KissMeData/083660/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	195200	2307113910	969	969	969	969	10258
3	20240902	195100	2307113910	969	969	969	969	0
4	20240902	195000	2307113910	969	969	969	969	0
5	20240902	194900	2307113910	969	969	969	969	0
6	20240902	194800	2307113910	969	969	969	969	0
7	20240902	194700	2307113910	969	969	969	969	0
8	20240902	194600	2307113910	969	969	969	969	0
9	20240902	194500	2307113910	969	969	969	969	0
10	20240902	194400	2307113910	969	969	969	969	0
11	20240902	194300	2307113910	969	969	969	969	0
12	20240902	194200	2307113910	969	969	969	969	0
13	20240902	194100	2307113910	969	969	969	969	0
14	20240902	194000	2307113910	969	969	969	969	0
15	20240902	193900	2307113910	969	969	969	969	0
16	20240902	193800	2307113910	969	969	969	969	0
17	20240902	193700	2307113910	969	969	969	969	0
18	20240902	193600	2307113910	969	969	969	969	0
19	20240902	193500	2307113910	969	969	969	969	0
20	20240902	193400	2307113910	969	969	969	969	0
21	20240902	193300	2307113910	969	969	969	969	0
22	20240902	193200	2307113910	969	969	969	969	0
23	20240902	193100	2307113910	969	969	969	969	0
24	20240902	193000	2307113910	969	969	969	969	0
25	20240902	192900	2307113910	969	969	969	969	0
26	20240902	192800	2307113910	969	969	969	969	0
27	20240902	192700	2307113910	969	969	969	969	0
28	20240902	192600	2307113910	969	969	969	969	0
29	20240902	192500	2307113910	969	969	969	969	0
30	20240902	192400	2307113910	969	969	969	969	0
31	20240902	192300	2307113910	969	969	969	969	0
32	20240902	192200	2307113910	969	969	969	969	10258
33	20240902	192100	2307113910	969	969	969	969	0
34	20240902	192000	2307113910	969	969	969	969	0
35	20240902	191900	2307113910	969	969	969	969	0
36	20240902	191800	2307113910	969	969	969	969	0
37	20240902	191700	2307113910	969	969	969	969	0
38	20240902	191600	2307113910	969	969	969	969	0
39	20240902	191500	2307113910	969	969	969	969	0
40	20240902	191400	2307113910	969	969	969	969	0
41	20240902	191300	2307113910	969	969	969	969	0
42	20240902	191200	2307113910	969	969	969	969	0
43	20240902	191100	2307113910	969	969	969	969	0
44	20240902	191000	2307113910	969	969	969	969	0
45	20240902	190900	2307113910	969	969	969	969	0
46	20240902	190800	2307113910	969	969	969	969	0
47	20240902	190700	2307113910	969	969	969	969	0
48	20240902	190600	2307113910	969	969	969	969	0
49	20240902	190500	2307113910	969	969	969	969	0
50	20240902	190400	2307113910	969	969	969	969	0
51	20240902	190300	2307113910	969	969	969	969	0
52	20240902	190200	2307113910	969	969	969	969	0
53	20240902	190100	2307113910	969	969	969	969	0
54	20240902	190000	2307113910	969	969	969	969	0
55	20240902	185900	2307113910	969	969	969	969	0
56	20240902	185800	2307113910	969	969	969	969	0
57	20240902	185700	2307113910	969	969	969	969	0
58	20240902	185600	2307113910	969	969	969	969	0
59	20240902	185500	2307113910	969	969	969	969	0
60	20240902	185400	2307113910	969	969	969	969	0
61	20240902	185300	2307113910	969	969	969	969	0
62	20240902	185200	2307113910	969	969	969	969	10258
63	20240902	185100	2307113910	969	969	969	969	0
64	20240902	185000	2307113910	969	969	969	969	0
65	20240902	184900	2307113910	969	969	969	969	0
66	20240902	184800	2307113910	969	969	969	969	0
67	20240902	184700	2307113910	969	969	969	969	0
68	20240902	184600	2307113910	969	969	969	969	0
69	20240902	184500	2307113910	969	969	969	969	0
70	20240902	184400	2307113910	969	969	969	969	0
71	20240902	184300	2307113910	969	969	969	969	0
72	20240902	184200	2307113910	969	969	969	969	0
73	20240902	184100	2307113910	969	969	969	969	0
74	20240902	184000	2307113910	969	969	969	969	0
75	20240902	183900	2307113910	969	969	969	969	0
76	20240902	183800	2307113910	969	969	969	969	0
77	20240902	183700	2307113910	969	969	969	969	0
78	20240902	183600	2307113910	969	969	969	969	0
79	20240902	183500	2307113910	969	969	969	969	0
80	20240902	183400	2307113910	969	969	969	969	0
81	20240902	183300	2307113910	969	969	969	969	0
82	20240902	183200	2307113910	969	969	969	969	0
83	20240902	183100	2307113910	969	969	969	969	0
84	20240902	183000	2307113910	969	969	969	969	0
85	20240902	182900	2307113910	969	969	969	969	0
86	20240902	182800	2307113910	969	969	969	969	0
