KissMeData/365590/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211500	85830507	915	915	915	915	2701
3	20240909	211400	85830507	915	915	915	915	0
4	20240909	211300	85830507	915	915	915	915	0
5	20240909	211200	85830507	915	915	915	915	0
6	20240909	211100	85830507	915	915	915	915	0
7	20240909	211000	85830507	915	915	915	915	0
8	20240909	210900	85830507	915	915	915	915	0
9	20240909	210800	85830507	915	915	915	915	0
10	20240909	210700	85830507	915	915	915	915	0
11	20240909	210600	85830507	915	915	915	915	0
12	20240909	210500	85830507	915	915	915	915	0
13	20240909	210400	85830507	915	915	915	915	0
14	20240909	210300	85830507	915	915	915	915	0
15	20240909	210200	85830507	915	915	915	915	0
16	20240909	210100	85830507	915	915	915	915	0
17	20240909	210000	85830507	915	915	915	915	0
18	20240909	205900	85830507	915	915	915	915	0
19	20240909	205800	85830507	915	915	915	915	0
20	20240909	205700	85830507	915	915	915	915	0
21	20240909	205600	85830507	915	915	915	915	0
22	20240909	205500	85830507	915	915	915	915	0
23	20240909	205400	85830507	915	915	915	915	0
24	20240909	205300	85830507	915	915	915	915	0
25	20240909	205200	85830507	915	915	915	915	0
26	20240909	205100	85830507	915	915	915	915	0
27	20240909	205000	85830507	915	915	915	915	0
28	20240909	204900	85830507	915	915	915	915	0
29	20240909	204800	85830507	915	915	915	915	0
30	20240909	204700	85830507	915	915	915	915	0
31	20240909	204600	85830507	915	915	915	915	0
32	20240909	204500	85830507	915	915	915	915	2701
33	20240909	204400	85830507	915	915	915	915	0
34	20240909	204300	85830507	915	915	915	915	0
35	20240909	204200	85830507	915	915	915	915	0
36	20240909	204100	85830507	915	915	915	915	0
37	20240909	204000	85830507	915	915	915	915	0
38	20240909	203900	85830507	915	915	915	915	0
39	20240909	203800	85830507	915	915	915	915	0
40	20240909	203700	85830507	915	915	915	915	0
41	20240909	203600	85830507	915	915	915	915	0
42	20240909	203500	85830507	915	915	915	915	0
43	20240909	203400	85830507	915	915	915	915	0
44	20240909	203300	85830507	915	915	915	915	0
45	20240909	203200	85830507	915	915	915	915	0
46	20240909	203100	85830507	915	915	915	915	0
47	20240909	203000	85830507	915	915	915	915	0
48	20240909	202900	85830507	915	915	915	915	0
49	20240909	202800	85830507	915	915	915	915	0
50	20240909	202700	85830507	915	915	915	915	0
51	20240909	202600	85830507	915	915	915	915	0
52	20240909	202500	85830507	915	915	915	915	0
53	20240909	202400	85830507	915	915	915	915	0
54	20240909	202300	85830507	915	915	915	915	0
55	20240909	202200	85830507	915	915	915	915	0
56	20240909	202100	85830507	915	915	915	915	0
57	20240909	202000	85830507	915	915	915	915	0
58	20240909	201900	85830507	915	915	915	915	0
59	20240909	201800	85830507	915	915	915	915	0
60	20240909	201700	85830507	915	915	915	915	0
61	20240909	201600	85830507	915	915	915	915	0
62	20240909	201500	85830507	915	915	915	915	2701
63	20240909	201400	85830507	915	915	915	915	0
64	20240909	201300	85830507	915	915	915	915	0
65	20240909	201200	85830507	915	915	915	915	0
66	20240909	201100	85830507	915	915	915	915	0
67	20240909	201000	85830507	915	915	915	915	0
68	20240909	200900	85830507	915	915	915	915	0
69	20240909	200800	85830507	915	915	915	915	0
70	20240909	200700	85830507	915	915	915	915	0
71	20240909	200600	85830507	915	915	915	915	0
72	20240909	200500	85830507	915	915	915	915	0
73	20240909	200400	85830507	915	915	915	915	0
74	20240909	200300	85830507	915	915	915	915	0
75	20240909	200200	85830507	915	915	915	915	0
76	20240909	200100	85830507	915	915	915	915	0
77	20240909	200000	85830507	915	915	915	915	0
78	20240909	195900	85830507	915	915	915	915	0
79	20240909	195800	85830507	915	915	915	915	0
80	20240909	195700	85830507	915	915	915	915	0
81	20240909	195600	85830507	915	915	915	915	0
82	20240909	195500	85830507	915	915	915	915	0
83	20240909	195400	85830507	915	915	915	915	0
84	20240909	195300	85830507	915	915	915	915	0
85	20240909	195200	85830507	915	915	915	915	0
86	20240909	195100	85830507	915	915	915	915	0
87	20240909	195000	85830507	915	915	915	915	0
88	20240909	194900	85830507	915	915	915	915	0
89	20240909	194800	85830507	915	915	915	915	0
90	20240909	194700	85830507	915	915	915	915	0
91	20240909	194600	85830507	915	915	915	915	0
92	20240909	194500	85830507	915	915	915	915	2701
93	20240909	194400	85830507	915	915	915	915	0
94	20240909	194300	85830507	915	915	915	915	0
