KissMeData/365590/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211400	253613214	980	980	980	980	1516
3	20240902	211300	253613214	980	980	980	980	0
4	20240902	211200	253613214	980	980	980	980	0
5	20240902	211100	253613214	980	980	980	980	0
6	20240902	211000	253613214	980	980	980	980	0
7	20240902	210900	253613214	980	980	980	980	0
8	20240902	210800	253613214	980	980	980	980	0
9	20240902	210700	253613214	980	980	980	980	0
10	20240902	210600	253613214	980	980	980	980	0
11	20240902	210500	253613214	980	980	980	980	0
12	20240902	210400	253613214	980	980	980	980	0
13	20240902	210300	253613214	980	980	980	980	0
14	20240902	210200	253613214	980	980	980	980	0
15	20240902	210100	253613214	980	980	980	980	0
16	20240902	210000	253613214	980	980	980	980	0
17	20240902	205900	253613214	980	980	980	980	0
18	20240902	205800	253613214	980	980	980	980	0
19	20240902	205700	253613214	980	980	980	980	0
20	20240902	205600	253613214	980	980	980	980	0
21	20240902	205500	253613214	980	980	980	980	0
22	20240902	205400	253613214	980	980	980	980	0
23	20240902	205300	253613214	980	980	980	980	0
24	20240902	205200	253613214	980	980	980	980	0
25	20240902	205100	253613214	980	980	980	980	0
26	20240902	205000	253613214	980	980	980	980	0
27	20240902	204900	253613214	980	980	980	980	0
28	20240902	204800	253613214	980	980	980	980	0
29	20240902	204700	253613214	980	980	980	980	0
30	20240902	204600	253613214	980	980	980	980	0
31	20240902	204500	253613214	980	980	980	980	0
32	20240902	204400	253613214	980	980	980	980	1516
33	20240902	204300	253613214	980	980	980	980	0
34	20240902	204200	253613214	980	980	980	980	0
35	20240902	204100	253613214	980	980	980	980	0
36	20240902	204000	253613214	980	980	980	980	0
37	20240902	203900	253613214	980	980	980	980	0
38	20240902	203800	253613214	980	980	980	980	0
39	20240902	203700	253613214	980	980	980	980	0
40	20240902	203600	253613214	980	980	980	980	0
41	20240902	203500	253613214	980	980	980	980	0
42	20240902	203400	253613214	980	980	980	980	0
43	20240902	203300	253613214	980	980	980	980	0
44	20240902	203200	253613214	980	980	980	980	0
45	20240902	203100	253613214	980	980	980	980	0
46	20240902	203000	253613214	980	980	980	980	0
47	20240902	202900	253613214	980	980	980	980	0
48	20240902	202800	253613214	980	980	980	980	0
49	20240902	202700	253613214	980	980	980	980	0
50	20240902	202600	253613214	980	980	980	980	0
51	20240902	202500	253613214	980	980	980	980	0
52	20240902	202400	253613214	980	980	980	980	0
53	20240902	202300	253613214	980	980	980	980	0
54	20240902	202200	253613214	980	980	980	980	0
55	20240902	202100	253613214	980	980	980	980	0
56	20240902	202000	253613214	980	980	980	980	0
57	20240902	201900	253613214	980	980	980	980	0
58	20240902	201800	253613214	980	980	980	980	0
59	20240902	201700	253613214	980	980	980	980	0
60	20240902	201600	253613214	980	980	980	980	0
61	20240902	201500	253613214	980	980	980	980	0
62	20240902	201400	253613214	980	980	980	980	1516
63	20240902	201300	253613214	980	980	980	980	0
64	20240902	201200	253613214	980	980	980	980	0
65	20240902	201100	253613214	980	980	980	980	0
66	20240902	201000	253613214	980	980	980	980	0
67	20240902	200900	253613214	980	980	980	980	0
68	20240902	200800	253613214	980	980	980	980	0
69	20240902	200700	253613214	980	980	980	980	0
70	20240902	200600	253613214	980	980	980	980	0
71	20240902	200500	253613214	980	980	980	980	0
72	20240902	200400	253613214	980	980	980	980	0
73	20240902	200300	253613214	980	980	980	980	0
74	20240902	200200	253613214	980	980	980	980	0
75	20240902	200100	253613214	980	980	980	980	0
76	20240902	200000	253613214	980	980	980	980	0
77	20240902	195900	253613214	980	980	980	980	0
78	20240902	195800	253613214	980	980	980	980	0
79	20240902	195700	253613214	980	980	980	980	0
80	20240902	195600	253613214	980	980	980	980	0
81	20240902	195500	253613214	980	980	980	980	0
82	20240902	195400	253613214	980	980	980	980	0
83	20240902	195300	253613214	980	980	980	980	0
84	20240902	195200	253613214	980	980	980	980	0
85	20240902	195100	253613214	980	980	980	980	0
86	20240902	195000	253613214	980	980	980	980	0
87	20240902	194900	253613214	980	980	980	980	0
88	20240902	194800	253613214	980	980	980	980	0
89	20240902	194700	253613214	980	980	980	980	0
90	20240902	194600	253613214	980	980	980	980	0
91	20240902	194500	253613214	980	980	980	980	0
92	20240902	194400	253613214	980	980	980	980	1516
93	20240902	194300	253613214	980	980	980	980	0
94	20240902	194200	253613214	980	980	980	980	0
95	20240902	194100	253613214	980	980	980	980	0