87	20240902	182700	2307113910	969	969	969	969	0
88	20240902	182600	2307113910	969	969	969	969	0
89	20240902	182500	2307113910	969	969	969	969	0
90	20240902	182400	2307113910	969	969	969	969	0
91	20240902	182300	2307113910	969	969	969	969	0
92	20240902	182200	2307113910	969	969	969	969	10258
93	20240902	182100	2307113910	969	969	969	969	0
94	20240902	182000	2307113910	969	969	969	969	0
95	20240902	181900	2307113910	969	969	969	969	0
96	20240902	181800	2307113910	969	969	969	969	0
97	20240902	181700	2307113910	969	969	969	969	0
98	20240902	181600	2307113910	969	969	969	969	0
99	20240902	181500	2307113910	969	969	969	969	0
100	20240902	181400	2307113910	969	969	969	969	0
101	20240902	181300	2307113910	969	969	969	969	0
102	20240902	181200	2307113910	969	969	969	969	0
103	20240902	181100	2307113910	969	969	969	969	0
104	20240902	181000	2307113910	969	969	969	969	0
105	20240902	180900	2307113910	969	969	969	969	0
106	20240902	180800	2307113910	969	969	969	969	0
107	20240902	180700	2307113910	969	969	969	969	0
108	20240902	180600	2307113910	969	969	969	969	0
109	20240902	180500	2307113910	969	969	969	969	0
110	20240902	180400	2307113910	969	969	969	969	0
111	20240902	180300	2307113910	969	969	969	969	0
112	20240902	180200	2307113910	969	969	969	969	0
113	20240902	180100	2307113910	969	969	969	969	0
114	20240902	180000	2307113910	969	969	969	969	0
115	20240902	175900	2307113910	969	969	969	969	0
116	20240902	175800	2307113910	969	969	969	969	0
117	20240902	175700	2307113910	969	969	969	969	0
118	20240902	175600	2307113910	969	969	969	969	0
119	20240902	175500	2307113910	969	969	969	969	0
120	20240902	175400	2307113910	969	969	969	969	0
121	20240902	175300	2307113910	969	969	969	969	0
122	20240902	175200	2307113910	969	969	969	969	10258
123	20240902	175100	2307113910	969	969	969	969	0
124	20240902	175000	2307113910	969	969	969	969	0
125	20240902	174900	2307113910	969	969	969	969	0
126	20240902	174800	2307113910	969	969	969	969	0
127	20240902	174700	2307113910	969	969	969	969	0
128	20240902	174600	2307113910	969	969	969	969	0
129	20240902	174500	2307113910	969	969	969	969	0
130	20240902	174400	2307113910	969	969	969	969	0
131	20240902	174300	2307113910	969	969	969	969	0
132	20240902	174200	2307113910	969	969	969	969	0
133	20240902	174100	2307113910	969	969	969	969	0
134	20240902	174000	2307113910	969	969	969	969	0
135	20240902	173900	2307113910	969	969	969	969	0
136	20240902	173800	2307113910	969	969	969	969	0
137	20240902	173700	2307113910	969	969	969	969	0
138	20240902	173600	2307113910	969	969	969	969	0
139	20240902	173500	2307113910	969	969	969	969	0
140	20240902	173400	2307113910	969	969	969	969	0
141	20240902	173300	2307113910	969	969	969	969	0
142	20240902	173200	2307113910	969	969	969	969	0
143	20240902	173100	2307113910	969	969	969	969	0
144	20240902	173000	2307113910	969	969	969	969	0
145	20240902	172900	2307113910	969	969	969	969	0
146	20240902	172800	2307113910	969	969	969	969	0
147	20240902	172700	2307113910	969	969	969	969	0
148	20240902	172600	2307113910	969	969	969	969	0
149	20240902	172500	2307113910	969	969	969	969	0
150	20240902	172400	2307113910	969	969	969	969	0
151	20240902	172300	2307113910	969	969	969	969	0
152	20240902	172200	2307113910	969	969	969	969	10258
153	20240902	172100	2307113910	969	969	969	969	0
154	20240902	172000	2307113910	969	969	969	969	0
155	20240902	171900	2307113910	969	969	969	969	0
156	20240902	171800	2307113910	969	969	969	969	0
157	20240902	171700	2307113910	969	969	969	969	0
158	20240902	171600	2307113910	969	969	969	969	0
159	20240902	171500	2307113910	969	969	969	969	0
160	20240902	171400	2307113910	969	969	969	969	0
161	20240902	171300	2307113910	969	969	969	969	0
162	20240902	171200	2307113910	969	969	969	969	0
163	20240902	171100	2307113910	969	969	969	969	0
164	20240902	171000	2307113910	969	969	969	969	0
165	20240902	170900	2307113910	969	969	969	969	0
166	20240902	170800	2307113910	969	969	969	969	0
167	20240902	170700	2307113910	969	969	969	969	0
168	20240902	170600	2307113910	969	969	969	969	0
169	20240902	170500	2307113910	969	969	969	969	0
170	20240902	170400	2307113910	969	969	969	969	0