95	20240909	194200	85830507	915	915	915	915	0
96	20240909	194100	85830507	915	915	915	915	0
97	20240909	194000	85830507	915	915	915	915	0
98	20240909	193900	85830507	915	915	915	915	0
99	20240909	193800	85830507	915	915	915	915	0
100	20240909	193700	85830507	915	915	915	915	0
101	20240909	193600	85830507	915	915	915	915	0
102	20240909	193500	85830507	915	915	915	915	0
103	20240909	193400	85830507	915	915	915	915	0
104	20240909	193300	85830507	915	915	915	915	0
105	20240909	193200	85830507	915	915	915	915	0
106	20240909	193100	85830507	915	915	915	915	0
107	20240909	193000	85830507	915	915	915	915	0
108	20240909	192900	85830507	915	915	915	915	0
109	20240909	192800	85830507	915	915	915	915	0
110	20240909	192700	85830507	915	915	915	915	0
111	20240909	192600	85830507	915	915	915	915	0
112	20240909	192500	85830507	915	915	915	915	0
113	20240909	192400	85830507	915	915	915	915	0
114	20240909	192300	85830507	915	915	915	915	0
115	20240909	192200	85830507	915	915	915	915	0
116	20240909	192100	85830507	915	915	915	915	0
117	20240909	192000	85830507	915	915	915	915	0
118	20240909	191900	85830507	915	915	915	915	0
119	20240909	191800	85830507	915	915	915	915	0
120	20240909	191700	85830507	915	915	915	915	0
121	20240909	191600	85830507	915	915	915	915	0
122	20240909	191500	85830507	915	915	915	915	2701
123	20240909	191400	85830507	915	915	915	915	0
124	20240909	191300	85830507	915	915	915	915	0
125	20240909	191200	85830507	915	915	915	915	0
126	20240909	191100	85830507	915	915	915	915	0
127	20240909	191000	85830507	915	915	915	915	0
128	20240909	190900	85830507	915	915	915	915	0
129	20240909	190800	85830507	915	915	915	915	0
130	20240909	190700	85830507	915	915	915	915	0
131	20240909	190600	85830507	915	915	915	915	0
132	20240909	190500	85830507	915	915	915	915	0
133	20240909	190400	85830507	915	915	915	915	0
134	20240909	190300	85830507	915	915	915	915	0
135	20240909	190200	85830507	915	915	915	915	0
136	20240909	190100	85830507	915	915	915	915	0
137	20240909	190000	85830507	915	915	915	915	0
138	20240909	185900	85830507	915	915	915	915	0
139	20240909	185800	85830507	915	915	915	915	0
140	20240909	185700	85830507	915	915	915	915	0
141	20240909	185600	85830507	915	915	915	915	0
142	20240909	185500	85830507	915	915	915	915	0
143	20240909	185400	85830507	915	915	915	915	0
144	20240909	185300	85830507	915	915	915	915	0
145	20240909	185200	85830507	915	915	915	915	0
146	20240909	185100	85830507	915	915	915	915	0
147	20240909	185000	85830507	915	915	915	915	0
148	20240909	184900	85830507	915	915	915	915	0
149	20240909	184800	85830507	915	915	915	915	0
150	20240909	184700	85830507	915	915	915	915	0
151	20240909	184600	85830507	915	915	915	915	0
152	20240909	184500	85830507	915	915	915	915	2701
153	20240909	184400	85830507	915	915	915	915	0
154	20240909	184300	85830507	915	915	915	915	0
155	20240909	184200	85830507	915	915	915	915	0
156	20240909	184100	85830507	915	915	915	915	0
157	20240909	184000	85830507	915	915	915	915	0
158	20240909	183900	85830507	915	915	915	915	0
159	20240909	183800	85830507	915	915	915	915	0
160	20240909	183700	85830507	915	915	915	915	0
161	20240909	183600	85830507	915	915	915	915	0
162	20240909	183500	85830507	915	915	915	915	0
163	20240909	183400	85830507	915	915	915	915	0
164	20240909	183300	85830507	915	915	915	915	0
165	20240909	183200	85830507	915	915	915	915	0
166	20240909	183100	85830507	915	915	915	915	0
167	20240909	183000	85830507	915	915	915	915	0
168	20240909	182900	85830507	915	915	915	915	0
169	20240909	182800	85830507	915	915	915	915	0
170	20240909	182700	85830507	915	915	915	915	0
171	20240909	182600	85830507	915	915	915	915	0
172	20240909	182500	85830507	915	915	915	915	0
173	20240909	182400	85830507	915	915	915	915	0
174	20240909	182300	85830507	915	915	915	915	0
175	20240909	182200	85830507	915	915	915	915	0
176	20240909	182100	85830507	915	915	915	915	0
177	20240909	182000	85830507	915	915	915	915	0
178	20240909	181900	85830507	915	915	915	915	0
179	20240909	181800	85830507	915	915	915	915	0
180	20240909	181700	85830507	915	915	915	915	0
181	20240909	181600	85830507	915	915	915	915	0
182	20240909	181500	85830507	915	915	915	915	2701
183	20240909	181400	85830507	915	915	915	915	0
184	20240909	181300	85830507	915	915	915	915	0
185	20240909	181200	85830507	915	915	915	915	0
186	20240909	181100	85830507	915	915	915	915	0