96	20240902	194000	253613214	980	980	980	980	0
97	20240902	193900	253613214	980	980	980	980	0
98	20240902	193800	253613214	980	980	980	980	0
99	20240902	193700	253613214	980	980	980	980	0
100	20240902	193600	253613214	980	980	980	980	0
101	20240902	193500	253613214	980	980	980	980	0
102	20240902	193400	253613214	980	980	980	980	0
103	20240902	193300	253613214	980	980	980	980	0
104	20240902	193200	253613214	980	980	980	980	0
105	20240902	193100	253613214	980	980	980	980	0
106	20240902	193000	253613214	980	980	980	980	0
107	20240902	192900	253613214	980	980	980	980	0
108	20240902	192800	253613214	980	980	980	980	0
109	20240902	192700	253613214	980	980	980	980	0
110	20240902	192600	253613214	980	980	980	980	0
111	20240902	192500	253613214	980	980	980	980	0
112	20240902	192400	253613214	980	980	980	980	0
113	20240902	192300	253613214	980	980	980	980	0
114	20240902	192200	253613214	980	980	980	980	0
115	20240902	192100	253613214	980	980	980	980	0
116	20240902	192000	253613214	980	980	980	980	0
117	20240902	191900	253613214	980	980	980	980	0
118	20240902	191800	253613214	980	980	980	980	0
119	20240902	191700	253613214	980	980	980	980	0
120	20240902	191600	253613214	980	980	980	980	0
121	20240902	191500	253613214	980	980	980	980	0
122	20240902	191400	253613214	980	980	980	980	1516
123	20240902	191300	253613214	980	980	980	980	0
124	20240902	191200	253613214	980	980	980	980	0
125	20240902	191100	253613214	980	980	980	980	0
126	20240902	191000	253613214	980	980	980	980	0
127	20240902	190900	253613214	980	980	980	980	0
128	20240902	190800	253613214	980	980	980	980	0
129	20240902	190700	253613214	980	980	980	980	0
130	20240902	190600	253613214	980	980	980	980	0
131	20240902	190500	253613214	980	980	980	980	0
132	20240902	190400	253613214	980	980	980	980	0
133	20240902	190300	253613214	980	980	980	980	0
134	20240902	190200	253613214	980	980	980	980	0
135	20240902	190100	253613214	980	980	980	980	0
136	20240902	190000	253613214	980	980	980	980	0
137	20240902	185900	253613214	980	980	980	980	0
138	20240902	185800	253613214	980	980	980	980	0
139	20240902	185700	253613214	980	980	980	980	0
140	20240902	185600	253613214	980	980	980	980	0
141	20240902	185500	253613214	980	980	980	980	0
142	20240902	185400	253613214	980	980	980	980	0
143	20240902	185300	253613214	980	980	980	980	0
144	20240902	185200	253613214	980	980	980	980	0
145	20240902	185100	253613214	980	980	980	980	0
146	20240902	185000	253613214	980	980	980	980	0
147	20240902	184900	253613214	980	980	980	980	0
148	20240902	184800	253613214	980	980	980	980	0
149	20240902	184700	253613214	980	980	980	980	0
150	20240902	184600	253613214	980	980	980	980	0
151	20240902	184500	253613214	980	980	980	980	0
152	20240902	184400	253613214	980	980	980	980	1516
153	20240902	184300	253613214	980	980	980	980	0
154	20240902	184200	253613214	980	980	980	980	0
155	20240902	184100	253613214	980	980	980	980	0
156	20240902	184000	253613214	980	980	980	980	0
157	20240902	183900	253613214	980	980	980	980	0
158	20240902	183800	253613214	980	980	980	980	0
159	20240902	183700	253613214	980	980	980	980	0
160	20240902	183600	253613214	980	980	980	980	0
161	20240902	183500	253613214	980	980	980	980	0
162	20240902	183400	253613214	980	980	980	980	0
163	20240902	183300	253613214	980	980	980	980	0
164	20240902	183200	253613214	980	980	980	980	0
165	20240902	183100	253613214	980	980	980	980	0
166	20240902	183000	253613214	980	980	980	980	0
167	20240902	182900	253613214	980	980	980	980	0
168	20240902	182800	253613214	980	980	980	980	0
169	20240902	182700	253613214	980	980	980	980	0
170	20240902	182600	253613214	980	980	980	980	0
171	20240902	182500	253613214	980	980	980	980	0
172	20240902	182400	253613214	980	980	980	980	0
173	20240902	182300	253613214	980	980	980	980	0
174	20240902	182200	253613214	980	980	980	980	0
175	20240902	182100	253613214	980	980	980	980	0
176	20240902	182000	253613214	980	980	980	980	0
177	20240902	181900	253613214	980	980	980	980	0
178	20240902	181800	253613214	980	980	980	980	0
179	20240902	181700	253613214	980	980	980	980	0
180	20240902	181600	253613214	980	980	980	980	0
181	20240902	181500	253613214	980	980	980	980	0
182	20240902	181400	253613214	980	980	980	980	1516
183	20240902	181300	253613214	980	980	980	980	0
184	20240902	181200	253613214	980	980	980	980	0
185	20240902	181100	253613214	980	980	980	980	0
186	20240902	181000	253613214	980	980	980	980	0
187	20240902	180900	253613214	980	980	980	980	0
188	20240902	180800	253613214	980	980	980	980	0