171	20240902	170300	2307113910	969	969	969	969	0
172	20240902	170200	2307113910	969	969	969	969	0
173	20240902	170100	2307113910	969	969	969	969	0
174	20240902	170000	2307113910	969	969	969	969	0
175	20240902	165900	2307113910	969	969	969	969	0
176	20240902	165800	2307113910	969	969	969	969	0
177	20240902	165700	2307113910	969	969	969	969	0
178	20240902	165600	2307113910	969	969	969	969	0
179	20240902	165500	2307113910	969	969	969	969	0
180	20240902	165400	2307113910	969	969	969	969	0
181	20240902	165300	2307113910	969	969	969	969	0
182	20240902	165200	2307113910	969	969	969	969	10258
183	20240902	165100	2307113910	969	969	969	969	0
184	20240902	165000	2307113910	969	969	969	969	0
185	20240902	164900	2307113910	969	969	969	969	0
186	20240902	164800	2307113910	969	969	969	969	0
187	20240902	164700	2307113910	969	969	969	969	0
188	20240902	164600	2307113910	969	969	969	969	0
189	20240902	164500	2307113910	969	969	969	969	0
190	20240902	164400	2307113910	969	969	969	969	0
191	20240902	164300	2307113910	969	969	969	969	0
192	20240902	164200	2307113910	969	969	969	969	0
193	20240902	164100	2307113910	969	969	969	969	0
194	20240902	164000	2307113910	969	969	969	969	0
195	20240902	163900	2307113910	969	969	969	969	0
196	20240902	163800	2307113910	969	969	969	969	0
197	20240902	163700	2307113910	969	969	969	969	0
198	20240902	163600	2307113910	969	969	969	969	0
199	20240902	163500	2307113910	969	969	969	969	0
200	20240902	163400	2307113910	969	969	969	969	0
201	20240902	163300	2307113910	969	969	969	969	0
202	20240902	163200	2307113910	969	969	969	969	0
203	20240902	163100	2307113910	969	969	969	969	0
204	20240902	163000	2307113910	969	969	969	969	0
205	20240902	162900	2307113910	969	969	969	969	0
206	20240902	162800	2307113910	969	969	969	969	0
207	20240902	162700	2307113910	969	969	969	969	0
208	20240902	162600	2307113910	969	969	969	969	0
209	20240902	162500	2307113910	969	969	969	969	0
210	20240902	162400	2307113910	969	969	969	969	0
211	20240902	162300	2307113910	969	969	969	969	0
212	20240902	162200	2307113910	969	969	969	969	10258
213	20240902	162100	2307113910	969	969	969	969	0
214	20240902	162000	2307113910	969	969	969	969	0
215	20240902	161900	2307113910	969	969	969	969	0
216	20240902	161800	2307113910	969	969	969	969	0
217	20240902	161700	2307113910	969	969	969	969	0
218	20240902	161600	2307113910	969	969	969	969	0
219	20240902	161500	2307113910	969	969	969	969	0
220	20240902	161400	2307113910	969	969	969	969	0
221	20240902	161300	2307113910	969	969	969	969	0
222	20240902	161200	2307113910	969	969	969	969	0
223	20240902	161100	2307113910	969	969	969	969	0
224	20240902	161000	2307113910	969	969	969	969	0
225	20240902	160900	2307113910	969	969	969	969	0
226	20240902	160800	2307113910	969	969	969	969	0
227	20240902	160700	2307113910	969	969	969	969	0
228	20240902	160600	2307113910	969	969	969	969	0
229	20240902	160500	2307113910	969	969	969	969	0
230	20240902	160400	2307113910	969	969	969	969	0
231	20240902	160300	2307113910	969	969	969	969	0
232	20240902	160200	2307113910	969	969	969	969	0
233	20240902	160100	2307113910	969	969	969	969	0
234	20240902	160000	2307113910	969	969	969	969	0
235	20240902	155900	2307113910	969	969	969	969	0
236	20240902	155800	2307113910	969	969	969	969	0
237	20240902	155700	2307113910	969	969	969	969	0
238	20240902	155600	2307113910	969	969	969	969	0
239	20240902	155500	2307113910	969	969	969	969	0
240	20240902	155400	2307113910	969	969	969	969	0
241	20240902	155300	2307113910	969	969	969	969	0
242	20240902	155200	2307113910	969	969	969	969	10258
243	20240902	155100	2307113910	969	969	969	969	0
244	20240902	155000	2307113910	969	969	969	969	0
245	20240902	154900	2307113910	969	969	969	969	0
246	20240902	154800	2307113910	969	969	969	969	0
247	20240902	154700	2307113910	969	969	969	969	0
248	20240902	154600	2307113910	969	969	969	969	0
249	20240902	154500	2307113910	969	969	969	969	0
250	20240902	154400	2307113910	969	969	969	969	0
251	20240902	154300	2307113910	969	969	969	969	0
252	20240902	154200	2307113910	969	969	969	969	0
253	20240902	154100	2307113910	969	969	969	969	0
254	20240902	154000	2307113910	969	969	969	969	0
