72	20240904	193900	30040111	977	977	977	977	0
73	20240904	193800	30040111	977	977	977	977	0
74	20240904	193700	30040111	977	977	977	977	0
75	20240904	193600	30040111	977	977	977	977	0
76	20240904	193500	30040111	977	977	977	977	0
77	20240904	193400	30040111	977	977	977	977	0
78	20240904	193300	30040111	977	977	977	977	0
79	20240904	193200	30040111	977	977	977	977	0
80	20240904	193100	30040111	977	977	977	977	0
81	20240904	193000	30040111	977	977	977	977	0
82	20240904	192900	30040111	977	977	977	977	0
83	20240904	192800	30040111	977	977	977	977	0
84	20240904	192700	30040111	977	977	977	977	0
85	20240904	192600	30040111	977	977	977	977	0
86	20240904	192500	30040111	977	977	977	977	0
87	20240904	192400	30040111	977	977	977	977	0
88	20240904	192300	30040111	977	977	977	977	0
89	20240904	192200	30040111	977	977	977	977	0
90	20240904	192100	30040111	977	977	977	977	0
91	20240904	192000	30040111	977	977	977	977	0
92	20240904	191900	30040111	977	977	977	977	276
93	20240904	191800	30040111	977	977	977	977	0
94	20240904	191700	30040111	977	977	977	977	0
95	20240904	191600	30040111	977	977	977	977	0
96	20240904	191500	30040111	977	977	977	977	0
97	20240904	191400	30040111	977	977	977	977	0
98	20240904	191300	30040111	977	977	977	977	0
99	20240904	191200	30040111	977	977	977	977	0
100	20240904	191100	30040111	977	977	977	977	0
101	20240904	191000	30040111	977	977	977	977	0
102	20240904	190900	30040111	977	977	977	977	0
103	20240904	190800	30040111	977	977	977	977	0
104	20240904	190700	30040111	977	977	977	977	0
105	20240904	190600	30040111	977	977	977	977	0
106	20240904	190500	30040111	977	977	977	977	0
107	20240904	190400	30040111	977	977	977	977	0
108	20240904	190300	30040111	977	977	977	977	0
109	20240904	190200	30040111	977	977	977	977	0
110	20240904	190100	30040111	977	977	977	977	0
111	20240904	190000	30040111	977	977	977	977	0
112	20240904	185900	30040111	977	977	977	977	0
113	20240904	185800	30040111	977	977	977	977	0
114	20240904	185700	30040111	977	977	977	977	0
115	20240904	185600	30040111	977	977	977	977	0
116	20240904	185500	30040111	977	977	977	977	0
117	20240904	185400	30040111	977	977	977	977	0
118	20240904	185300	30040111	977	977	977	977	0
119	20240904	185200	30040111	977	977	977	977	0
120	20240904	185100	30040111	977	977	977	977	0
121	20240904	185000	30040111	977	977	977	977	0
122	20240904	184900	30040111	977	977	977	977	276
123	20240904	184800	30040111	977	977	977	977	0
124	20240904	184700	30040111	977	977	977	977	0
125	20240904	184600	30040111	977	977	977	977	0
126	20240904	184500	30040111	977	977	977	977	0
127	20240904	184400	30040111	977	977	977	977	0
128	20240904	184300	30040111	977	977	977	977	0
129	20240904	184200	30040111	977	977	977	977	0
130	20240904	184100	30040111	977	977	977	977	0
131	20240904	184000	30040111	977	977	977	977	0
132	20240904	183900	30040111	977	977	977	977	0
133	20240904	183800	30040111	977	977	977	977	0
134	20240904	183700	30040111	977	977	977	977	0
135	20240904	183600	30040111	977	977	977	977	0
136	20240904	183500	30040111	977	977	977	977	0
137	20240904	183400	30040111	977	977	977	977	0
138	20240904	183300	30040111	977	977	977	977	0
139	20240904	183200	30040111	977	977	977	977	0
140	20240904	183100	30040111	977	977	977	977	0
141	20240904	183000	30040111	977	977	977	977	0
142	20240904	182900	30040111	977	977	977	977	0
143	20240904	182800	30040111	977	977	977	977	0
144	20240904	182700	30040111	977	977	977	977	0
145	20240904	182600	30040111	977	977	977	977	0
146	20240904	182500	30040111	977	977	977	977	0
147	20240904	182400	30040111	977	977	977	977	0
148	20240904	182300	30040111	977	977	977	977	0
149	20240904	182200	30040111	977	977	977	977	0
150	20240904	182100	30040111	977	977	977	977	0
151	20240904	182000	30040111	977	977	977	977	0
