KissMeData/092220/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195800	410836195	971	971	971	971	35315
3	20240911	195700	410836195	971	971	971	971	0
4	20240911	195600	410836195	971	971	971	971	0
5	20240911	195500	410836195	971	971	971	971	0
6	20240911	195400	410836195	971	971	971	971	0
7	20240911	195300	410836195	971	971	971	971	0
8	20240911	195200	410836195	971	971	971	971	0
9	20240911	195100	410836195	971	971	971	971	0
10	20240911	195000	410836195	971	971	971	971	0
11	20240911	194900	410836195	971	971	971	971	0
12	20240911	194800	410836195	971	971	971	971	0
13	20240911	194700	410836195	971	971	971	971	0
14	20240911	194600	410836195	971	971	971	971	0
15	20240911	194500	410836195	971	971	971	971	0
16	20240911	194400	410836195	971	971	971	971	0
17	20240911	194300	410836195	971	971	971	971	0
18	20240911	194200	410836195	971	971	971	971	0
19	20240911	194100	410836195	971	971	971	971	0
20	20240911	194000	410836195	971	971	971	971	0
21	20240911	193900	410836195	971	971	971	971	0
22	20240911	193800	410836195	971	971	971	971	0
23	20240911	193700	410836195	971	971	971	971	0
24	20240911	193600	410836195	971	971	971	971	0
25	20240911	193500	410836195	971	971	971	971	0
26	20240911	193400	410836195	971	971	971	971	0
27	20240911	193300	410836195	971	971	971	971	0
28	20240911	193200	410836195	971	971	971	971	0
29	20240911	193100	410836195	971	971	971	971	0
30	20240911	193000	410836195	971	971	971	971	0
31	20240911	192900	410836195	971	971	971	971	0
32	20240911	192800	410836195	971	971	971	971	35315
33	20240911	192700	410836195	971	971	971	971	0
34	20240911	192600	410836195	971	971	971	971	0
35	20240911	192500	410836195	971	971	971	971	0
36	20240911	192400	410836195	971	971	971	971	0
37	20240911	192300	410836195	971	971	971	971	0
38	20240911	192200	410836195	971	971	971	971	0
39	20240911	192100	410836195	971	971	971	971	0
40	20240911	192000	410836195	971	971	971	971	0
41	20240911	191900	410836195	971	971	971	971	0
42	20240911	191800	410836195	971	971	971	971	0
43	20240911	191700	410836195	971	971	971	971	0
44	20240911	191600	410836195	971	971	971	971	0
45	20240911	191500	410836195	971	971	971	971	0
46	20240911	191400	410836195	971	971	971	971	0
47	20240911	191300	410836195	971	971	971	971	0
48	20240911	191200	410836195	971	971	971	971	0
49	20240911	191100	410836195	971	971	971	971	0
50	20240911	191000	410836195	971	971	971	971	0
51	20240911	190900	410836195	971	971	971	971	0
52	20240911	190800	410836195	971	971	971	971	0
53	20240911	190700	410836195	971	971	971	971	0
54	20240911	190600	410836195	971	971	971	971	0
55	20240911	190500	410836195	971	971	971	971	0
56	20240911	190400	410836195	971	971	971	971	0
57	20240911	190300	410836195	971	971	971	971	0
58	20240911	190200	410836195	971	971	971	971	0
59	20240911	190100	410836195	971	971	971	971	0
60	20240911	190000	410836195	971	971	971	971	0
61	20240911	185900	410836195	971	971	971	971	0
62	20240911	185800	410836195	971	971	971	971	35315
63	20240911	185700	410836195	971	971	971	971	0
64	20240911	185600	410836195	971	971	971	971	0
65	20240911	185500	410836195	971	971	971	971	0
66	20240911	185400	410836195	971	971	971	971	0
67	20240911	185300	410836195	971	971	971	971	0
68	20240911	185200	410836195	971	971	971	971	0
69	20240911	185100	410836195	971	971	971	971	0
70	20240911	185000	410836195	971	971	971	971	0
71	20240911	184900	410836195	971	971	971	971	0
72	20240911	184800	410836195	971	971	971	971	0
73	20240911	184700	410836195	971	971	971	971	0
74	20240911	184600	410836195	971	971	971	971	0
75	20240911	184500	410836195	971	971	971	971	0