255	20240902	153900	2307113910	969	969	969	969	0
256	20240902	153800	2307113910	969	969	969	969	0
257	20240902	153700	2307113910	969	969	969	969	0
258	20240902	153600	2307113910	969	969	969	969	0
259	20240902	153500	2307113910	969	969	969	969	0
260	20240902	153400	2307113910	969	969	969	969	0
261	20240902	153300	2307113910	969	969	969	969	0
262	20240902	153200	2307113910	969	969	969	969	0
263	20240902	153100	2307113910	969	969	969	969	0
264	20240902	153000	2307113910	969	969	969	969	10258
265	20240902	152900	2297173908	967	967	967	967	0
266	20240902	152800	2297173908	967	967	967	967	0
267	20240902	152700	2297173908	967	967	967	967	0
268	20240902	152600	2297173908	967	967	967	967	0
269	20240902	152500	2297173908	967	967	967	967	0
270	20240902	152400	2297173908	967	967	967	967	0
271	20240902	152300	2297173908	967	967	967	967	0
272	20240902	152200	2297173908	967	967	967	967	0
273	20240902	152100	2297173908	967	967	967	967	0
274	20240902	152000	2297173908	967	967	967	967	0
275	20240902	151900	2297173908	967	962	967	962	65
276	20240902	151800	2297111278	969	967	969	967	1042
277	20240902	151700	2296102118	969	968	969	968	33
278	20240902	151600	2296070163	968	967	969	962	510
279	20240902	151500	2295576875	961	961	961	960	508
280	20240902	151400	2295088706	967	961	967	960	155
281	20240902	151300	2294939786	967	960	967	960	606
282	20240902	151200	2294354535	960	957	960	957	201
283	20240902	151100	2294161578	967	960	967	956	1126
284	20240902	151000	2293080022	967	966	967	966	4
285	20240902	150900	2293076157	956	967	967	956	112
286	20240902	150800	2292967886	967	967	967	967	108
287	20240902	150700	2292863450	968	968	968	968	109
288	20240902	150600	2292757938	968	968	968	955	367
289	20240902	150500	2292405062	962	961	969	960	1683
290	20240902	150400	2290788890	961	962	962	961	1010
291	20240902	150300	2289818270	969	962	969	961	161
292	20240902	150200	2289663319	969	969	969	969	33
293	20240902	150100	2289631342	969	969	969	969	0
294	20240902	150000	2289631342	969	968	969	968	100
295	20240902	145900	2289534465	969	964	969	960	500
296	20240902	145800	2289052742	963	963	963	963	0
297	20240902	145700	2289052742	963	964	964	963	25
298	20240902	145600	2289028666	973	960	973	960	923
299	20240902	145500	2288141102	960	958	960	958	100
300	20240902	145400	2288045230	958	954	959	954	1575
301	20240902	145300	2286538776	958	958	958	958	0
302	20240902	145200	2286538776	958	953	958	946	4182
303	20240902	145100	2282575211	959	959	959	959	0
304	20240902	145000	2282575211	959	959	959	959	0
305	20240902	144900	2282575211	959	959	959	959	0
306	20240902	144800	2282575211	959	954	959	951	1097
307	20240902	144700	2281530669	955	958	958	955	6
308	20240902	144600	2281524928	959	954	959	954	222
309	20240902	144500	2281312982	950	950	950	950	1421
310	20240902	144400	2279963032	950	949	950	949	60
311	20240902	144300	2279906082	949	950	950	949	203
312	20240902	144200	2279713233	950	949	950	949	121
313	20240902	144100	2279598303	949	949	950	949	303
314	20240902	144000	2279310754	950	950	950	950	5
315	20240902	143900	2279306004	950	950	950	950	101
316	20240902	143800	2279210054	950	949	950	949	15
317	20240902	143700	2279195817	949	950	950	947	1610
318	20240902	143600	2277669974	950	949	950	949	224
319	20240902	143500	2277457393	950	955	955	948	9807
320	20240902	143400	2268134229	956	956	956	956	96
321	20240902	143300	2268042453	953	953	953	953	168
322	20240902	143200	2267882349	951	951	951	951	0
323	20240902	143100	2267882349	951	953	953	951	304
324	20240902	143000	2267593242	951	955	955	951	3128
325	20240902	142900	2264617004	960	960	960	960	1
326	20240902	142800	2264616044	963	963	963	963	0
327	20240902	142700	2264616044	963	963	963	963	3
328	20240902	142600	2264613155	952	965	967	952	3101
329	20240902	142500	2261650433	965	965	965	965	0
330	20240902	142400	2261650433	965	965	965	965	0
331	20240902	142300	2261650433	965	965	965	965	0
332	20240902	142200	2261650433	965	959	965	959	3
333	20240902	142100	2261647550	959	954	959	954	202
334	20240902	142000	2261453837	954	954	954	954	0
335	20240902	141900	2261453837	954	952	968	951	278
336	20240902	141800	2261189119	951	969	969	951	1180