152	20240904	181900	30040111	977	977	977	977	276
153	20240904	181800	30040111	977	977	977	977	0
154	20240904	181700	30040111	977	977	977	977	0
155	20240904	181600	30040111	977	977	977	977	0
156	20240904	181500	30040111	977	977	977	977	0
157	20240904	181400	30040111	977	977	977	977	0
158	20240904	181300	30040111	977	977	977	977	0
159	20240904	181200	30040111	977	977	977	977	0
160	20240904	181100	30040111	977	977	977	977	0
161	20240904	181000	30040111	977	977	977	977	0
162	20240904	180900	30040111	977	977	977	977	0
163	20240904	180800	30040111	977	977	977	977	0
164	20240904	180700	30040111	977	977	977	977	0
165	20240904	180600	30040111	977	977	977	977	0
166	20240904	180500	30040111	977	977	977	977	0
167	20240904	180400	30040111	977	977	977	977	0
168	20240904	180300	30040111	977	977	977	977	0
169	20240904	180200	30040111	977	977	977	977	0
170	20240904	180100	30040111	977	977	977	977	0
171	20240904	180000	30040111	977	977	977	977	0
172	20240904	175900	30040111	977	977	977	977	0
173	20240904	175800	30040111	977	977	977	977	0
174	20240904	175700	30040111	977	977	977	977	0
175	20240904	175600	30040111	977	977	977	977	0
176	20240904	175500	30040111	977	977	977	977	0
177	20240904	175400	30040111	977	977	977	977	0
178	20240904	175300	30040111	977	977	977	977	0
179	20240904	175200	30040111	977	977	977	977	0
180	20240904	175100	30040111	977	977	977	977	0
181	20240904	175000	30040111	977	977	977	977	0
182	20240904	174900	30040111	977	977	977	977	276
183	20240904	174800	30040111	977	977	977	977	0
184	20240904	174700	30040111	977	977	977	977	0
185	20240904	174600	30040111	977	977	977	977	0
186	20240904	174500	30040111	977	977	977	977	0
187	20240904	174400	30040111	977	977	977	977	0
188	20240904	174300	30040111	977	977	977	977	0
189	20240904	174200	30040111	977	977	977	977	0
190	20240904	174100	30040111	977	977	977	977	0
191	20240904	174000	30040111	977	977	977	977	0
192	20240904	173900	30040111	977	977	977	977	0
193	20240904	173800	30040111	977	977	977	977	0
194	20240904	173700	30040111	977	977	977	977	0
195	20240904	173600	30040111	977	977	977	977	0
196	20240904	173500	30040111	977	977	977	977	0
197	20240904	173400	30040111	977	977	977	977	0
198	20240904	173300	30040111	977	977	977	977	0
199	20240904	173200	30040111	977	977	977	977	0
200	20240904	173100	30040111	977	977	977	977	0
201	20240904	173000	30040111	977	977	977	977	0
202	20240904	172900	30040111	977	977	977	977	0
203	20240904	172800	30040111	977	977	977	977	0
204	20240904	172700	30040111	977	977	977	977	0
205	20240904	172600	30040111	977	977	977	977	0
206	20240904	172500	30040111	977	977	977	977	0
207	20240904	172400	30040111	977	977	977	977	0
208	20240904	172300	30040111	977	977	977	977	0
209	20240904	172200	30040111	977	977	977	977	0
210	20240904	172100	30040111	977	977	977	977	0
211	20240904	172000	30040111	977	977	977	977	0
212	20240904	171900	30040111	977	977	977	977	276
213	20240904	171800	30040111	977	977	977	977	0
214	20240904	171700	30040111	977	977	977	977	0
215	20240904	171600	30040111	977	977	977	977	0
216	20240904	171500	30040111	977	977	977	977	0
217	20240904	171400	30040111	977	977	977	977	0
218	20240904	171300	30040111	977	977	977	977	0
219	20240904	171200	30040111	977	977	977	977	0
220	20240904	171100	30040111	977	977	977	977	0
221	20240904	171000	30040111	977	977	977	977	0
222	20240904	170900	30040111	977	977	977	977	0
223	20240904	170800	30040111	977	977	977	977	0
224	20240904	170700	30040111	977	977	977	977	0
225	20240904	170600	30040111	977	977	977	977	0
226	20240904	170500	30040111	977	977	977	977	0
227	20240904	170400	30040111	977	977	977	977	0
228	20240904	170300	30040111	977	977	977	977	0
229	20240904	170200	30040111	977	977	977	977	0
230	20240904	170100	30040111	977	977	977	977	0