76	20240911	184400	410836195	971	971	971	971	0
77	20240911	184300	410836195	971	971	971	971	0
78	20240911	184200	410836195	971	971	971	971	0
79	20240911	184100	410836195	971	971	971	971	0
80	20240911	184000	410836195	971	971	971	971	0
81	20240911	183900	410836195	971	971	971	971	0
82	20240911	183800	410836195	971	971	971	971	0
83	20240911	183700	410836195	971	971	971	971	0
84	20240911	183600	410836195	971	971	971	971	0
85	20240911	183500	410836195	971	971	971	971	0
86	20240911	183400	410836195	971	971	971	971	0
87	20240911	183300	410836195	971	971	971	971	0
88	20240911	183200	410836195	971	971	971	971	0
89	20240911	183100	410836195	971	971	971	971	0
90	20240911	183000	410836195	971	971	971	971	0
91	20240911	182900	410836195	971	971	971	971	0
92	20240911	182800	410836195	971	971	971	971	35315
93	20240911	182700	410836195	971	971	971	971	0
94	20240911	182600	410836195	971	971	971	971	0
95	20240911	182500	410836195	971	971	971	971	0
96	20240911	182400	410836195	971	971	971	971	0
97	20240911	182300	410836195	971	971	971	971	0
98	20240911	182200	410836195	971	971	971	971	0
99	20240911	182100	410836195	971	971	971	971	0
100	20240911	182000	410836195	971	971	971	971	0
101	20240911	181900	410836195	971	971	971	971	0
102	20240911	181800	410836195	971	971	971	971	0
103	20240911	181700	410836195	971	971	971	971	0
104	20240911	181600	410836195	971	971	971	971	0
105	20240911	181500	410836195	971	971	971	971	0
106	20240911	181400	410836195	971	971	971	971	0
107	20240911	181300	410836195	971	971	971	971	0
108	20240911	181200	410836195	971	971	971	971	0
109	20240911	181100	410836195	971	971	971	971	0
110	20240911	181000	410836195	971	971	971	971	0
111	20240911	180900	410836195	971	971	971	971	0
112	20240911	180800	410836195	971	971	971	971	0
113	20240911	180700	410836195	971	971	971	971	0
114	20240911	180600	410836195	971	971	971	971	0
115	20240911	180500	410836195	971	971	971	971	0
116	20240911	180400	410836195	971	971	971	971	0
117	20240911	180300	410836195	971	971	971	971	0
118	20240911	180200	410836195	971	971	971	971	0
119	20240911	180100	410836195	971	971	971	971	0
120	20240911	180000	410836195	971	971	971	971	0
121	20240911	175900	410836195	971	971	971	971	0
122	20240911	175800	410836195	971	971	971	971	35315
123	20240911	175700	410836195	971	971	971	971	0
124	20240911	175600	410836195	971	971	971	971	0
125	20240911	175500	410836195	971	971	971	971	0
126	20240911	175400	410836195	971	971	971	971	0
127	20240911	175300	410836195	971	971	971	971	0
128	20240911	175200	410836195	971	971	971	971	0
129	20240911	175100	410836195	971	971	971	971	0
130	20240911	175000	410836195	971	971	971	971	0
131	20240911	174900	410836195	971	971	971	971	0
132	20240911	174800	410836195	971	971	971	971	0
133	20240911	174700	410836195	971	971	971	971	0
134	20240911	174600	410836195	971	971	971	971	0
135	20240911	174500	410836195	971	971	971	971	0
136	20240911	174400	410836195	971	971	971	971	0
137	20240911	174300	410836195	971	971	971	971	0
138	20240911	174200	410836195	971	971	971	971	0
139	20240911	174100	410836195	971	971	971	971	0
140	20240911	174000	410836195	971	971	971	971	0
141	20240911	173900	410836195	971	971	971	971	0
142	20240911	173800	410836195	971	971	971	971	0
143	20240911	173700	410836195	971	971	971	971	0
144	20240911	173600	410836195	971	971	971	971	0
145	20240911	173500	410836195	971	971	971	971	0
146	20240911	173400	410836195	971	971	971	971	0
147	20240911	173300	410836195	971	971	971	971	0
148	20240911	173200	410836195	971	971	971	971	0
149	20240911	173100	410836195	971	971	971	971	0