187	20240909	181000	85830507	915	915	915	915	0
188	20240909	180900	85830507	915	915	915	915	0
189	20240909	180800	85830507	915	915	915	915	0
190	20240909	180700	85830507	915	915	915	915	0
191	20240909	180600	85830507	915	915	915	915	0
192	20240909	180500	85830507	915	915	915	915	0
193	20240909	180400	85830507	915	915	915	915	0
194	20240909	180300	85830507	915	915	915	915	0
195	20240909	180200	85830507	915	915	915	915	0
196	20240909	180100	85830507	915	915	915	915	0
197	20240909	180000	85830507	915	915	915	915	0
198	20240909	175900	85830507	915	915	915	915	0
199	20240909	175800	85830507	915	915	915	915	0
200	20240909	175700	85830507	915	915	915	915	0
201	20240909	175600	85830507	915	915	915	915	0
202	20240909	175500	85830507	915	915	915	915	0
203	20240909	175400	85830507	915	915	915	915	0
204	20240909	175300	85830507	915	915	915	915	0
205	20240909	175200	85830507	915	915	915	915	0
206	20240909	175100	85830507	915	915	915	915	0
207	20240909	175000	85830507	915	915	915	915	0
208	20240909	174900	85830507	915	915	915	915	0
209	20240909	174800	85830507	915	915	915	915	0
210	20240909	174700	85830507	915	915	915	915	0
211	20240909	174600	85830507	915	915	915	915	0
212	20240909	174500	85830507	915	915	915	915	2701
213	20240909	174400	85830507	915	915	915	915	0
214	20240909	174300	85830507	915	915	915	915	0
215	20240909	174200	85830507	915	915	915	915	0
216	20240909	174100	85830507	915	915	915	915	0
217	20240909	174000	85830507	915	915	915	915	0
218	20240909	173900	85830507	915	915	915	915	0
219	20240909	173800	85830507	915	915	915	915	0
220	20240909	173700	85830507	915	915	915	915	0
221	20240909	173600	85830507	915	915	915	915	0
222	20240909	173500	85830507	915	915	915	915	0
223	20240909	173400	85830507	915	915	915	915	0
224	20240909	173300	85830507	915	915	915	915	0
225	20240909	173200	85830507	915	915	915	915	0
226	20240909	173100	85830507	915	915	915	915	0
227	20240909	173000	85830507	915	915	915	915	0
228	20240909	172900	85830507	915	915	915	915	0
229	20240909	172800	85830507	915	915	915	915	0
230	20240909	172700	85830507	915	915	915	915	0
231	20240909	172600	85830507	915	915	915	915	0
232	20240909	172500	85830507	915	915	915	915	0
233	20240909	172400	85830507	915	915	915	915	0
234	20240909	172300	85830507	915	915	915	915	0
235	20240909	172200	85830507	915	915	915	915	0
236	20240909	172100	85830507	915	915	915	915	0
237	20240909	172000	85830507	915	915	915	915	0
238	20240909	171900	85830507	915	915	915	915	0
239	20240909	171800	85830507	915	915	915	915	0
240	20240909	171700	85830507	915	915	915	915	0
241	20240909	171600	85830507	915	915	915	915	0
242	20240909	171500	85830507	915	915	915	915	2701
243	20240909	171400	85830507	915	915	915	915	0
244	20240909	171300	85830507	915	915	915	915	0
245	20240909	171200	85830507	915	915	915	915	0
246	20240909	171100	85830507	915	915	915	915	0
247	20240909	171000	85830507	915	915	915	915	0
248	20240909	170900	85830507	915	915	915	915	0
249	20240909	170800	85830507	915	915	915	915	0
250	20240909	170700	85830507	915	915	915	915	0
251	20240909	170600	85830507	915	915	915	915	0
252	20240909	170500	85830507	915	915	915	915	0
253	20240909	170400	85830507	915	915	915	915	0
254	20240909	170300	85830507	915	915	915	915	0
255	20240909	170200	85830507	915	915	915	915	0
256	20240909	170100	85830507	915	915	915	915	0
257	20240909	170000	85830507	915	915	915	915	0
258	20240909	165900	85830507	915	915	915	915	0
259	20240909	165800	85830507	915	915	915	915	0
260	20240909	165700	85830507	915	915	915	915	0
261	20240909	165600	85830507	915	915	915	915	0
262	20240909	165500	85830507	915	915	915	915	0
263	20240909	165400	85830507	915	915	915	915	0
264	20240909	165300	85830507	915	915	915	915	0
265	20240909	165200	85830507	915	915	915	915	0
266	20240909	165100	85830507	915	915	915	915	0
267	20240909	165000	85830507	915	915	915	915	0
268	20240909	164900	85830507	915	915	915	915	0
269	20240909	164800	85830507	915	915	915	915	0
270	20240909	164700	85830507	915	915	915	915	0
271	20240909	164600	85830507	915	915	915	915	0
272	20240909	164500	85830507	915	915	915	915	2701
273	20240909	164400	85830507	915	915	915	915	0
274	20240909	164300	85830507	915	915	915	915	0
275	20240909	164200	85830507	915	915	915	915	0
276	20240909	164100	85830507	915	915	915	915	0
277	20240909	164000	85830507	915	915	915	915	0
278	20240909	163900	85830507	915	915	915	915	0
279	20240909	163800	85830507	915	915	915	915	0