231	20240904	170000	30040111	977	977	977	977	0
232	20240904	165900	30040111	977	977	977	977	0
233	20240904	165800	30040111	977	977	977	977	0
234	20240904	165700	30040111	977	977	977	977	0
235	20240904	165600	30040111	977	977	977	977	0
236	20240904	165500	30040111	977	977	977	977	0
237	20240904	165400	30040111	977	977	977	977	0
238	20240904	165300	30040111	977	977	977	977	0
239	20240904	165200	30040111	977	977	977	977	0
240	20240904	165100	30040111	977	977	977	977	0
241	20240904	165000	30040111	977	977	977	977	0
242	20240904	164900	30040111	977	977	977	977	276
243	20240904	164800	30040111	977	977	977	977	0
244	20240904	164700	30040111	977	977	977	977	0
245	20240904	164600	30040111	977	977	977	977	0
246	20240904	164500	30040111	977	977	977	977	0
247	20240904	164400	30040111	977	977	977	977	0
248	20240904	164300	30040111	977	977	977	977	0
249	20240904	164200	30040111	977	977	977	977	0
250	20240904	164100	30040111	977	977	977	977	0
251	20240904	164000	30040111	977	977	977	977	0
252	20240904	163900	30040111	977	977	977	977	0
253	20240904	163800	30040111	977	977	977	977	0
254	20240904	163700	30040111	977	977	977	977	0
255	20240904	163600	30040111	977	977	977	977	0
256	20240904	163500	30040111	977	977	977	977	0
257	20240904	163400	30040111	977	977	977	977	0
258	20240904	163300	30040111	977	977	977	977	0
259	20240904	163200	30040111	977	977	977	977	0
260	20240904	163100	30040111	977	977	977	977	0
261	20240904	163000	30040111	977	977	977	977	0
262	20240904	162900	30040111	977	977	977	977	0
263	20240904	162800	30040111	977	977	977	977	0
264	20240904	162700	30040111	977	977	977	977	0
265	20240904	162600	30040111	977	977	977	977	0
266	20240904	162500	30040111	977	977	977	977	0
267	20240904	162400	30040111	977	977	977	977	0
268	20240904	162300	30040111	977	977	977	977	0
269	20240904	162200	30040111	977	977	977	977	0
270	20240904	162100	30040111	977	977	977	977	0
271	20240904	162000	30040111	977	977	977	977	0
272	20240904	161900	30040111	977	977	977	977	276
273	20240904	161800	30040111	977	977	977	977	0
274	20240904	161700	30040111	977	977	977	977	0
275	20240904	161600	30040111	977	977	977	977	0
276	20240904	161500	30040111	977	977	977	977	0
277	20240904	161400	30040111	977	977	977	977	0
278	20240904	161300	30040111	977	977	977	977	0
279	20240904	161200	30040111	977	977	977	977	0
280	20240904	161100	30040111	977	977	977	977	0
281	20240904	161000	30040111	977	977	977	977	0
282	20240904	160900	30040111	977	977	977	977	0
283	20240904	160800	30040111	977	977	977	977	0
284	20240904	160700	30040111	977	977	977	977	0
285	20240904	160600	30040111	977	977	977	977	0
286	20240904	160500	30040111	977	977	977	977	0
287	20240904	160400	30040111	977	977	977	977	0
288	20240904	160300	30040111	977	977	977	977	0
289	20240904	160200	30040111	977	977	977	977	0
290	20240904	160100	30040111	977	977	977	977	0
291	20240904	160000	30040111	977	977	977	977	0
292	20240904	155900	30040111	977	977	977	977	0
293	20240904	155800	30040111	977	977	977	977	0
294	20240904	155700	30040111	977	977	977	977	0
295	20240904	155600	30040111	977	977	977	977	0
296	20240904	155500	30040111	977	977	977	977	0
297	20240904	155400	30040111	977	977	977	977	0
298	20240904	155300	30040111	977	977	977	977	0
299	20240904	155200	30040111	977	977	977	977	0
300	20240904	155100	30040111	977	977	977	977	0
301	20240904	155000	30040111	977	977	977	977	0
302	20240904	154900	30040111	977	977	977	977	276
303	20240904	154800	30040111	977	977	977	977	0
304	20240904	154700	30040111	977	977	977	977	0
305	20240904	154600	30040111	977	977	977	977	0
306	20240904	154500	30040111	977	977	977	977	0
307	20240904	154400	30040111	977	977	977	977	0
308	20240904	154300	30040111	977	977	977	977	0
309	20240904	154200	30040111	977	977	977	977	0