337	20240902	141700	2260065181	951	959	959	951	4667
338	20240902	141600	2255612825	960	960	960	960	0
339	20240902	141500	2255612825	960	958	960	958	327
340	20240902	141400	2255299009	960	960	960	958	552
341	20240902	141300	2254769603	960	963	963	960	319
342	20240902	141200	2254463348	963	966	966	963	538
343	20240902	141100	2253944873	974	974	974	974	0
344	20240902	141000	2253944873	974	965	974	965	201
345	20240902	140900	2253750899	965	965	965	965	100
346	20240902	140800	2253654399	965	965	975	965	370
347	20240902	140700	2253296847	965	965	965	965	15
348	20240902	140600	2253282372	966	966	966	966	0
349	20240902	140500	2253282372	966	975	975	966	106
350	20240902	140400	2253179922	975	975	975	975	0
351	20240902	140300	2253179922	975	974	975	974	5237
352	20240902	140200	2248073951	975	966	975	966	326
353	20240902	140100	2247756921	960	961	961	960	248
354	20240902	140000	2247518840	961	961	961	959	41
355	20240902	135900	2247479516	957	963	964	957	1805
356	20240902	135800	2245748224	967	964	967	964	6
357	20240902	135700	2245742425	962	962	962	962	184
358	20240902	135600	2245565417	961	962	962	961	3538
359	20240902	135500	2242162743	967	967	967	967	1
360	20240902	135400	2242161776	962	962	962	962	10
361	20240902	135300	2242152156	967	967	967	967	0
362	20240902	135200	2242152156	967	967	967	967	0
363	20240902	135100	2242152156	967	961	967	961	314
364	20240902	135000	2241848821	965	965	965	965	50
365	20240902	134900	2241800571	969	969	969	969	0
366	20240902	134800	2241800571	969	969	969	969	0
367	20240902	134700	2241800571	969	969	969	969	0
368	20240902	134600	2241800571	969	969	969	969	10
369	20240902	134500	2241790881	961	962	962	961	101
370	20240902	134400	2241693819	963	963	963	963	0
371	20240902	134300	2241693819	963	963	963	963	79
372	20240902	134200	2241617742	963	963	963	963	0
373	20240902	134100	2241617742	963	963	963	963	489
374	20240902	134000	2241146835	963	963	963	963	50
375	20240902	133900	2241098685	961	961	961	961	58
376	20240902	133800	2241042947	963	960	963	959	429
377	20240902	133700	2240630272	973	973	973	973	0
378	20240902	133600	2240630272	973	973	973	973	0
379	20240902	133500	2240630272	973	973	973	973	0
380	20240902	133400	2240630272	973	970	973	970	1158
381	20240902	133300	2239506784	969	970	970	969	300
382	20240902	133200	2239215884	973	973	973	973	10
383	20240902	133100	2239206154	957	969	970	957	5372
384	20240902	133000	2234046211	965	967	967	965	255
385	20240902	132900	2233800133	963	963	963	963	0
386	20240902	132800	2233800133	963	963	963	963	0
387	20240902	132700	2233800133	963	963	963	963	0
388	20240902	132600	2233800133	963	966	966	963	220
389	20240902	132500	2233588267	963	973	973	963	26
390	20240902	132400	2233563150	965	965	965	965	0
391	20240902	132300	2233563150	965	965	965	965	0
392	20240902	132200	2233563150	965	974	974	965	15
393	20240902	132100	2233548648	974	973	974	973	88
394	20240902	132000	2233463014	963	964	964	963	1123
395	20240902	131900	2232381563	964	969	969	964	3155
396	20240902	131800	2229334363	971	971	971	971	1
397	20240902	131700	2229333392	972	972	972	972	1
398	20240902	131600	2229332420	973	973	973	973	0
399	20240902	131500	2229332420	973	974	975	973	78
400	20240902	131400	2229256443	966	974	974	966	3587
401	20240902	131300	2225785733	973	975	975	973	3
402	20240902	131200	2225782811	969	971	971	969	95
403	20240902	131100	2225690753	969	974	974	969	304
404	20240902	131000	2225396160	976	975	976	969	6001
405	20240902	130900	2219580634	975	975	975	975	0
406	20240902	130800	2219580634	975	976	976	975	2
407	20240902	130700	2219578683	976	977	977	976	525
408	20240902	130600	2219065882	978	977	978	977	2002
409	20240902	130500	2217109925	977	976	977	976	790
410	20240902	130400	2216338884	976	973	976	973	2216
411	20240902	130300	2214180499	974	974	974	971	405
412	20240902	130200	2213786338	975	975	975	975	1
413	20240902	130100	2213785363	976	976	976	976	1
414	20240902	130000	2213784387	978	978	978	978	143
415	20240902	125900	2213644533	979	979	979	979	0
416	20240902	125800	2213644533	979	971	979	968	3154
417	20240902	125700	2210562163	977	977	977	967	1813
418	20240902	125600	2208792048	977	972	977	972	14009
419	20240902	125500	2195141131	967	967	967	967	0