150	20240911	173000	410836195	971	971	971	971	0
151	20240911	172900	410836195	971	971	971	971	0
152	20240911	172800	410836195	971	971	971	971	35315
153	20240911	172700	410836195	971	971	971	971	0
154	20240911	172600	410836195	971	971	971	971	0
155	20240911	172500	410836195	971	971	971	971	0
156	20240911	172400	410836195	971	971	971	971	0
157	20240911	172300	410836195	971	971	971	971	0
158	20240911	172200	410836195	971	971	971	971	0
159	20240911	172100	410836195	971	971	971	971	0
160	20240911	172000	410836195	971	971	971	971	0
161	20240911	171900	410836195	971	971	971	971	0
162	20240911	171800	410836195	971	971	971	971	0
163	20240911	171700	410836195	971	971	971	971	0
164	20240911	171600	410836195	971	971	971	971	0
165	20240911	171500	410836195	971	971	971	971	0
166	20240911	171400	410836195	971	971	971	971	0
167	20240911	171300	410836195	971	971	971	971	0
168	20240911	171200	410836195	971	971	971	971	0
169	20240911	171100	410836195	971	971	971	971	0
170	20240911	171000	410836195	971	971	971	971	0
171	20240911	170900	410836195	971	971	971	971	0
172	20240911	170800	410836195	971	971	971	971	0
173	20240911	170700	410836195	971	971	971	971	0
174	20240911	170600	410836195	971	971	971	971	0
175	20240911	170500	410836195	971	971	971	971	0
176	20240911	170400	410836195	971	971	971	971	0
177	20240911	170300	410836195	971	971	971	971	0
178	20240911	170200	410836195	971	971	971	971	0
179	20240911	170100	410836195	971	971	971	971	0
180	20240911	170000	410836195	971	971	971	971	0
181	20240911	165900	410836195	971	971	971	971	0
182	20240911	165800	410836195	971	971	971	971	35315
183	20240911	165700	410836195	971	971	971	971	0
184	20240911	165600	410836195	971	971	971	971	0
185	20240911	165500	410836195	971	971	971	971	0
186	20240911	165400	410836195	971	971	971	971	0
187	20240911	165300	410836195	971	971	971	971	0
188	20240911	165200	410836195	971	971	971	971	0
189	20240911	165100	410836195	971	971	971	971	0
190	20240911	165000	410836195	971	971	971	971	0
191	20240911	164900	410836195	971	971	971	971	0
192	20240911	164800	410836195	971	971	971	971	0
193	20240911	164700	410836195	971	971	971	971	0
194	20240911	164600	410836195	971	971	971	971	0
195	20240911	164500	410836195	971	971	971	971	0
196	20240911	164400	410836195	971	971	971	971	0
197	20240911	164300	410836195	971	971	971	971	0
198	20240911	164200	410836195	971	971	971	971	0
199	20240911	164100	410836195	971	971	971	971	0
200	20240911	164000	410836195	971	971	971	971	0
201	20240911	163900	410836195	971	971	971	971	0
202	20240911	163800	410836195	971	971	971	971	0
203	20240911	163700	410836195	971	971	971	971	0
204	20240911	163600	410836195	971	971	971	971	0
205	20240911	163500	410836195	971	971	971	971	0
206	20240911	163400	410836195	971	971	971	971	0
207	20240911	163300	410836195	971	971	971	971	0
208	20240911	163200	410836195	971	971	971	971	0
209	20240911	163100	410836195	971	971	971	971	0
210	20240911	163000	410836195	971	971	971	971	0
211	20240911	162900	410836195	971	971	971	971	0
212	20240911	162800	410836195	971	971	971	971	35315
213	20240911	162700	410836195	971	971	971	971	0
214	20240911	162600	410836195	971	971	971	971	0
215	20240911	162500	410836195	971	971	971	971	0
216	20240911	162400	410836195	971	971	971	971	0
217	20240911	162300	410836195	971	971	971	971	0
218	20240911	162200	410836195	971	971	971	971	0
219	20240911	162100	410836195	971	971	971	971	0
220	20240911	162000	410836195	971	971	971	971	0
221	20240911	161900	410836195	971	971	971	971	0
222	20240911	161800	410836195	971	971	971	971	0
223	20240911	161700	410836195	971	971	971	971	0