310	20240904	154100	30040111	977	977	977	977	0
311	20240904	154000	30040111	977	977	977	977	0
312	20240904	153900	30040111	977	977	977	977	0
313	20240904	153800	30040111	977	977	977	977	0
314	20240904	153700	30040111	977	977	977	977	0
315	20240904	153600	30040111	977	977	977	977	0
316	20240904	153500	30040111	977	977	977	977	0
317	20240904	153400	30040111	977	977	977	977	0
318	20240904	153300	30040111	977	977	977	977	0
319	20240904	153200	30040111	977	977	977	977	0
320	20240904	153100	30040111	977	977	977	977	0
321	20240904	153000	30040111	977	977	977	977	276
322	20240904	152900	29770459	985	985	985	985	0
323	20240904	152800	29770459	985	985	985	985	0
324	20240904	152700	29770459	985	985	985	985	0
325	20240904	152600	29770459	985	985	985	985	0
326	20240904	152500	29770459	985	985	985	985	0
327	20240904	152400	29770459	985	985	985	985	0
328	20240904	152300	29770459	985	985	985	985	0
329	20240904	152200	29770459	985	985	985	985	0
330	20240904	152100	29770459	985	985	985	985	0
331	20240904	152000	29770459	985	985	985	985	0
332	20240904	151900	29770459	985	985	985	985	0
333	20240904	151800	29770459	985	985	985	985	0
334	20240904	151700	29770459	985	985	985	985	0
335	20240904	151600	29770459	985	985	985	985	0
336	20240904	151500	29770459	985	985	985	985	50
337	20240904	151400	29721209	987	987	987	987	0
338	20240904	151300	29721209	987	987	987	987	0
339	20240904	151200	29721209	987	987	987	987	0
340	20240904	151100	29721209	987	987	987	987	0
341	20240904	151000	29721209	987	987	987	987	0
342	20240904	150900	29721209	987	987	987	987	0
343	20240904	150800	29721209	987	987	987	987	0
344	20240904	150700	29721209	987	987	987	987	0
345	20240904	150600	29721209	987	987	987	987	0
346	20240904	150500	29721209	987	987	987	987	0
347	20240904	150400	29721209	987	987	987	987	0
348	20240904	150300	29721209	987	987	987	987	0
349	20240904	150200	29721209	987	987	987	987	0
350	20240904	150100	29721209	987	987	987	987	0
351	20240904	150000	29721209	987	987	987	987	0
352	20240904	145900	29721209	987	987	987	987	0
353	20240904	145800	29721209	987	987	987	987	0
354	20240904	145700	29721209	987	987	987	987	0
355	20240904	145600	29721209	987	987	987	987	0
356	20240904	145500	29721209	987	987	987	987	0
357	20240904	145400	29721209	987	987	987	987	0
358	20240904	145300	29721209	987	987	987	987	0
359	20240904	145200	29721209	987	987	987	987	0
360	20240904	145100	29721209	987	987	987	987	0
361	20240904	145000	29721209	987	987	987	987	8
362	20240904	144900	29713313	987	987	987	987	7
363	20240904	144800	29706404	988	988	988	988	0
364	20240904	144700	29706404	988	988	988	988	0
365	20240904	144600	29706404	988	988	988	988	0
366	20240904	144500	29706404	988	988	988	988	0
367	20240904	144400	29706404	988	987	988	987	250
368	20240904	144300	29459412	987	987	987	987	2
369	20240904	144200	29457438	988	988	988	988	0
370	20240904	144100	29457438	988	988	988	988	0
371	20240904	144000	29457438	988	988	988	988	0
372	20240904	143900	29457438	988	977	988	977	359
373	20240904	143800	29105084	977	977	977	977	4
374	20240904	143700	29101176	979	979	979	979	0
375	20240904	143600	29101176	979	979	979	979	0
376	20240904	143500	29101176	979	979	979	979	0
377	20240904	143400	29101176	979	979	979	979	0
378	20240904	143300	29101176	979	979	979	979	0
379	20240904	143200	29101176	979	979	979	979	2
380	20240904	143100	29099218	979	979	979	979	0
381	20240904	143000	29099218	979	979	979	979	0
382	20240904	142900	29099218	979	979	979	979	0
383	20240904	142800	29099218	979	978	979	978	2000
384	20240904	142700	27141228	979	979	979	979	0
385	20240904	142600	27141228	979	979	979	979	0
386	20240904	142500	27141228	979	976	979	976	100
387	20240904	142400	27043482	975	975	975	975	0
388	20240904	142300	27043482	975	970	975	970	10000