420	20240902	125400	2195141131	967	967	967	967	1
421	20240902	125300	2195140164	966	973	973	966	3377
422	20240902	125200	2191871945	973	973	973	973	0
423	20240902	125100	2191871945	973	973	973	973	0
424	20240902	125000	2191871945	973	973	973	973	11
425	20240902	124900	2191861242	973	973	973	973	1798
426	20240902	124800	2190111788	966	974	974	966	209
427	20240902	124700	2189908254	974	968	975	968	511
428	20240902	124600	2189412050	968	968	968	968	378
429	20240902	124500	2189046146	968	968	968	963	1171
430	20240902	124400	2187914992	968	977	977	968	1015
431	20240902	124300	2186932463	977	983	983	968	2981
432	20240902	124200	2184030540	983	983	983	977	491
433	20240902	124100	2183550515	983	982	983	977	674
434	20240902	124000	2182890991	983	993	993	977	499
435	20240902	123900	2182401950	979	994	994	979	469
436	20240902	123800	2181940517	994	995	995	977	271
437	20240902	123700	2181674123	995	976	995	966	3718
438	20240902	123600	2178012810	976	971	976	971	2347
439	20240902	123500	2175730373	964	971	971	964	601
440	20240902	123400	2175151002	967	971	971	964	500
441	20240902	123300	2174668085	971	971	971	971	1
442	20240902	123200	2174667114	971	971	977	971	536
443	20240902	123100	2174146652	971	978	978	971	2006
444	20240902	123000	2172198284	971	975	978	971	816
445	20240902	122900	2171401988	975	968	975	968	2736
446	20240902	122800	2168746965	968	967	968	967	5
447	20240902	122700	2168742129	968	968	971	968	888
448	20240902	122600	2167882242	970	970	970	970	1
449	20240902	122500	2167881272	970	968	970	968	90
450	20240902	122400	2167794150	968	968	968	968	207
451	20240902	122300	2167593774	968	970	970	965	304
452	20240902	122200	2167300311	970	970	970	968	1425
453	20240902	122100	2165919946	971	971	971	971	1
454	20240902	122000	2165918975	971	971	971	971	1
455	20240902	121900	2165918004	971	971	971	970	8
456	20240902	121800	2165910242	971	971	971	971	1
457	20240902	121700	2165909271	971	971	971	971	2
458	20240902	121600	2165907329	971	971	971	971	1
459	20240902	121500	2165906358	971	971	971	971	4
460	20240902	121400	2165902474	971	971	971	971	7
461	20240902	121300	2165895677	971	971	971	971	1
462	20240902	121200	2165894706	971	971	971	971	1
463	20240902	121100	2165893735	971	971	971	971	1
464	20240902	121000	2165892764	971	971	971	971	5404
465	20240902	120900	2160645480	971	969	971	969	4
466	20240902	120800	2160641602	971	971	971	971	0
467	20240902	120700	2160641602	971	970	971	970	19
468	20240902	120600	2160623170	970	969	970	969	1989
469	20240902	120500	2158695826	969	969	969	969	139
470	20240902	120400	2158561135	970	970	970	970	12
471	20240902	120300	2158549495	970	966	970	965	1543
472	20240902	120200	2157060460	966	970	970	966	161
473	20240902	120100	2156904294	971	965	971	965	204
474	20240902	120000	2156707183	965	965	965	965	456
475	20240902	115900	2156267143	965	967	967	965	721
476	20240902	115800	2155570913	968	968	969	968	403
477	20240902	115700	2155180808	968	968	968	968	155
478	20240902	115600	2155030768	968	971	971	968	32
479	20240902	115500	2154999784	968	970	971	968	782
480	20240902	115400	2154241828	971	975	975	971	2836
481	20240902	115300	2151485296	979	976	979	975	3727
482	20240902	115200	2147847780	978	979	979	978	29
483	20240902	115100	2147819390	979	980	980	979	1016
484	20240902	115000	2146824443	980	982	983	980	1356
485	20240902	114900	2145495082	982	978	982	978	2205
486	20240902	114800	2143337484	978	978	978	978	2
487	20240902	114700	2143335528	976	975	976	975	1291
488	20240902	114600	2142076012	976	970	976	969	6231
489	20240902	114500	2136018893	973	956	974	956	13507
490	20240902	114400	2122949520	955	963	963	955	1309
491	20240902	114300	2121697997	963	963	963	963	1
492	20240902	114200	2121697034	955	955	955	955	200
493	20240902	114100	2121506034	955	955	955	955	618
494	20240902	114000	2120915844	952	959	959	949	5452
495	20240902	113900	2115725068	959	963	965	959	1120
496	20240902	113800	2114644440	965	963	966	963	2662
497	20240902	113700	2112078496	963	963	963	963	53
498	20240902	113600	2112027457	964	963	964	963	202
499	20240902	113500	2111832901	951	963	963	951	3405
500	20240902	113400	2108584136	965	965	965	954	507