280	20240909	163700	85830507	915	915	915	915	0
281	20240909	163600	85830507	915	915	915	915	0
282	20240909	163500	85830507	915	915	915	915	0
283	20240909	163400	85830507	915	915	915	915	0
284	20240909	163300	85830507	915	915	915	915	0
285	20240909	163200	85830507	915	915	915	915	0
286	20240909	163100	85830507	915	915	915	915	0
287	20240909	163000	85830507	915	915	915	915	0
288	20240909	162900	85830507	915	915	915	915	0
289	20240909	162800	85830507	915	915	915	915	0
290	20240909	162700	85830507	915	915	915	915	0
291	20240909	162600	85830507	915	915	915	915	0
292	20240909	162500	85830507	915	915	915	915	0
293	20240909	162400	85830507	915	915	915	915	0
294	20240909	162300	85830507	915	915	915	915	0
295	20240909	162200	85830507	915	915	915	915	0
296	20240909	162100	85830507	915	915	915	915	0
297	20240909	162000	85830507	915	915	915	915	0
298	20240909	161900	85830507	915	915	915	915	0
299	20240909	161800	85830507	915	915	915	915	0
300	20240909	161700	85830507	915	915	915	915	0
301	20240909	161600	85830507	915	915	915	915	0
302	20240909	161500	85830507	915	915	915	915	2701
303	20240909	161400	85830507	915	915	915	915	0
304	20240909	161300	85830507	915	915	915	915	0
305	20240909	161200	85830507	915	915	915	915	0
306	20240909	161100	85830507	915	915	915	915	0
307	20240909	161000	85830507	915	915	915	915	0
308	20240909	160900	85830507	915	915	915	915	0
309	20240909	160800	85830507	915	915	915	915	0
310	20240909	160700	85830507	915	915	915	915	0
311	20240909	160600	85830507	915	915	915	915	0
312	20240909	160500	85830507	915	915	915	915	0
313	20240909	160400	85830507	915	915	915	915	0
314	20240909	160300	85830507	915	915	915	915	0
315	20240909	160200	85830507	915	915	915	915	0
316	20240909	160100	85830507	915	915	915	915	0
317	20240909	160000	85830507	915	915	915	915	0
318	20240909	155900	85830507	915	915	915	915	0
319	20240909	155800	85830507	915	915	915	915	0
320	20240909	155700	85830507	915	915	915	915	0
321	20240909	155600	85830507	915	915	915	915	0
322	20240909	155500	85830507	915	915	915	915	0
323	20240909	155400	85830507	915	915	915	915	0
324	20240909	155300	85830507	915	915	915	915	0
325	20240909	155200	85830507	915	915	915	915	0
326	20240909	155100	85830507	915	915	915	915	0
327	20240909	155000	85830507	915	915	915	915	0
328	20240909	154900	85830507	915	915	915	915	0
329	20240909	154800	85830507	915	915	915	915	0
330	20240909	154700	85830507	915	915	915	915	0
331	20240909	154600	85830507	915	915	915	915	0
332	20240909	154500	85830507	915	915	915	915	2701
333	20240909	154400	85830507	915	915	915	915	0
334	20240909	154300	85830507	915	915	915	915	0
335	20240909	154200	85830507	915	915	915	915	0
336	20240909	154100	85830507	915	915	915	915	0
337	20240909	154000	85830507	915	915	915	915	0
338	20240909	153900	85830507	915	915	915	915	0
339	20240909	153800	85830507	915	915	915	915	0
340	20240909	153700	85830507	915	915	915	915	0
341	20240909	153600	85830507	915	915	915	915	0
342	20240909	153500	85830507	915	915	915	915	0
343	20240909	153400	85830507	915	915	915	915	0
344	20240909	153300	85830507	915	915	915	915	0
345	20240909	153200	85830507	915	915	915	915	0
346	20240909	153100	85830507	915	915	915	915	0
347	20240909	153000	85830507	915	915	915	915	2701
348	20240909	152900	83359092	920	920	920	920	0
349	20240909	152800	83359092	920	920	920	920	0
350	20240909	152700	83359092	920	920	920	920	0
351	20240909	152600	83359092	920	920	920	920	0
352	20240909	152500	83359092	920	920	920	920	0
353	20240909	152400	83359092	920	920	920	920	0
354	20240909	152300	83359092	920	920	920	920	0
355	20240909	152200	83359092	920	920	920	920	0
356	20240909	152100	83359092	920	920	920	920	0
357	20240909	152000	83359092	920	920	920	920	0
358	20240909	151900	83359092	920	920	920	920	39
359	20240909	151800	83323212	924	926	926	924	105
360	20240909	151700	83225992	927	927	927	927	0
361	20240909	151600	83225992	927	927	927	927	0
362	20240909	151500	83225992	927	927	927	927	0
363	20240909	151400	83225992	927	927	927	927	0
364	20240909	151300	83225992	927	927	927	927	0
365	20240909	151200	83225992	927	927	927	927	50
366	20240909	151100	83179642	927	927	927	927	0
367	20240909	151000	83179642	927	927	927	927	0
368	20240909	150900	83179642	927	927	927	927	0
369	20240909	150800	83179642	927	927	927	927	0
370	20240909	150700	83179642	927	927	927	927	0
371	20240909	150600	83179642	927	927	927	927	10