224	20240911	161600	410836195	971	971	971	971	0
225	20240911	161500	410836195	971	971	971	971	0
226	20240911	161400	410836195	971	971	971	971	0
227	20240911	161300	410836195	971	971	971	971	0
228	20240911	161200	410836195	971	971	971	971	0
229	20240911	161100	410836195	971	971	971	971	0
230	20240911	161000	410836195	971	971	971	971	0
231	20240911	160900	410836195	971	971	971	971	0
232	20240911	160800	410836195	971	971	971	971	0
233	20240911	160700	410836195	971	971	971	971	0
234	20240911	160600	410836195	971	971	971	971	0
235	20240911	160500	410836195	971	971	971	971	0
236	20240911	160400	410836195	971	971	971	971	0
237	20240911	160300	410836195	971	971	971	971	0
238	20240911	160200	410836195	971	971	971	971	0
239	20240911	160100	410836195	971	971	971	971	0
240	20240911	160000	410836195	971	971	971	971	0
241	20240911	155900	410836195	971	971	971	971	0
242	20240911	155800	410836195	971	971	971	971	35315
243	20240911	155700	410836195	971	971	971	971	0
244	20240911	155600	410836195	971	971	971	971	0
245	20240911	155500	410836195	971	971	971	971	0
246	20240911	155400	410836195	971	971	971	971	0
247	20240911	155300	410836195	971	971	971	971	0
248	20240911	155200	410836195	971	971	971	971	0
249	20240911	155100	410836195	971	971	971	971	0
250	20240911	155000	410836195	971	971	971	971	0
251	20240911	154900	410836195	971	971	971	971	0
252	20240911	154800	410836195	971	971	971	971	0
253	20240911	154700	410836195	971	971	971	971	0
254	20240911	154600	410836195	971	971	971	971	0
255	20240911	154500	410836195	971	971	971	971	0
256	20240911	154400	410836195	971	971	971	971	0
257	20240911	154300	410836195	971	971	971	971	0
258	20240911	154200	410836195	971	971	971	971	0
259	20240911	154100	410836195	971	971	971	971	0
260	20240911	154000	410836195	971	971	971	971	0
261	20240911	153900	410836195	971	971	971	971	0
262	20240911	153800	410836195	971	971	971	971	0
263	20240911	153700	410836195	971	971	971	971	0
264	20240911	153600	410836195	971	971	971	971	0
265	20240911	153500	410836195	971	971	971	971	0
266	20240911	153400	410836195	971	971	971	971	0
267	20240911	153300	410836195	971	971	971	971	0
268	20240911	153200	410836195	971	971	971	971	0
269	20240911	153100	410836195	971	971	971	971	0
270	20240911	153000	410836195	971	971	971	971	35315
271	20240911	152900	376545330	975	975	975	975	0
272	20240911	152800	376545330	975	975	975	975	0
273	20240911	152700	376545330	975	975	975	975	0
274	20240911	152600	376545330	975	975	975	975	0
275	20240911	152500	376545330	975	975	975	975	0
276	20240911	152400	376545330	975	975	975	975	0
277	20240911	152300	376545330	975	975	975	975	0
278	20240911	152200	376545330	975	975	975	975	0
279	20240911	152100	376545330	975	975	975	975	0
280	20240911	152000	376545330	975	975	975	975	0
281	20240911	151900	376545330	975	975	975	975	13
282	20240911	151800	376532655	975	974	975	972	26002
283	20240911	151700	351232323	973	973	973	973	2300
284	20240911	151600	348994423	974	972	974	972	6467
285	20240911	151500	342704197	972	969	972	969	3109
286	20240911	151400	339690752	972	970	972	969	1603
287	20240911	151300	338137225	973	973	973	973	0
288	20240911	151200	338137225	973	971	973	970	6679
289	20240911	151100	331657627	971	970	971	970	154
290	20240911	151000	331508143	971	971	971	970	3107
291	20240911	150900	328494346	971	971	971	971	560
292	20240911	150800	327950586	971	971	971	970	1845
293	20240911	150700	326160929	971	971	971	968	2387
294	20240911	150600	323848235	971	969	971	969	4008
295	20240911	150500	319960469	970	971	971	970	3774
296	20240911	150400	316299089	971	970	971	970	2538