189	20240902	180700	253613214	980	980	980	980	0
190	20240902	180600	253613214	980	980	980	980	0
191	20240902	180500	253613214	980	980	980	980	0
192	20240902	180400	253613214	980	980	980	980	0
193	20240902	180300	253613214	980	980	980	980	0
194	20240902	180200	253613214	980	980	980	980	0
195	20240902	180100	253613214	980	980	980	980	0
196	20240902	180000	253613214	980	980	980	980	0
197	20240902	175900	253613214	980	980	980	980	0
198	20240902	175800	253613214	980	980	980	980	0
199	20240902	175700	253613214	980	980	980	980	0
200	20240902	175600	253613214	980	980	980	980	0
201	20240902	175500	253613214	980	980	980	980	0
202	20240902	175400	253613214	980	980	980	980	0
203	20240902	175300	253613214	980	980	980	980	0
204	20240902	175200	253613214	980	980	980	980	0
205	20240902	175100	253613214	980	980	980	980	0
206	20240902	175000	253613214	980	980	980	980	0
207	20240902	174900	253613214	980	980	980	980	0
208	20240902	174800	253613214	980	980	980	980	0
209	20240902	174700	253613214	980	980	980	980	0
210	20240902	174600	253613214	980	980	980	980	0
211	20240902	174500	253613214	980	980	980	980	0
212	20240902	174400	253613214	980	980	980	980	1516
213	20240902	174300	253613214	980	980	980	980	0
214	20240902	174200	253613214	980	980	980	980	0
215	20240902	174100	253613214	980	980	980	980	0
216	20240902	174000	253613214	980	980	980	980	0
217	20240902	173900	253613214	980	980	980	980	0
218	20240902	173800	253613214	980	980	980	980	0
219	20240902	173700	253613214	980	980	980	980	0
220	20240902	173600	253613214	980	980	980	980	0
221	20240902	173500	253613214	980	980	980	980	0
222	20240902	173400	253613214	980	980	980	980	0
223	20240902	173300	253613214	980	980	980	980	0
224	20240902	173200	253613214	980	980	980	980	0
225	20240902	173100	253613214	980	980	980	980	0
226	20240902	173000	253613214	980	980	980	980	0
227	20240902	172900	253613214	980	980	980	980	0
228	20240902	172800	253613214	980	980	980	980	0
229	20240902	172700	253613214	980	980	980	980	0
230	20240902	172600	253613214	980	980	980	980	0
231	20240902	172500	253613214	980	980	980	980	0
232	20240902	172400	253613214	980	980	980	980	0
233	20240902	172300	253613214	980	980	980	980	0
234	20240902	172200	253613214	980	980	980	980	0
235	20240902	172100	253613214	980	980	980	980	0
236	20240902	172000	253613214	980	980	980	980	0
237	20240902	171900	253613214	980	980	980	980	0
238	20240902	171800	253613214	980	980	980	980	0
239	20240902	171700	253613214	980	980	980	980	0
240	20240902	171600	253613214	980	980	980	980	0
241	20240902	171500	253613214	980	980	980	980	0
242	20240902	171400	253613214	980	980	980	980	1516
243	20240902	171300	253613214	980	980	980	980	0
244	20240902	171200	253613214	980	980	980	980	0
245	20240902	171100	253613214	980	980	980	980	0
246	20240902	171000	253613214	980	980	980	980	0
247	20240902	170900	253613214	980	980	980	980	0
248	20240902	170800	253613214	980	980	980	980	0
249	20240902	170700	253613214	980	980	980	980	0
250	20240902	170600	253613214	980	980	980	980	0
251	20240902	170500	253613214	980	980	980	980	0
252	20240902	170400	253613214	980	980	980	980	0
253	20240902	170300	253613214	980	980	980	980	0
254	20240902	170200	253613214	980	980	980	980	0
255	20240902	170100	253613214	980	980	980	980	0
256	20240902	170000	253613214	980	980	980	980	0
257	20240902	165900	253613214	980	980	980	980	0
258	20240902	165800	253613214	980	980	980	980	0
259	20240902	165700	253613214	980	980	980	980	0
260	20240902	165600	253613214	980	980	980	980	0
261	20240902	165500	253613214	980	980	980	980	0
262	20240902	165400	253613214	980	980	980	980	0
263	20240902	165300	253613214	980	980	980	980	0
264	20240902	165200	253613214	980	980	980	980	0
265	20240902	165100	253613214	980	980	980	980	0
266	20240902	165000	253613214	980	980	980	980	0
267	20240902	164900	253613214	980	980	980	980	0
268	20240902	164800	253613214	980	980	980	980	0
269	20240902	164700	253613214	980	980	980	980	0
270	20240902	164600	253613214	980	980	980	980	0
271	20240902	164500	253613214	980	980	980	980	0
272	20240902	164400	253613214	980	980	980	980	1516
273	20240902	164300	253613214	980	980	980	980	0
274	20240902	164200	253613214	980	980	980	980	0
275	20240902	164100	253613214	980	980	980	980	0
276	20240902	164000	253613214	980	980	980	980	0
277	20240902	163900	253613214	980	980	980	980	0
278	20240902	163800	253613214	980	980	980	980	0
279	20240902	163700	253613214	980	980	980	980	0
280	20240902	163600	253613214	980	980	980	980	0