372	20240909	150500	83170372	927	927	927	927	0
373	20240909	150400	83170372	927	927	927	927	0
374	20240909	150300	83170372	927	927	927	927	5
375	20240909	150200	83165737	928	928	928	928	0
376	20240909	150100	83165737	928	928	928	928	2
377	20240909	150000	83163881	927	927	927	927	245
378	20240909	145900	82936766	927	927	927	927	0
379	20240909	145800	82936766	927	927	927	927	1
380	20240909	145700	82935839	927	927	927	927	0
381	20240909	145600	82935839	927	927	927	927	2
382	20240909	145500	82933985	918	925	925	918	100
383	20240909	145400	82842171	929	929	929	929	0
384	20240909	145300	82842171	929	928	929	928	1000
385	20240909	145200	81913748	928	928	928	928	0
386	20240909	145100	81913748	928	928	928	928	0
387	20240909	145000	81913748	928	928	928	928	0
388	20240909	144900	81913748	928	928	928	928	238
389	20240909	144800	81692884	928	928	928	928	0
390	20240909	144700	81692884	928	928	928	928	0
391	20240909	144600	81692884	928	928	928	928	1003
392	20240909	144500	80762100	929	927	929	927	2805
393	20240909	144400	78159904	923	920	923	920	1562
394	20240909	144300	76719426	920	920	920	920	0
395	20240909	144200	76719426	920	920	920	920	0
396	20240909	144100	76719426	920	920	920	920	0
397	20240909	144000	76719426	920	920	920	920	9
398	20240909	143900	76711146	920	920	920	920	0
399	20240909	143800	76711146	920	920	920	920	0
400	20240909	143700	76711146	920	920	920	920	0
401	20240909	143600	76711146	920	920	920	920	0
402	20240909	143500	76711146	920	920	920	920	767
403	20240909	143400	76005506	920	920	920	920	0
404	20240909	143300	76005506	920	920	920	920	0
405	20240909	143200	76005506	920	920	920	920	49
406	20240909	143100	75960426	920	920	920	920	239
407	20240909	143000	75740546	920	920	920	920	0
408	20240909	142900	75740546	920	920	920	920	98
409	20240909	142800	75650386	920	920	920	920	0
410	20240909	142700	75650386	920	920	920	920	163
411	20240909	142600	75500426	921	921	921	921	0
412	20240909	142500	75500426	921	921	921	921	0
413	20240909	142400	75500426	921	921	921	921	2
414	20240909	142300	75498584	921	921	921	921	0
415	20240909	142200	75498584	921	921	921	921	0
416	20240909	142100	75498584	921	921	921	921	119
417	20240909	142000	75388985	921	921	921	921	1
418	20240909	141900	75388064	920	920	920	920	8
419	20240909	141800	75380704	920	920	920	920	0
420	20240909	141700	75380704	920	920	920	920	0
421	20240909	141600	75380704	920	920	920	920	0
422	20240909	141500	75380704	920	920	920	920	0
423	20240909	141400	75380704	920	920	920	920	0
424	20240909	141300	75380704	920	920	920	920	4
425	20240909	141200	75377024	920	920	920	920	0
426	20240909	141100	75377024	920	920	920	920	0
427	20240909	141000	75377024	920	920	920	920	0
428	20240909	140900	75377024	920	920	920	920	0
429	20240909	140800	75377024	920	920	920	920	50
430	20240909	140700	75331024	920	920	920	920	29
431	20240909	140600	75304344	920	920	920	920	0
432	20240909	140500	75304344	920	920	920	920	0
433	20240909	140400	75304344	920	920	920	920	0
434	20240909	140300	75304344	920	920	920	920	0
435	20240909	140200	75304344	920	920	920	920	0
436	20240909	140100	75304344	920	920	920	920	21
437	20240909	140000	75285024	920	920	920	920	0
438	20240909	135900	75285024	920	920	920	920	0
439	20240909	135800	75285024	920	920	920	920	59
440	20240909	135700	75230744	920	920	920	920	141
441	20240909	135600	75101024	920	920	920	920	10
442	20240909	135500	75091824	913	913	913	913	0
443	20240909	135400	75091824	913	913	913	913	0
444	20240909	135300	75091824	913	913	913	913	0
445	20240909	135200	75091824	913	913	913	913	0
446	20240909	135100	75091824	913	918	918	913	122
447	20240909	135000	74980085	921	921	921	921	0
448	20240909	134900	74980085	921	921	921	921	501
449	20240909	134800	74518664	920	918	920	918	1197
450	20240909	134700	73417622	919	919	919	919	4
451	20240909	134600	73413946	918	918	918	918	0
452	20240909	134500	73413946	918	918	918	918	0
453	20240909	134400	73413946	918	918	918	918	25
454	20240909	134300	73390996	918	918	918	918	0
455	20240909	134200	73390996	918	918	918	918	0
456	20240909	134100	73390996	918	918	918	918	0
457	20240909	134000	73390996	918	918	918	918	0
458	20240909	133900	73390996	918	918	918	918	2
459	20240909	133800	73389160	918	918	918	918	0
460	20240909	133700	73389160	918	918	918	918	0
461	20240909	133600	73389160	918	918	918	918	0
462	20240909	133500	73389160	918	918	918	918	0