501	20240902	113300	2108095298	953	966	966	952	207
502	20240902	113200	2107897633	966	966	966	951	3402
503	20240902	113100	2104625623	957	961	967	956	913
504	20240902	113000	2103748317	961	960	961	960	676
505	20240902	112900	2103099021	959	960	960	954	350
506	20240902	112800	2102764281	961	953	961	953	811
507	20240902	112700	2101989723	950	974	974	950	8962
508	20240902	112600	2093352324	974	960	986	960	49819
509	20240902	112500	2045306829	946	946	946	946	0
510	20240902	112400	2045306829	946	1002	1002	946	28831
511	20240902	112300	2017358085	1002	1001	1002	1001	3181
512	20240902	112200	2014171742	1001	1003	1003	989	1005
513	20240902	112100	2013176655	1003	1004	1004	1002	230
514	20240902	112000	2012945907	1004	1003	1004	1000	1215
515	20240902	111900	2011728761	1005	1005	1005	1005	0
516	20240902	111800	2011728761	1005	1005	1005	1005	1
517	20240902	111700	2011727756	988	996	996	986	3161
518	20240902	111600	2008594248	1008	998	1008	998	608
519	20240902	111500	2007983949	998	998	998	990	78
520	20240902	111400	2007906257	999	994	999	990	848
521	20240902	111300	2007065649	1004	1000	1004	1000	349
522	20240902	111200	2006716251	996	996	996	996	2
523	20240902	111100	2006714259	996	1005	1005	994	1057
524	20240902	111000	2005659045	1005	1005	1005	1005	1
525	20240902	110900	2005658040	1005	1000	1005	996	205
526	20240902	110800	2005453348	1005	996	1007	996	429
527	20240902	110700	2005024153	996	992	996	992	31
528	20240902	110600	2004993397	996	995	1008	988	698
529	20240902	110500	2004301140	995	999	999	990	2427
530	20240902	110400	2001886510	999	1000	1000	999	628
531	20240902	110300	2001258534	1000	1000	1018	1000	1808
532	20240902	110200	1999446666	1019	1004	1020	1004	8454
533	20240902	110100	1990915724	1004	990	1005	990	1556
534	20240902	110000	1989358485	990	992	992	985	1006
535	20240902	105900	1988360606	993	993	993	985	4925
536	20240902	105800	1983508524	988	994	994	988	7
537	20240902	105700	1983501592	994	995	995	994	5
538	20240902	105600	1983496620	990	992	996	988	68
539	20240902	105500	1983429294	996	992	996	990	62
540	20240902	105400	1983367786	996	996	996	996	124
541	20240902	105300	1983244282	997	987	997	986	269
542	20240902	105200	1982978828	990	993	993	987	728
543	20240902	105100	1982259044	993	993	993	990	4775
544	20240902	105000	1977522017	993	997	998	993	2423
545	20240902	104900	1975109634	999	999	999	997	1524
546	20240902	104800	1973587788	1000	1000	1001	999	2128
547	20240902	104700	1971460466	1000	1001	1001	1000	887
548	20240902	104600	1970573458	997	999	1003	997	1064
549	20240902	104500	1969509445	998	999	999	996	809
550	20240902	104400	1968701588	998	998	999	998	1008
551	20240902	104300	1967695602	995	993	1000	993	295
552	20240902	104200	1967402172	995	994	995	992	867
553	20240902	104100	1966541372	991	994	994	991	55
554	20240902	104000	1966486705	995	997	997	990	2746
555	20240902	103900	1963756432	996	987	997	987	4556
556	20240902	103800	1959230156	987	982	987	982	1457
557	20240902	103700	1957799132	982	982	982	982	2230
558	20240902	103600	1955609272	982	980	982	980	287
559	20240902	103500	1955327810	980	977	980	977	1012
560	20240902	103400	1954339054	977	980	980	977	1627
561	20240902	103300	1952748279	982	978	982	977	653
562	20240902	103200	1952109924	978	977	980	977	2978
563	20240902	103100	1949199386	977	980	980	977	1666
564	20240902	103000	1947568699	980	980	980	980	1759
565	20240902	102900	1945844879	981	981	981	981	704
566	20240902	102800	1945154255	981	981	982	981	1839
567	20240902	102700	1943348642	982	982	982	982	2361
568	20240902	102600	1941030140	982	982	982	982	1340
569	20240902	102500	1939714260	986	982	986	981	677
570	20240902	102400	1939049492	981	984	986	981	233
571	20240902	102300	1938820715	986	987	987	981	217
572	20240902	102200	1938606905	987	981	987	981	2093
573	20240902	102100	1936546619	981	986	986	981	1521
574	20240902	102000	1935054453	981	986	986	981	2
575	20240902	101900	1935052486	986	986	986	980	516
576	20240902	101800	1934544088	980	987	987	973	4252
577	20240902	101700	1930366005	987	980	987	980	1891
578	20240902	101600	1928500680	980	993	997	973	8294
579	20240902	101500	1920312584	997	968	997	967	5267