281	20240902	163500	253613214	980	980	980	980	0
282	20240902	163400	253613214	980	980	980	980	0
283	20240902	163300	253613214	980	980	980	980	0
284	20240902	163200	253613214	980	980	980	980	0
285	20240902	163100	253613214	980	980	980	980	0
286	20240902	163000	253613214	980	980	980	980	0
287	20240902	162900	253613214	980	980	980	980	0
288	20240902	162800	253613214	980	980	980	980	0
289	20240902	162700	253613214	980	980	980	980	0
290	20240902	162600	253613214	980	980	980	980	0
291	20240902	162500	253613214	980	980	980	980	0
292	20240902	162400	253613214	980	980	980	980	0
293	20240902	162300	253613214	980	980	980	980	0
294	20240902	162200	253613214	980	980	980	980	0
295	20240902	162100	253613214	980	980	980	980	0
296	20240902	162000	253613214	980	980	980	980	0
297	20240902	161900	253613214	980	980	980	980	0
298	20240902	161800	253613214	980	980	980	980	0
299	20240902	161700	253613214	980	980	980	980	0
300	20240902	161600	253613214	980	980	980	980	0
301	20240902	161500	253613214	980	980	980	980	0
302	20240902	161400	253613214	980	980	980	980	1516
303	20240902	161300	253613214	980	980	980	980	0
304	20240902	161200	253613214	980	980	980	980	0
305	20240902	161100	253613214	980	980	980	980	0
306	20240902	161000	253613214	980	980	980	980	0
307	20240902	160900	253613214	980	980	980	980	0
308	20240902	160800	253613214	980	980	980	980	0
309	20240902	160700	253613214	980	980	980	980	0
310	20240902	160600	253613214	980	980	980	980	0
311	20240902	160500	253613214	980	980	980	980	0
312	20240902	160400	253613214	980	980	980	980	0
313	20240902	160300	253613214	980	980	980	980	0
314	20240902	160200	253613214	980	980	980	980	0
315	20240902	160100	253613214	980	980	980	980	0
316	20240902	160000	253613214	980	980	980	980	0
317	20240902	155900	253613214	980	980	980	980	0
318	20240902	155800	253613214	980	980	980	980	0
319	20240902	155700	253613214	980	980	980	980	0
320	20240902	155600	253613214	980	980	980	980	0
321	20240902	155500	253613214	980	980	980	980	0
322	20240902	155400	253613214	980	980	980	980	0
323	20240902	155300	253613214	980	980	980	980	0
324	20240902	155200	253613214	980	980	980	980	0
325	20240902	155100	253613214	980	980	980	980	0
326	20240902	155000	253613214	980	980	980	980	0
327	20240902	154900	253613214	980	980	980	980	0
328	20240902	154800	253613214	980	980	980	980	0
329	20240902	154700	253613214	980	980	980	980	0
330	20240902	154600	253613214	980	980	980	980	0
331	20240902	154500	253613214	980	980	980	980	0
332	20240902	154400	253613214	980	980	980	980	1516
333	20240902	154300	253613214	980	980	980	980	0
334	20240902	154200	253613214	980	980	980	980	0
335	20240902	154100	253613214	980	980	980	980	0
336	20240902	154000	253613214	980	980	980	980	0
337	20240902	153900	253613214	980	980	980	980	0
338	20240902	153800	253613214	980	980	980	980	0
339	20240902	153700	253613214	980	980	980	980	0
340	20240902	153600	253613214	980	980	980	980	0
341	20240902	153500	253613214	980	980	980	980	0
342	20240902	153400	253613214	980	980	980	980	0
343	20240902	153300	253613214	980	980	980	980	0
344	20240902	153200	253613214	980	980	980	980	0
345	20240902	153100	253613214	980	980	980	980	0
346	20240902	153000	253613214	980	980	980	980	1516
347	20240902	152900	252127534	987	987	987	987	0
348	20240902	152800	252127534	987	987	987	987	0
349	20240902	152700	252127534	987	987	987	987	0
350	20240902	152600	252127534	987	987	987	987	0
351	20240902	152500	252127534	987	987	987	987	0
352	20240902	152400	252127534	987	987	987	987	0
353	20240902	152300	252127534	987	987	987	987	0
354	20240902	152200	252127534	987	987	987	987	0
355	20240902	152100	252127534	987	987	987	987	0
356	20240902	152000	252127534	987	987	987	987	0
357	20240902	151900	252127534	987	987	987	987	1518
358	20240902	151800	250629268	987	987	987	987	161
359	20240902	151700	250470361	987	987	987	987	0
360	20240902	151600	250470361	987	987	987	987	5
361	20240902	151500	250465426	980	981	981	980	140
362	20240902	151400	250328176	980	980	980	980	0
363	20240902	151300	250328176	980	981	981	980	200
364	20240902	151200	250132066	981	987	987	981	689
365	20240902	151100	249456129	987	987	987	987	0
366	20240902	151000	249456129	987	987	987	987	82
367	20240902	150900	249375195	987	987	987	987	1363
368	20240902	150800	248029914	987	987	987	987	5000
369	20240902	150700	243094914	987	987	987	987	0
370	20240902	150600	243094914	987	987	987	987	18
371	20240902	150500	243077148	987	987	987	987	65
372	20240902	150400	243012993	987	982	987	982	29965
373	20240902	150300	213530792	982	982	982	982	0