463	20240909	133400	73389160	918	918	918	918	0
464	20240909	133300	73389160	918	918	918	918	0
465	20240909	133200	73389160	918	918	918	918	0
466	20240909	133100	73389160	918	918	918	918	0
467	20240909	133000	73389160	918	918	918	918	0
468	20240909	132900	73389160	918	918	918	918	0
469	20240909	132800	73389160	918	918	918	918	0
470	20240909	132700	73389160	918	918	918	918	0
471	20240909	132600	73389160	918	918	918	918	13
472	20240909	132500	73377226	918	918	918	918	3
473	20240909	132400	73374472	918	918	918	918	4
474	20240909	132300	73370800	918	918	918	918	3
475	20240909	132200	73368046	916	916	916	916	0
476	20240909	132100	73368046	916	916	916	916	0
477	20240909	132000	73368046	916	916	916	916	0
478	20240909	131900	73368046	916	916	916	916	0
479	20240909	131800	73368046	916	916	916	916	0
480	20240909	131700	73368046	916	916	916	916	0
481	20240909	131600	73368046	916	916	916	916	0
482	20240909	131500	73368046	916	916	916	916	0
483	20240909	131400	73368046	916	916	916	916	0
484	20240909	131300	73368046	916	916	916	916	0
485	20240909	131200	73368046	916	916	916	916	0
486	20240909	131100	73368046	916	916	916	916	0
487	20240909	131000	73368046	916	916	916	916	0
488	20240909	130900	73368046	916	916	916	916	0
489	20240909	130800	73368046	916	916	916	916	0
490	20240909	130700	73368046	916	916	916	916	0
491	20240909	130600	73368046	916	916	916	916	0
492	20240909	130500	73368046	916	916	916	916	198
493	20240909	130400	73186678	916	916	916	916	0
494	20240909	130300	73186678	916	916	916	916	0
495	20240909	130200	73186678	916	916	916	916	0
496	20240909	130100	73186678	916	916	916	916	100
497	20240909	130000	73095078	913	912	913	912	3553
498	20240909	125900	69853287	911	911	911	911	0
499	20240909	125800	69853287	911	911	911	911	10
500	20240909	125700	69844177	913	913	913	913	0
501	20240909	125600	69844177	913	913	913	913	0
502	20240909	125500	69844177	913	913	913	913	2
503	20240909	125400	69842351	914	914	914	914	0
504	20240909	125300	69842351	914	914	914	914	0
505	20240909	125200	69842351	914	914	914	914	0
506	20240909	125100	69842351	914	914	914	914	0
507	20240909	125000	69842351	914	914	914	914	1
508	20240909	124900	69841437	915	915	915	915	0
509	20240909	124800	69841437	915	915	915	915	0
510	20240909	124700	69841437	915	915	915	915	0
511	20240909	124600	69841437	915	915	915	915	0
512	20240909	124500	69841437	915	915	915	915	0
513	20240909	124400	69841437	915	915	915	915	104
514	20240909	124300	69746277	915	915	915	915	0
515	20240909	124200	69746277	915	915	915	915	10
516	20240909	124100	69737127	915	915	915	915	0
517	20240909	124000	69737127	915	915	915	915	1
518	20240909	123900	69736212	910	910	910	910	0
519	20240909	123800	69736212	910	911	911	910	2342
520	20240909	123700	67604659	916	916	916	916	0
521	20240909	123600	67604659	916	916	916	916	0
522	20240909	123500	67604659	916	916	916	916	0
523	20240909	123400	67604659	916	916	916	916	0
524	20240909	123300	67604659	916	916	916	916	0
525	20240909	123200	67604659	916	916	916	916	0
526	20240909	123100	67604659	916	916	916	916	0
527	20240909	123000	67604659	916	916	916	916	0
528	20240909	122900	67604659	916	916	916	916	0
529	20240909	122800	67604659	916	916	916	916	0
530	20240909	122700	67604659	916	916	916	916	1
531	20240909	122600	67603743	916	916	916	916	0
532	20240909	122500	67603743	916	916	916	916	0
533	20240909	122400	67603743	916	916	916	916	0
534	20240909	122300	67603743	916	916	916	916	0
535	20240909	122200	67603743	916	916	916	916	0
536	20240909	122100	67603743	916	916	916	916	0
537	20240909	122000	67603743	916	916	916	916	0
538	20240909	121900	67603743	916	916	916	916	0
539	20240909	121800	67603743	916	916	916	916	0
540	20240909	121700	67603743	916	916	916	916	0
541	20240909	121600	67603743	916	916	916	916	0
542	20240909	121500	67603743	916	916	916	916	0
543	20240909	121400	67603743	916	916	916	916	1
544	20240909	121300	67602827	910	910	910	910	2
545	20240909	121200	67601007	918	918	918	918	0
546	20240909	121100	67601007	918	918	918	918	0
547	20240909	121000	67601007	918	918	918	918	0
548	20240909	120900	67601007	918	918	918	918	0
549	20240909	120800	67601007	918	918	918	918	0
550	20240909	120700	67601007	918	918	918	918	0
551	20240909	120600	67601007	918	918	918	918	1
552	20240909	120500	67600089	918	918	918	918	0
553	20240909	120400	67600089	918	918	919	918	6
554	20240909	120300	67594580	918	918	918	918	11