389	20240904	142200	17298486	968	968	968	968	0
390	20240904	142100	17298486	968	968	968	968	0
391	20240904	142000	17298486	968	968	968	968	0
392	20240904	141900	17298486	968	968	968	968	0
393	20240904	141800	17298486	968	968	968	968	0
394	20240904	141700	17298486	968	968	968	968	0
395	20240904	141600	17298486	968	968	968	968	0
396	20240904	141500	17298486	968	968	968	968	0
397	20240904	141400	17298486	968	968	968	968	0
398	20240904	141300	17298486	968	968	968	968	0
399	20240904	141200	17298486	968	968	968	968	0
400	20240904	141100	17298486	968	968	968	968	0
401	20240904	141000	17298486	968	968	968	968	0
402	20240904	140900	17298486	968	968	968	968	0
403	20240904	140800	17298486	968	968	968	968	0
404	20240904	140700	17298486	968	968	968	968	0
405	20240904	140600	17298486	968	968	968	968	0
406	20240904	140500	17298486	968	968	968	968	0
407	20240904	140400	17298486	968	968	968	968	0
408	20240904	140300	17298486	968	968	968	968	0
409	20240904	140200	17298486	968	968	968	968	0
410	20240904	140100	17298486	968	968	968	968	0
411	20240904	140000	17298486	968	968	968	968	0
412	20240904	135900	17298486	968	968	968	968	0
413	20240904	135800	17298486	968	968	968	968	0
414	20240904	135700	17298486	968	968	968	968	0
415	20240904	135600	17298486	968	968	968	968	0
416	20240904	135500	17298486	968	968	968	968	0
417	20240904	135400	17298486	968	968	968	968	0
418	20240904	135300	17298486	968	968	968	968	0
419	20240904	135200	17298486	968	968	968	968	22
420	20240904	135100	17277190	968	968	968	968	0
421	20240904	135000	17277190	968	968	968	968	0
422	20240904	134900	17277190	968	968	968	968	0
423	20240904	134800	17277190	968	968	968	968	0
424	20240904	134700	17277190	968	968	968	968	0
425	20240904	134600	17277190	968	968	968	968	2
426	20240904	134500	17275254	969	969	969	969	0
427	20240904	134400	17275254	969	969	969	969	0
428	20240904	134300	17275254	969	969	969	969	0
429	20240904	134200	17275254	969	969	969	969	0
430	20240904	134100	17275254	969	969	969	969	0
431	20240904	134000	17275254	969	969	969	969	0
432	20240904	133900	17275254	969	969	969	969	0
433	20240904	133800	17275254	969	969	969	969	0
434	20240904	133700	17275254	969	969	969	969	100
435	20240904	133600	17178354	971	971	971	971	0
436	20240904	133500	17178354	971	971	971	971	0
437	20240904	133400	17178354	971	963	971	963	600
438	20240904	133300	16600207	960	961	961	960	800
439	20240904	133200	15832157	961	961	961	961	0
440	20240904	133100	15832157	961	961	961	961	0
441	20240904	133000	15832157	961	961	961	961	0
442	20240904	132900	15832157	961	961	961	961	0
443	20240904	132800	15832157	961	961	961	961	0
444	20240904	132700	15832157	961	961	961	961	0
445	20240904	132600	15832157	961	961	961	961	0
446	20240904	132500	15832157	961	961	961	961	10
447	20240904	132400	15822547	961	961	961	961	0
448	20240904	132300	15822547	961	961	961	961	0
449	20240904	132200	15822547	961	961	961	961	81
450	20240904	132100	15744706	962	962	962	962	0
451	20240904	132000	15744706	962	962	962	962	0
452	20240904	131900	15744706	962	962	962	962	0
453	20240904	131800	15744706	962	962	962	962	0
454	20240904	131700	15744706	962	962	962	962	0
455	20240904	131600	15744706	962	962	962	962	0
456	20240904	131500	15744706	962	962	962	962	0
457	20240904	131400	15744706	962	962	962	962	0
458	20240904	131300	15744706	962	962	962	962	0
459	20240904	131200	15744706	962	962	962	962	0
460	20240904	131100	15744706	962	962	962	962	0
461	20240904	131000	15744706	962	962	962	962	0
462	20240904	130900	15744706	962	962	962	962	0
463	20240904	130800	15744706	962	962	962	962	0
464	20240904	130700	15744706	962	962	962	962	0
465	20240904	130600	15744706	962	962	962	962	0
466	20240904	130500	15744706	962	962	962	962	28
467	20240904	130400	15717770	963	963	963	963	0
468	20240904	130300	15717770	963	963	963	963	0