374	20240902	150200	213530792	982	982	982	982	0
375	20240902	150100	213530792	982	982	982	982	95
376	20240902	150000	213437502	982	982	982	982	305
377	20240902	145900	213137992	982	982	982	981	303
378	20240902	145800	212840449	983	983	983	983	100
379	20240902	145700	212742149	983	983	983	983	0
380	20240902	145600	212742149	983	983	983	983	0
381	20240902	145500	212742149	983	983	983	983	5
382	20240902	145400	212737234	980	982	982	980	2000
383	20240902	145300	210776376	983	983	983	983	11
384	20240902	145200	210765563	983	983	983	983	1124
385	20240902	145100	209660671	983	983	983	983	105
386	20240902	145000	209557456	984	984	984	984	0
387	20240902	144900	209557456	984	984	984	984	0
388	20240902	144800	209557456	984	984	984	984	5
389	20240902	144700	209552536	984	984	984	984	15
390	20240902	144600	209537776	984	984	984	984	50
391	20240902	144500	209488576	984	984	984	984	63
392	20240902	144400	209426584	984	984	984	984	10
393	20240902	144300	209416744	984	984	984	984	7
394	20240902	144200	209409856	984	984	984	984	11
395	20240902	144100	209399032	984	984	984	984	0
396	20240902	144000	209399032	984	984	984	984	1
397	20240902	143900	209398048	984	984	984	984	1
398	20240902	143800	209397064	984	984	984	984	490
399	20240902	143700	208914904	985	985	985	985	0
400	20240902	143600	208914904	985	985	985	985	0
401	20240902	143500	208914904	985	985	985	985	144
402	20240902	143400	208773064	985	985	985	985	49
403	20240902	143300	208724799	984	984	984	984	100
404	20240902	143200	208626399	984	983	984	983	2982
405	20240902	143100	205692130	983	983	983	983	101
406	20240902	143000	205592847	983	983	983	983	100
407	20240902	142900	205494547	983	983	983	983	1
408	20240902	142800	205493564	980	980	980	980	42
409	20240902	142700	205452404	980	980	980	980	0
410	20240902	142600	205452404	980	980	980	980	4
411	20240902	142500	205448484	980	979	980	979	481
412	20240902	142400	204977284	980	980	980	980	1653
413	20240902	142300	203357344	980	984	984	980	4812
414	20240902	142200	198640178	983	983	983	983	1
415	20240902	142100	198639195	981	983	983	981	221
416	20240902	142000	198422372	983	983	983	983	0
417	20240902	141900	198422372	983	983	983	983	1000
418	20240902	141800	197439372	983	983	983	983	1
419	20240902	141700	197438389	981	981	981	981	0
420	20240902	141600	197438389	981	981	981	981	0
421	20240902	141500	197438389	981	981	981	981	0
422	20240902	141400	197438389	981	981	981	981	0
423	20240902	141300	197438389	981	981	981	981	0
424	20240902	141200	197438389	981	981	981	981	1579
425	20240902	141100	195889390	981	981	981	981	0
426	20240902	141000	195889390	981	983	983	981	251
427	20240902	140900	195642857	983	983	983	983	0
428	20240902	140800	195642857	983	983	983	983	0
429	20240902	140700	195642857	983	983	983	983	0
430	20240902	140600	195642857	983	983	983	981	151
431	20240902	140500	195494494	984	984	984	984	0
432	20240902	140400	195494494	984	984	984	984	100
433	20240902	140300	195396094	984	984	984	984	1
434	20240902	140200	195395110	983	983	983	983	0
435	20240902	140100	195395110	983	983	983	983	2555
436	20240902	140000	192883545	983	983	983	983	446
437	20240902	135900	192445127	983	983	983	983	105
438	20240902	135800	192341912	983	983	983	983	1
439	20240902	135700	192340929	983	983	983	983	191
440	20240902	135600	192153176	983	983	983	983	1052
441	20240902	135500	191119060	982	985	985	982	322
442	20240902	135400	190802334	985	984	985	984	266
443	20240902	135300	190540589	984	985	985	984	7
444	20240902	135200	190533699	985	985	985	985	0
445	20240902	135100	190533699	985	985	985	985	1
446	20240902	135000	190532714	985	985	985	985	0
447	20240902	134900	190532714	985	985	985	985	100
448	20240902	134800	190434214	986	986	986	986	0
449	20240902	134700	190434214	986	986	986	986	0
450	20240902	134600	190434214	986	986	986	986	0
451	20240902	134500	190434214	986	986	986	986	2
452	20240902	134400	190432242	985	985	985	985	500
453	20240902	134300	189939742	985	985	985	985	0
454	20240902	134200	189939742	985	985	985	985	21
455	20240902	134100	189919057	985	985	985	985	0
456	20240902	134000	189919057	985	985	985	985	0
457	20240902	133900	189919057	985	985	985	985	115
458	20240902	133800	189805782	985	985	985	985	0
459	20240902	133700	189805782	985	985	985	985	1
460	20240902	133600	189804797	985	985	985	985	34
461	20240902	133500	189771307	985	985	985	985	10
462	20240902	133400	189761457	985	982	985	982	43
463	20240902	133300	189719228	981	982	982	981	53
464	20240902	133200	189667232	982	982	982	981	557