555	20240909	120200	67584482	921	921	921	921	1
556	20240909	120100	67583561	920	921	921	920	3
557	20240909	120000	67580799	921	921	921	921	1
558	20240909	115900	67579878	920	920	920	920	0
559	20240909	115800	67579878	920	920	920	920	0
560	20240909	115700	67579878	920	920	920	920	500
561	20240909	115600	67119878	922	922	922	922	0
562	20240909	115500	67119878	922	922	922	922	0
563	20240909	115400	67119878	922	922	922	922	0
564	20240909	115300	67119878	922	922	922	922	0
565	20240909	115200	67119878	922	922	922	922	0
566	20240909	115100	67119878	922	922	922	922	0
567	20240909	115000	67119878	922	922	922	922	0
568	20240909	114900	67119878	922	922	922	922	0
569	20240909	114800	67119878	922	922	922	922	30
570	20240909	114700	67092218	922	924	924	922	101
571	20240909	114600	66999094	920	920	920	920	0
572	20240909	114500	66999094	920	920	920	920	0
573	20240909	114400	66999094	920	920	920	920	0
574	20240909	114300	66999094	920	920	920	920	1
575	20240909	114200	66998174	910	910	910	910	0
576	20240909	114100	66998174	910	910	910	910	0
577	20240909	114000	66998174	910	910	910	910	0
578	20240909	113900	66998174	910	910	910	910	0
579	20240909	113800	66998174	910	910	910	910	1
580	20240909	113700	66997264	921	921	921	921	0
581	20240909	113600	66997264	921	925	928	921	1082
582	20240909	113500	65997096	929	920	929	920	3929
583	20240909	113400	62377085	919	911	919	911	5045
584	20240909	113300	57749170	910	910	910	910	0
585	20240909	113200	57749170	910	910	910	910	0
586	20240909	113100	57749170	910	910	910	910	0
587	20240909	113000	57749170	910	910	910	910	0
588	20240909	112900	57749170	910	910	910	910	0
589	20240909	112800	57749170	910	910	910	910	0
590	20240909	112700	57749170	910	910	910	910	0
591	20240909	112600	57749170	910	905	910	905	11764
592	20240909	112500	47065297	905	905	905	905	10
593	20240909	112400	47056247	906	906	906	906	100
594	20240909	112300	46965647	906	906	906	906	0
595	20240909	112200	46965647	906	906	906	906	0
596	20240909	112100	46965647	906	906	906	906	1
597	20240909	112000	46964741	906	906	906	906	0
598	20240909	111900	46964741	906	906	906	906	0
599	20240909	111800	46964741	906	906	906	906	0
600	20240909	111700	46964741	906	905	906	905	200
601	20240909	111600	46783683	906	906	906	906	0
602	20240909	111500	46783683	906	906	906	906	0
603	20240909	111400	46783683	906	906	906	906	0
604	20240909	111300	46783683	906	906	906	906	0
605	20240909	111200	46783683	906	906	906	906	0
606	20240909	111100	46783683	906	906	906	906	0
607	20240909	111000	46783683	906	906	906	906	1
608	20240909	110900	46782777	905	905	905	905	0
609	20240909	110800	46782777	905	905	905	905	0
610	20240909	110700	46782777	905	905	905	905	0
611	20240909	110600	46782777	905	905	905	905	1
612	20240909	110500	46781872	906	906	906	906	0
613	20240909	110400	46781872	906	906	906	901	10
614	20240909	110300	46772844	907	907	907	907	0
615	20240909	110200	46772844	907	907	907	907	0
616	20240909	110100	46772844	907	907	907	907	0
617	20240909	110000	46772844	907	907	907	907	0
618	20240909	105900	46772844	907	901	907	901	8
619	20240909	105800	46765630	907	907	907	907	0
620	20240909	105700	46765630	907	907	907	907	0
621	20240909	105600	46765630	907	907	907	907	10
622	20240909	105500	46756560	907	907	907	907	0
623	20240909	105400	46756560	907	907	907	907	0
624	20240909	105300	46756560	907	907	907	907	0
625	20240909	105200	46756560	907	903	907	900	3167
626	20240909	105100	43891843	907	907	907	907	10
627	20240909	105000	43882773	907	907	907	907	0
628	20240909	104900	43882773	907	903	907	903	552
629	20240909	104800	43384305	906	906	906	906	0
630	20240909	104700	43384305	906	906	906	906	11
631	20240909	104600	43374339	907	907	907	907	0
632	20240909	104500	43374339	907	907	907	907	2
633	20240909	104400	43372525	906	906	906	906	8
634	20240909	104300	43365277	907	907	907	907	0
635	20240909	104200	43365277	907	907	907	907	1
636	20240909	104100	43364370	906	906	906	906	80
637	20240909	104000	43291890	905	905	905	905	1
638	20240909	103900	43290985	897	897	897	897	0
639	20240909	103800	43290985	897	897	907	897	7663
640	20240909	103700	36376395	896	896	896	896	0
641	20240909	103600	36376395	896	896	896	896	66
642	20240909	103500	36317259	895	895	895	895	0
643	20240909	103400	36317259	895	896	896	895	2
644	20240909	103300	36315468	892	896	896	892	244
645	20240909	103200	36097813	896	896	896	896	144
646	20240909	103100	35968789	896	896	896	896	0