469	20240904	130200	15717770	963	965	965	963	873
470	20240904	130100	14876192	970	970	970	970	0
471	20240904	130000	14876192	970	970	970	970	0
472	20240904	125900	14876192	970	970	970	970	0
473	20240904	125800	14876192	970	970	970	970	0
474	20240904	125700	14876192	970	970	970	970	1
475	20240904	125600	14875222	965	965	965	965	0
476	20240904	125500	14875222	965	965	965	965	0
477	20240904	125400	14875222	965	965	965	965	0
478	20240904	125300	14875222	965	965	965	965	0
479	20240904	125200	14875222	965	965	965	965	0
480	20240904	125100	14875222	965	965	965	965	0
481	20240904	125000	14875222	965	965	965	965	0
482	20240904	124900	14875222	965	965	965	965	0
483	20240904	124800	14875222	965	965	965	965	0
484	20240904	124700	14875222	965	965	965	965	0
485	20240904	124600	14875222	965	965	965	965	0
486	20240904	124500	14875222	965	965	965	965	0
487	20240904	124400	14875222	965	965	965	965	0
488	20240904	124300	14875222	965	965	965	965	2468
489	20240904	124200	12493602	965	965	965	965	0
490	20240904	124100	12493602	965	965	965	965	0
491	20240904	124000	12493602	965	965	965	965	30
492	20240904	123900	12464652	970	970	970	970	0
493	20240904	123800	12464652	970	970	970	970	0
494	20240904	123700	12464652	970	970	970	970	0
495	20240904	123600	12464652	970	970	970	970	0
496	20240904	123500	12464652	970	970	970	970	0
497	20240904	123400	12464652	970	970	970	970	0
498	20240904	123300	12464652	970	970	970	970	0
499	20240904	123200	12464652	970	970	970	970	0
500	20240904	123100	12464652	970	970	970	970	0
501	20240904	123000	12464652	970	970	970	970	0
502	20240904	122900	12464652	970	970	970	970	20
503	20240904	122800	12445252	970	970	970	970	71
504	20240904	122700	12376382	971	971	971	971	0
505	20240904	122600	12376382	971	971	971	971	0
506	20240904	122500	12376382	971	971	971	971	0
507	20240904	122400	12376382	971	971	971	971	0
508	20240904	122300	12376382	971	971	971	971	0
509	20240904	122200	12376382	971	971	971	971	0
510	20240904	122100	12376382	971	971	971	971	1
511	20240904	122000	12375411	971	971	971	971	0
512	20240904	121900	12375411	971	971	971	971	0
513	20240904	121800	12375411	971	971	971	971	0
514	20240904	121700	12375411	971	971	971	971	2
515	20240904	121600	12373469	971	971	971	971	0
516	20240904	121500	12373469	971	971	971	971	0
517	20240904	121400	12373469	971	971	971	971	0
518	20240904	121300	12373469	971	971	971	971	0
519	20240904	121200	12373469	971	971	971	971	0
520	20240904	121100	12373469	971	971	971	971	0
521	20240904	121000	12373469	971	971	971	971	1
522	20240904	120900	12372498	970	970	970	970	0
523	20240904	120800	12372498	970	970	970	970	0
524	20240904	120700	12372498	970	970	970	970	0
525	20240904	120600	12372498	970	970	970	970	0
526	20240904	120500	12372498	970	970	970	970	0
527	20240904	120400	12372498	970	970	970	970	0
528	20240904	120300	12372498	970	970	970	970	3
529	20240904	120200	12369588	970	970	970	970	0
530	20240904	120100	12369588	970	970	970	970	0
531	20240904	120000	12369588	970	970	970	970	0
532	20240904	115900	12369588	970	970	970	970	0
533	20240904	115800	12369588	970	970	970	970	1073
534	20240904	115700	11328778	970	970	970	970	0
535	20240904	115600	11328778	970	970	970	970	0
536	20240904	115500	11328778	970	970	970	970	0
537	20240904	115400	11328778	970	970	970	970	0
538	20240904	115300	11328778	970	970	970	970	0
539	20240904	115200	11328778	970	970	970	970	0
540	20240904	115100	11328778	970	970	970	970	1
541	20240904	115000	11327808	965	965	965	965	0
542	20240904	114900	11327808	965	965	965	965	0
543	20240904	114800	11327808	965	965	965	965	0
544	20240904	114700	11327808	965	968	968	965	3278
545	20240904	114600	8157923	969	969	969	969	8
546	20240904	114500	8150171	968	968	968	968	0
547	20240904	114400	8150171	968	968	968	968	0