465	20240902	133100	189120308	982	982	982	982	509
466	20240902	133000	188620470	985	985	985	985	13
467	20240902	132900	188607665	985	985	985	985	0
468	20240902	132800	188607665	985	985	985	985	10
469	20240902	132700	188597815	985	985	985	985	3
470	20240902	132600	188594860	985	985	985	985	0
471	20240902	132500	188594860	985	984	985	984	2
472	20240902	132400	188592891	984	985	985	984	502
473	20240902	132300	188098922	985	985	985	985	3
474	20240902	132200	188095967	981	981	981	981	1169
475	20240902	132100	186949178	986	986	986	986	0
476	20240902	132000	186949178	986	986	986	986	0
477	20240902	131900	186949178	986	986	986	986	0
478	20240902	131800	186949178	986	986	986	986	2
479	20240902	131700	186947206	985	985	985	985	0
480	20240902	131600	186947206	985	985	985	985	0
481	20240902	131500	186947206	985	981	985	981	11
482	20240902	131400	186936375	981	981	981	981	0
483	20240902	131300	186936375	981	981	981	981	0
484	20240902	131200	186936375	981	981	981	981	1000
485	20240902	131100	185955375	981	981	981	981	1110
486	20240902	131000	184866465	981	981	981	981	1402
487	20240902	130900	183491103	980	980	980	980	0
488	20240902	130800	183491103	980	980	980	980	2
489	20240902	130700	183489143	980	980	980	980	0
490	20240902	130600	183489143	980	980	980	980	10
491	20240902	130500	183479343	980	981	981	980	7020
492	20240902	130400	176599742	981	982	982	981	444
493	20240902	130300	176164127	984	984	984	984	2
494	20240902	130200	176162159	985	985	985	985	6
495	20240902	130100	176156249	981	981	981	981	0
496	20240902	130000	176156249	981	987	987	980	40100
497	20240902	125900	136821519	987	987	987	987	0
498	20240902	125800	136821519	987	987	987	987	0
499	20240902	125700	136821519	987	987	987	987	30
500	20240902	125600	136791909	987	987	987	987	0
501	20240902	125500	136791909	987	987	987	987	0
502	20240902	125400	136791909	987	987	987	987	38
503	20240902	125300	136754403	987	987	987	987	4
504	20240902	125200	136750455	987	987	987	987	3
505	20240902	125100	136747494	987	987	987	987	33
506	20240902	125000	136714923	987	987	987	987	0
507	20240902	124900	136714923	987	987	987	987	5
508	20240902	124800	136709988	987	987	987	987	2
509	20240902	124700	136708014	987	987	987	987	0
510	20240902	124600	136708014	987	987	987	987	6
511	20240902	124500	136702092	987	987	987	987	38
512	20240902	124400	136664586	987	987	987	987	0
513	20240902	124300	136664586	987	987	987	987	0
514	20240902	124200	136664586	987	987	987	987	0
515	20240902	124100	136664586	987	987	987	987	0
516	20240902	124000	136664586	987	987	987	987	0
517	20240902	123900	136664586	987	987	987	987	50
518	20240902	123800	136615236	987	987	987	987	0
519	20240902	123700	136615236	987	987	987	987	0
520	20240902	123600	136615236	987	987	987	987	0
521	20240902	123500	136615236	987	987	987	987	200
522	20240902	123400	136417836	987	987	987	987	50
523	20240902	123300	136368486	987	987	987	987	0
524	20240902	123200	136368486	987	987	987	987	252
525	20240902	123100	136119762	987	987	987	987	0
526	20240902	123000	136119762	987	987	987	987	0
527	20240902	122900	136119762	987	987	987	987	0
528	20240902	122800	136119762	987	987	987	987	0
529	20240902	122700	136119762	987	987	987	987	200
530	20240902	122600	135922362	987	987	987	987	0
531	20240902	122500	135922362	987	987	987	987	0
532	20240902	122400	135922362	987	987	987	987	0
533	20240902	122300	135922362	987	987	987	987	2000
534	20240902	122200	133948362	987	987	987	987	0
535	20240902	122100	133948362	987	987	987	987	0
536	20240902	122000	133948362	987	987	987	987	0
537	20240902	121900	133948362	987	987	987	987	10
538	20240902	121800	133938492	987	987	987	987	520
539	20240902	121700	133425252	987	987	987	987	2
540	20240902	121600	133423278	984	984	984	984	2
541	20240902	121500	133421310	984	985	985	984	1000
542	20240902	121400	132436972	987	987	987	987	10
543	20240902	121300	132427102	987	987	987	987	2
544	20240902	121200	132425128	985	986	986	985	395
545	20240902	121100	132035903	987	987	987	987	11
546	20240902	121000	132025046	987	987	987	987	0
547	20240902	120900	132025046	987	987	987	987	2000
548	20240902	120800	130051046	987	987	987	987	0
549	20240902	120700	130051046	987	987	987	987	2000
550	20240902	120600	128077046	987	987	987	987	500
551	20240902	120500	127583546	987	987	987	987	0
552	20240902	120400	127583546	987	985	987	985	11
553	20240902	120300	127572691	985	985	985	985	998
554	20240902	120200	126589661	985	985	985	985	0
555	20240902	120100	126589661	985	985	985	985	83