647	20240909	103000	35968789	896	896	896	896	0
648	20240909	102900	35968789	896	896	896	896	0
649	20240909	102800	35968789	896	896	896	896	1
650	20240909	102700	35967893	895	895	895	895	10
651	20240909	102600	35958943	896	896	896	896	0
652	20240909	102500	35958943	896	896	896	896	1
653	20240909	102400	35958047	896	896	896	896	100
654	20240909	102300	35868447	896	895	896	895	3
655	20240909	102200	35865760	887	887	887	887	0
656	20240909	102100	35865760	887	887	887	887	2
657	20240909	102000	35863986	896	896	896	896	1
658	20240909	101900	35863090	896	896	896	896	14
659	20240909	101800	35850546	887	898	898	887	3304
660	20240909	101700	32910828	898	898	898	898	10
661	20240909	101600	32901848	898	898	898	898	80
662	20240909	101500	32830008	898	898	898	898	541
663	20240909	101400	32344190	898	898	898	898	17
664	20240909	101300	32328924	898	898	898	898	0
665	20240909	101200	32328924	898	898	898	898	0
666	20240909	101100	32328924	898	898	898	898	40
667	20240909	101000	32293004	898	891	898	891	111
668	20240909	100900	32194073	894	894	894	894	0
669	20240909	100800	32194073	894	894	894	894	1
670	20240909	100700	32193179	900	900	900	900	0
671	20240909	100600	32193179	900	900	900	900	0
672	20240909	100500	32193179	900	900	900	900	1
673	20240909	100400	32192279	891	900	900	891	582
674	20240909	100300	31673390	900	899	900	899	1020
675	20240909	100200	30755590	897	897	897	897	0
676	20240909	100100	30755590	897	897	897	897	0
677	20240909	100000	30755590	897	899	899	897	101
678	20240909	095900	30664991	900	900	900	900	0
679	20240909	095800	30664991	900	900	900	900	204
680	20240909	095700	30481391	900	900	900	900	0
681	20240909	095600	30481391	900	900	900	900	0
682	20240909	095500	30481391	900	900	900	900	0
683	20240909	095400	30481391	900	900	900	900	0
684	20240909	095300	30481391	900	900	900	900	0
685	20240909	095200	30481391	900	900	900	900	0
686	20240909	095100	30481391	900	905	905	900	1000
687	20240909	095000	29581381	908	908	908	908	3
688	20240909	094900	29578657	906	906	906	906	0
689	20240909	094800	29578657	906	906	906	906	0
690	20240909	094700	29578657	906	906	906	906	80
691	20240909	094600	29506177	906	907	907	906	550
692	20240909	094500	29007377	912	912	912	912	0
693	20240909	094400	29007377	912	912	912	912	5
694	20240909	094300	29002817	912	912	912	912	8
695	20240909	094200	28995521	912	912	912	912	1
696	20240909	094100	28994609	912	912	912	912	2
697	20240909	094000	28992785	912	912	912	912	9
698	20240909	093900	28984577	913	913	913	913	0
699	20240909	093800	28984577	913	913	913	913	0
700	20240909	093700	28984577	913	913	913	913	0
701	20240909	093600	28984577	913	913	913	913	0
702	20240909	093500	28984577	913	913	913	913	109
703	20240909	093400	28885060	913	913	913	913	1
704	20240909	093300	28884147	916	916	916	916	0
705	20240909	093200	28884147	916	916	916	916	0
706	20240909	093100	28884147	916	916	916	916	0
707	20240909	093000	28884147	916	916	916	916	0
708	20240909	092900	28884147	916	916	916	916	0
709	20240909	092800	28884147	916	916	916	916	1
710	20240909	092700	28883231	918	918	918	918	0
711	20240909	092600	28883231	918	919	919	918	18
712	20240909	092500	28866693	919	914	919	914	60
713	20240909	092400	28811567	915	914	915	914	5050
714	20240909	092300	24190988	914	913	914	913	2
715	20240909	092200	24189161	914	913	914	913	5000
716	20240909	092100	19619512	913	913	913	913	20
717	20240909	092000	19601252	918	918	918	918	0
718	20240909	091900	19601252	918	902	918	902	2286
719	20240909	091800	17521450	901	900	901	900	3962
720	20240909	091700	13955649	900	900	900	900	0
721	20240909	091600	13955649	900	900	900	899	57
722	20240909	091500	13904399	900	900	900	899	1032
723	20240909	091400	12976599	902	902	902	902	2
724	20240909	091300	12974795	900	902	902	900	255
725	20240909	091200	12744995	906	906	906	905	821
726	20240909	091100	12001929	905	905	905	905	832
727	20240909	091000	11248969	906	905	906	905	340
728	20240909	090900	10940930	906	906	906	906	0
729	20240909	090800	10940930	906	906	906	906	3
730	20240909	090700	10938212	905	905	905	905	44
731	20240909	090600	10898392	905	884	905	884	1749
732	20240909	090500	9350176	872	906	906	872	5932
733	20240909	090400	4167146	906	910	910	906	18
734	20240909	090300	4150826	910	910	910	910	195
735	20240909	090200	3973376	913	899	913	899	502
736	20240909	090100	3519180	872	900	900	872	2002
737	20240909	090000	1727408	900	870	904	870	1948