548	20240904	114300	8150171	968	968	968	968	0
549	20240904	114200	8150171	968	968	968	968	0
550	20240904	114100	8150171	968	968	968	968	0
551	20240904	114000	8150171	968	968	968	968	0
552	20240904	113900	8150171	968	968	968	968	0
553	20240904	113800	8150171	968	968	968	968	0
554	20240904	113700	8150171	968	968	968	968	0
555	20240904	113600	8150171	968	968	968	968	0
556	20240904	113500	8150171	968	968	968	968	0
557	20240904	113400	8150171	968	968	968	968	29
558	20240904	113300	8122099	970	970	970	970	0
559	20240904	113200	8122099	970	970	970	970	0
560	20240904	113100	8122099	970	970	970	970	1
561	20240904	113000	8121129	968	968	968	968	9
562	20240904	112900	8112417	968	968	968	968	0
563	20240904	112800	8112417	968	968	968	968	0
564	20240904	112700	8112417	968	968	968	968	0
565	20240904	112600	8112417	968	968	968	968	0
566	20240904	112500	8112417	968	968	968	968	0
567	20240904	112400	8112417	968	968	968	968	0
568	20240904	112300	8112417	968	968	968	968	0
569	20240904	112200	8112417	968	968	968	968	0
570	20240904	112100	8112417	968	968	968	968	0
571	20240904	112000	8112417	968	968	968	968	0
572	20240904	111900	8112417	968	969	969	968	31
573	20240904	111800	8082400	971	971	971	971	1
574	20240904	111700	8081429	969	969	969	969	0
575	20240904	111600	8081429	969	969	969	969	0
576	20240904	111500	8081429	969	969	969	969	5
577	20240904	111400	8076584	970	971	971	970	6798
578	20240904	111300	1481750	972	973	973	972	202
579	20240904	111200	1285206	973	973	973	973	0
580	20240904	111100	1285206	973	973	973	973	0
581	20240904	111000	1285206	973	973	973	973	0
582	20240904	110900	1285206	973	973	973	973	0
583	20240904	110800	1285206	973	973	973	973	0
584	20240904	110700	1285206	973	973	973	973	0
585	20240904	110600	1285206	973	973	973	973	0
586	20240904	110500	1285206	973	973	973	973	0
587	20240904	110400	1285206	973	973	973	973	300
588	20240904	110300	993306	974	974	974	974	0
589	20240904	110200	993306	974	974	974	974	0
590	20240904	110100	993306	974	974	974	974	0
591	20240904	110000	993306	974	974	974	974	0
592	20240904	105900	993306	974	974	974	974	0
593	20240904	105800	993306	974	974	974	974	0
594	20240904	105700	993306	974	974	974	974	0
595	20240904	105600	993306	974	974	974	974	0
596	20240904	105500	993306	974	974	974	974	0
597	20240904	105400	993306	974	974	974	974	0
598	20240904	105300	993306	974	974	974	974	0
599	20240904	105200	993306	974	974	974	974	0
600	20240904	105100	993306	974	974	974	974	0
601	20240904	105000	993306	974	974	974	974	0
602	20240904	104900	993306	974	974	974	974	0
603	20240904	104800	993306	974	974	974	974	0
604	20240904	104700	993306	974	974	974	974	0
605	20240904	104600	993306	974	974	974	974	1
606	20240904	104500	992332	972	972	972	972	0
607	20240904	104400	992332	972	972	972	972	0
608	20240904	104300	992332	972	972	972	972	0
609	20240904	104200	992332	972	972	972	972	0
610	20240904	104100	992332	972	972	972	972	0
611	20240904	104000	992332	972	972	972	972	0
612	20240904	103900	992332	972	972	972	972	0
613	20240904	103800	992332	972	972	972	972	0
614	20240904	103700	992332	972	972	972	972	0
615	20240904	103600	992332	972	972	972	972	0
616	20240904	103500	992332	972	972	972	972	0
617	20240904	103400	992332	972	972	972	972	0
618	20240904	103300	992332	972	972	972	972	0
619	20240904	103200	992332	972	972	972	972	25
620	20240904	103100	968032	972	972	972	972	0
621	20240904	103000	968032	972	972	972	972	1
622	20240904	102900	967060	971	971	971	971	0
623	20240904	102800	967060	971	971	971	971	11
624	20240904	102700	956379	972	972	972	972	0
625	20240904	102600	956379	972	972	972	972	0
626	20240904	102500	956379	972	972	972	972	2
627	20240904	102400	954435	971	971	971	971	0
628	20240904	102300	954435	971	971	971	971	0