556	20240902	120000	126507906	986	987	987	986	302
557	20240902	115900	126209834	987	987	987	987	0
558	20240902	115800	126209834	987	987	987	987	0
559	20240902	115700	126209834	987	987	987	987	462
560	20240902	115600	125753840	987	987	987	987	2
561	20240902	115500	125751866	985	985	985	985	0
562	20240902	115400	125751866	985	985	985	985	0
563	20240902	115300	125751866	985	985	985	985	0
564	20240902	115200	125751866	985	985	985	985	0
565	20240902	115100	125751866	985	985	985	985	0
566	20240902	115000	125751866	985	985	985	985	827
567	20240902	114900	124937271	985	985	985	985	100
568	20240902	114800	124838771	985	985	985	985	207
569	20240902	114700	124634876	984	984	984	984	0
570	20240902	114600	124634876	984	984	984	984	557
571	20240902	114500	124086788	984	984	984	984	219
572	20240902	114400	123871292	984	985	985	984	458
573	20240902	114300	123420364	986	986	986	986	0
574	20240902	114200	123420364	986	986	986	986	100
575	20240902	114100	123321764	986	986	986	986	363
576	20240902	114000	122963846	987	987	987	987	110
577	20240902	113900	122855276	986	986	986	986	66
578	20240902	113800	122790200	987	987	987	987	252
579	20240902	113700	122541476	987	991	991	987	9003
580	20240902	113600	113638835	996	996	996	996	0
581	20240902	113500	113638835	996	996	996	996	0
582	20240902	113400	113638835	996	996	996	996	0
583	20240902	113300	113638835	996	996	996	996	0
584	20240902	113200	113638835	996	996	996	996	0
585	20240902	113100	113638835	996	995	996	995	3048
586	20240902	113000	110603676	995	995	995	995	0
587	20240902	112900	110603676	995	995	995	995	0
588	20240902	112800	110603676	995	995	995	995	0
589	20240902	112700	110603676	995	995	995	995	0
590	20240902	112600	110603676	995	995	995	995	500
591	20240902	112500	110106176	995	995	995	995	1130
592	20240902	112400	108981826	995	995	995	995	2000
593	20240902	112300	106991826	995	995	995	991	234
594	20240902	112200	106759072	995	991	995	991	3169
595	20240902	112100	103611381	991	991	991	991	2261
596	20240902	112000	101370730	991	991	991	991	0
597	20240902	111900	101370730	991	991	991	991	0
598	20240902	111800	101370730	991	991	991	991	0
599	20240902	111700	101370730	991	991	991	991	0
600	20240902	111600	101370730	991	991	991	991	0
601	20240902	111500	101370730	991	991	991	991	0
602	20240902	111400	101370730	991	991	991	991	0
603	20240902	111300	101370730	991	991	991	991	0
604	20240902	111200	101370730	991	990	991	990	345
605	20240902	111100	101028980	990	990	990	990	0
606	20240902	111000	101028980	990	990	990	990	0
607	20240902	110900	101028980	990	990	990	990	1
608	20240902	110800	101027990	989	989	989	989	0
609	20240902	110700	101027990	989	989	989	989	2527
610	20240902	110600	98528787	989	988	989	988	1518
611	20240902	110500	97027564	987	986	987	986	221
612	20240902	110400	96809578	981	989	989	981	3292
613	20240902	110300	93578041	986	982	986	982	1311
614	20240902	110200	92286215	982	985	985	982	1529
615	20240902	110100	90783802	985	985	985	985	11
616	20240902	110000	90772967	985	985	985	985	1330
617	20240902	105900	89462917	986	988	988	986	491
618	20240902	105800	88978049	988	989	989	988	162
619	20240902	105700	88817940	990	989	990	989	120
620	20240902	105600	88699259	990	990	990	990	301
621	20240902	105500	88401269	990	990	990	990	1
622	20240902	105400	88400279	989	989	989	989	0
623	20240902	105300	88400279	989	989	989	989	431
624	20240902	105200	87974020	989	989	989	989	11
625	20240902	105100	87963141	988	990	990	988	2114
626	20240902	105000	85873286	991	991	991	991	0
627	20240902	104900	85873286	991	991	991	991	77
628	20240902	104800	85796979	991	991	991	991	1
629	20240902	104700	85795988	990	990	990	990	200
630	20240902	104600	85597988	990	990	990	990	4
631	20240902	104500	85594028	990	991	991	990	51
632	20240902	104400	85543537	990	990	990	990	50
633	20240902	104300	85494037	990	990	990	990	1000
634	20240902	104200	84504037	990	990	990	990	104
635	20240902	104100	84401077	991	991	991	991	0
636	20240902	104000	84401077	991	991	991	991	100
637	20240902	103900	84301977	991	991	991	991	0
638	20240902	103800	84301977	991	990	991	990	129
639	20240902	103700	84174157	990	990	990	990	10
640	20240902	103600	84164257	989	989	989	989	188
641	20240902	103500	83978325	988	989	989	988	1429
642	20240902	103400	82566321	990	990	990	990	0
643	20240902	103300	82566321	990	990	990	990	537
644	20240902	103200	82034691	991	993	993	991	6165
645	20240902	103100	75920534	993	995	995	993	3
646	20240902	103000	75917553	995	995	995	995	2
647	20240902	102900	75915563	995	995	995	995	202