580	20240902	101400	1915176523	969	990	990	969	17659
581	20240902	101300	1897879521	990	997	997	986	12340
582	20240902	101200	1885617662	996	1009	1009	996	3349
583	20240902	101100	1882266129	1009	1000	1014	1000	37125
584	20240902	101000	1845122293	1000	999	1000	999	8332
585	20240902	100900	1836791776	999	996	1000	995	9079
586	20240902	100800	1827724055	996	987	996	987	5995
587	20240902	100700	1821778173	986	1008	1008	985	39717
588	20240902	100600	1782112830	1014	1013	1018	1005	10404
589	20240902	100500	1771619343	1013	1010	1013	1006	8000
590	20240902	100400	1763553211	1011	1021	1021	1011	10544
591	20240902	100300	1752860323	1026	1021	1026	1021	620
592	20240902	100200	1752226730	1021	1021	1022	1021	1779
593	20240902	100100	1750410367	1026	1021	1026	1019	5083
594	20240902	100000	1745225343	1020	1020	1020	1020	1002
595	20240902	095900	1744203303	1019	1024	1028	1019	3120
596	20240902	095800	1741018236	1028	1023	1028	1020	4109
597	20240902	095700	1736803857	1023	1021	1030	1019	3969
598	20240902	095600	1732725678	1020	1017	1020	1017	8126
599	20240902	095500	1724453408	1018	1016	1018	1016	10717
600	20240902	095400	1713549101	1016	1016	1016	1008	2657
601	20240902	095300	1710865282	1016	1013	1016	1009	2076
602	20240902	095200	1708765595	1007	1008	1014	1007	4056
603	20240902	095100	1704672059	1008	1009	1015	1007	8683
604	20240902	095000	1695910134	1011	1022	1028	1009	20940
605	20240902	094900	1674656444	1020	1028	1037	1019	22516
606	20240902	094800	1651615961	1027	1040	1042	1027	33573
607	20240902	094700	1617028104	1040	1051	1051	1040	12875
608	20240902	094600	1603576610	1051	1074	1074	1051	15644
609	20240902	094500	1586985948	1066	1072	1074	1066	1398
610	20240902	094400	1585488069	1071	1071	1071	1061	1391
611	20240902	094300	1584006443	1063	1070	1074	1063	826
612	20240902	094200	1583124550	1071	1060	1076	1060	3888
613	20240902	094100	1578960907	1061	1075	1075	1058	16261
614	20240902	094000	1561698836	1075	1085	1085	1075	7068
615	20240902	093900	1554063991	1085	1085	1089	1085	5377
616	20240902	093800	1548227764	1085	1095	1095	1082	4517
617	20240902	093700	1543301997	1095	1105	1105	1095	8388
618	20240902	093600	1534084306	1110	1101	1115	1101	14818
619	20240902	093500	1517670398	1101	1102	1109	1095	16524
620	20240902	093400	1499521615	1110	1117	1117	1096	11560
621	20240902	093300	1486798544	1111	1089	1118	1089	43319
622	20240902	093200	1438881672	1085	1080	1088	1074	7644
623	20240902	093100	1430628150	1081	1077	1085	1065	8596
624	20240902	093000	1421375188	1077	1065	1078	1060	12034
625	20240902	092900	1408487099	1060	1076	1076	1059	3907
626	20240902	092800	1404335305	1079	1055	1079	1053	5966
627	20240902	092700	1398007956	1055	1054	1058	1050	24803
628	20240902	092600	1371902282	1053	1060	1060	1046	4108
629	20240902	092500	1367578372	1045	1066	1066	1034	39352
630	20240902	092400	1326048599	1067	1072	1088	1065	39484
631	20240902	092300	1283676586	1072	1087	1117	1068	69044
632	20240902	092200	1208051939	1117	1050	1117	1048	75034
633	20240902	092100	1128022731	1002	1002	1002	1002	0
634	20240902	092000	1128022731	1002	1002	1002	1002	41029
635	20240902	091900	1086911673	1142	1142	1142	1142	0
636	20240902	091800	1086911673	1142	1174	1174	1142	17516
637	20240902	091700	1066652581	1174	1174	1175	1167	33719
638	20240902	091600	1027172183	1174	1177	1187	1170	44940
639	20240902	091500	974301558	1176	1193	1197	1169	69637
640	20240902	091400	891643600	1194	1166	1214	1164	160684
641	20240902	091300	701406761	1165	1268	1268	1161	423951
642	20240902	091200	170937070	1255	1255	1255	1255	0
643	20240902	091100	170937070	1255	1255	1255	1255	0
644	20240902	091000	170937070	1255	1141	1255	1120	118269
645	20240902	090900	29470968	1073	1073	1073	1073	0
646	20240902	090800	29470968	1073	1039	1073	1035	10789
647	20240902	090700	18103131	1039	1030	1039	1030	1674
648	20240902	090600	16376406	1030	1032	1032	1030	468
649	20240902	090500	15894346	1021	1021	1021	1021	4950
650	20240902	090400	10840396	1021	1022	1025	1021	2666
651	20240902	090300	8109369	1022	1000	1023	1000	4389
652	20240902	090200	3667711	1022	1022	1022	1022	0
653	20240902	090100	3667711	1022	999	1025	999	3001
654	20240902	090000	654484	1000	976	1000	976	668