629	20240904	102200	954435	971	971	971	971	0
630	20240904	102100	954435	971	971	971	971	0
631	20240904	102000	954435	971	971	971	971	0
632	20240904	101900	954435	971	971	971	971	0
633	20240904	101800	954435	971	971	971	971	0
634	20240904	101700	954435	971	971	971	971	0
635	20240904	101600	954435	971	971	971	971	0
636	20240904	101500	954435	971	971	971	971	1
637	20240904	101400	953464	971	971	971	971	0
638	20240904	101300	953464	971	971	971	971	0
639	20240904	101200	953464	971	971	971	971	0
640	20240904	101100	953464	971	971	971	971	0
641	20240904	101000	953464	971	971	971	971	0
642	20240904	100900	953464	971	971	971	971	0
643	20240904	100800	953464	971	971	971	971	0
644	20240904	100700	953464	971	971	971	971	2
645	20240904	100600	951522	972	972	972	972	2
646	20240904	100500	949578	971	971	971	971	0
647	20240904	100400	949578	971	971	971	971	0
648	20240904	100300	949578	971	971	971	971	0
649	20240904	100200	949578	971	971	971	971	2
650	20240904	100100	947636	974	974	974	974	0
651	20240904	100000	947636	974	974	974	974	0
652	20240904	095900	947636	974	974	974	974	12
653	20240904	095800	935948	973	973	973	973	0
654	20240904	095700	935948	973	973	973	973	0
655	20240904	095600	935948	973	973	973	973	0
656	20240904	095500	935948	973	973	973	973	0
657	20240904	095400	935948	973	973	973	973	0
658	20240904	095300	935948	973	973	973	973	0
659	20240904	095200	935948	973	973	973	973	9
660	20240904	095100	927191	971	972	973	971	13
661	20240904	095000	914556	969	969	969	969	0
662	20240904	094900	914556	969	969	969	969	0
663	20240904	094800	914556	969	969	969	969	2
664	20240904	094700	912618	970	968	970	968	21
665	20240904	094600	892284	969	970	970	969	18
666	20240904	094500	874832	971	971	971	971	8
667	20240904	094400	867064	971	970	971	970	195
668	20240904	094300	677912	970	970	970	970	0
669	20240904	094200	677912	970	970	970	970	0
670	20240904	094100	677912	970	970	970	970	0
671	20240904	094000	677912	970	969	970	969	12
672	20240904	093900	666276	970	970	970	970	12
673	20240904	093800	654636	970	970	970	970	2
674	20240904	093700	652696	970	974	974	970	110
675	20240904	093600	545596	975	974	975	974	2
676	20240904	093500	543647	970	970	970	970	1
677	20240904	093400	542677	975	975	975	975	0
678	20240904	093300	542677	975	975	975	975	10
679	20240904	093200	532927	977	977	977	977	0
680	20240904	093100	532927	977	977	977	977	0
681	20240904	093000	532927	977	977	977	977	0
682	20240904	092900	532927	977	977	977	977	0
683	20240904	092800	532927	977	977	977	977	0
684	20240904	092700	532927	977	977	977	977	0
685	20240904	092600	532927	977	977	977	977	0
686	20240904	092500	532927	977	977	977	977	0
687	20240904	092400	532927	977	977	977	977	1
688	20240904	092300	531950	978	978	978	978	0
689	20240904	092200	531950	978	978	978	978	0
690	20240904	092100	531950	978	978	978	978	0
691	20240904	092000	531950	978	978	978	978	1
692	20240904	091900	530972	969	978	978	969	21
693	20240904	091800	510443	976	976	976	976	0
694	20240904	091700	510443	976	976	976	976	0
695	20240904	091600	510443	976	976	976	976	0
696	20240904	091500	510443	976	976	976	976	0
697	20240904	091400	510443	976	976	976	976	1
698	20240904	091300	509467	967	967	967	967	0
699	20240904	091200	509467	967	967	967	967	1
700	20240904	091100	508500	969	969	969	969	0
701	20240904	091000	508500	969	969	969	969	0
702	20240904	090900	508500	969	969	969	969	0
703	20240904	090800	508500	969	974	980	969	10
704	20240904	090700	498727	964	978	978	964	4
705	20240904	090600	494853	969	977	980	969	7
706	20240904	090500	488022	978	978	978	978	0
707	20240904	090400	488022	978	978	978	978	0
708	20240904	090300	488022	978	978	978	978	1
709	20240904	090200	487044	973	973	973	973	0
710	20240904	090100	487044	973	973	973	973	0
711	20240904	090000	487044	973	980	980	973	497