648	20240902	102800	75714573	996	996	996	996	0
649	20240902	102700	75714573	996	996	996	996	2
650	20240902	102600	75712581	994	994	994	994	203
651	20240902	102500	75510799	994	995	995	994	17234
652	20240902	102400	58364615	996	996	996	996	1001
653	20240902	102300	57367619	996	996	996	996	0
654	20240902	102200	57367619	996	999	999	996	1239
655	20240902	102100	56130573	1000	1000	1000	1000	0
656	20240902	102000	56130573	1000	1000	1000	1000	0
657	20240902	101900	56130573	1000	1000	1000	1000	0
658	20240902	101800	56130573	1000	1000	1000	1000	0
659	20240902	101700	56130573	1000	1000	1000	1000	0
660	20240902	101600	56130573	1000	1000	1000	1000	50
661	20240902	101500	56080573	1000	1000	1000	1000	2
662	20240902	101400	56078573	1000	1000	1000	1000	2
663	20240902	101300	56076573	1000	1000	1000	1000	0
664	20240902	101200	56076573	1000	1000	1000	1000	0
665	20240902	101100	56076573	1000	1000	1000	1000	0
666	20240902	101000	56076573	1000	1000	1000	1000	0
667	20240902	100900	56076573	1000	1000	1000	1000	0
668	20240902	100800	56076573	1000	1000	1000	1000	0
669	20240902	100700	56076573	1000	1000	1000	1000	0
670	20240902	100600	56076573	1000	1000	1000	1000	1
671	20240902	100500	56075573	1000	1000	1000	1000	0
672	20240902	100400	56075573	1000	1000	1000	1000	20
673	20240902	100300	56055573	998	997	998	997	1650
674	20240902	100200	54409965	997	997	997	997	50
675	20240902	100100	54360115	997	997	997	997	0
676	20240902	100000	54360115	997	997	997	997	0
677	20240902	095900	54360115	997	997	997	997	51
678	20240902	095800	54309268	997	997	997	997	764
679	20240902	095700	53547560	997	997	997	997	0
680	20240902	095600	53547560	997	997	997	997	39
681	20240902	095500	53508677	996	996	997	996	151
682	20240902	095400	53358280	997	997	997	997	197
683	20240902	095300	53161871	998	998	998	998	8
684	20240902	095200	53153887	998	998	998	998	11
685	20240902	095100	53142909	998	998	998	998	0
686	20240902	095000	53142909	998	998	998	998	0
687	20240902	094900	53142909	998	998	998	998	1
688	20240902	094800	53141911	998	996	998	996	216
689	20240902	094700	52926741	995	998	998	995	1433
690	20240902	094600	51497794	998	996	998	996	1722
691	20240902	094500	49781960	997	997	997	997	3
692	20240902	094400	49778969	997	996	997	996	446
693	20240902	094300	49334752	997	997	997	997	2
694	20240902	094200	49332758	997	997	997	996	214
695	20240902	094100	49119413	997	997	997	997	100
696	20240902	094000	49019713	998	998	998	998	100
697	20240902	093900	48919913	998	996	998	996	1003
698	20240902	093800	47920919	996	996	996	996	688
699	20240902	093700	47235671	998	998	998	998	0
700	20240902	093600	47235671	998	998	998	998	1000
701	20240902	093500	46237671	1000	1000	1000	1000	1
702	20240902	093400	46236671	1000	1000	1000	1000	0
703	20240902	093300	46236671	1000	1000	1000	1000	0
704	20240902	093200	46236671	1000	1000	1000	1000	0
705	20240902	093100	46236671	1000	1000	1000	1000	100
706	20240902	093000	46136671	1000	1000	1000	1000	0
707	20240902	092900	46136671	1000	1000	1000	1000	0
708	20240902	092800	46136671	1000	1000	1000	1000	1
709	20240902	092700	46135671	1000	1000	1000	1000	928
710	20240902	092600	45207671	1000	1000	1000	1000	3
711	20240902	092500	45204671	1000	996	1000	995	2863
712	20240902	092400	42355876	995	1000	1000	995	407
713	20240902	092300	41950902	995	1004	1004	995	13002
714	20240902	092200	28996166	1004	1004	1004	1004	2
715	20240902	092100	28994158	997	1008	1008	997	12464
716	20240902	092000	16494154	1010	1012	1012	1010	2140
717	20240902	091900	14330113	1012	1015	1015	1012	1002
718	20240902	091800	13316083	1013	1013	1013	1013	1501
719	20240902	091700	11795570	1013	1013	1013	1013	1
720	20240902	091600	11794557	1019	1019	1019	1019	0
721	20240902	091500	11794557	1019	1019	1019	1019	0
722	20240902	091400	11794557	1019	1019	1019	1019	0
723	20240902	091300	11794557	1019	1019	1019	1019	2
724	20240902	091200	11792519	1019	1013	1019	1013	292
725	20240902	091100	11496651	1020	1020	1020	1020	0
726	20240902	091000	11496651	1020	1013	1020	1013	3291
727	20240902	090900	8149972	1012	1012	1013	1011	1477
728	20240902	090800	6655247	1011	1010	1011	1010	515
729	20240902	090700	6134737	1010	1010	1010	1010	4043
730	20240902	090600	2051307	1011	1011	1011	1011	7
731	20240902	090500	2044230	1011	1011	1011	1011	2
732	20240902	090400	2042208	1012	1008	1012	1008	503
733	20240902	090300	1534365	1010	1010	1010	1010	5
734	20240902	090200	1529315	995	995	995	995	0
735	20240902	090100	1529315	995	995	995	995	0
736	20240902	090000	1529315	995	995	995	995	1537