297	20240911	150300	313837222	970	970	970	970	1586
298	20240911	150200	312298802	971	970	971	970	2902
299	20240911	150100	309481952	970	971	971	970	1217
300	20240911	150000	308301460	970	971	971	970	1368
301	20240911	145900	306974425	971	971	971	970	1995
302	20240911	145800	305038271	971	970	971	970	11
303	20240911	145700	305027600	971	971	971	971	5
304	20240911	145600	305022745	971	970	971	970	1501
305	20240911	145500	303565772	971	971	971	970	5400
306	20240911	145400	298322593	971	971	971	971	10
307	20240911	145300	298312883	971	970	971	970	201
308	20240911	145200	298117912	971	971	971	968	1895
309	20240911	145100	296282376	971	970	971	969	3
310	20240911	145000	296279466	969	969	969	969	0
311	20240911	144900	296279466	969	971	971	969	1020
312	20240911	144800	295290912	971	971	971	971	6
313	20240911	144700	295285086	971	970	971	970	32
314	20240911	144600	295254044	971	971	971	971	3001
315	20240911	144500	292340073	971	969	971	969	525
316	20240911	144400	291831342	969	969	969	969	40
317	20240911	144300	291792582	969	969	969	969	31
318	20240911	144200	291762543	969	969	969	969	4426
319	20240911	144100	287473749	969	969	969	969	60
320	20240911	144000	287415609	966	966	966	966	0
321	20240911	143900	287415609	966	967	968	966	3961
322	20240911	143800	283586885	968	970	970	968	763
323	20240911	143700	282847235	970	970	970	970	0
324	20240911	143600	282847235	970	970	970	970	1
325	20240911	143500	282846265	970	968	970	968	2071
326	20240911	143400	280837719	968	969	969	968	2514
327	20240911	143300	278402561	968	969	970	968	877
328	20240911	143200	277553286	970	971	971	970	3250
329	20240911	143100	274400760	970	970	970	970	2060
330	20240911	143000	272402560	970	970	970	970	0
331	20240911	142900	272402560	970	970	970	970	34
332	20240911	142800	272369580	969	971	971	969	206
333	20240911	142700	272169762	971	971	971	971	0
334	20240911	142600	272169762	971	971	971	971	1201
335	20240911	142500	271003591	972	972	972	972	1990
336	20240911	142400	269069311	970	970	970	970	99
337	20240911	142300	268973281	970	970	970	970	1
338	20240911	142200	268972311	968	970	970	968	3359
339	20240911	142100	265718895	971	970	971	969	709
340	20240911	142000	265031684	971	970	971	968	103
341	20240911	141900	264931964	971	971	971	971	0
342	20240911	141800	264931964	971	971	971	971	1
343	20240911	141700	264930993	971	971	971	971	14
344	20240911	141600	264917399	967	968	969	967	8531
345	20240911	141500	256658712	968	969	969	968	649
346	20240911	141400	256030113	969	969	969	969	495
347	20240911	141300	255550458	969	971	971	969	2404
348	20240911	141200	253220715	971	971	971	971	5
349	20240911	141100	253215860	972	973	973	972	30
350	20240911	141000	253186680	970	970	971	970	1106
351	20240911	140900	252113772	970	970	970	970	0
352	20240911	140800	252113772	970	971	971	970	356
353	20240911	140700	251768446	971	971	971	971	1906
354	20240911	140600	249917720	971	971	971	971	1
355	20240911	140500	249916749	974	974	974	974	0
356	20240911	140400	249916749	974	972	974	972	1063
357	20240911	140300	248881459	972	973	973	972	428
358	20240911	140200	248465026	973	973	973	973	0
359	20240911	140100	248465026	973	973	973	973	1
360	20240911	140000	248464053	974	974	974	974	0
361	20240911	135900	248464053	974	974	974	974	270
362	20240911	135800	248201073	973	973	973	973	9
363	20240911	135700	248192316	975	975	975	975	1
364	20240911	135600	248191341	975	974	975	974	176
365	20240911	135500	248019916	974	974	974	974	15
366	20240911	135400	248005306	974	974	974	974	10
367	20240911	135300	247995566	974	974	974	974	3
368	20240911	135200	247992644	972	972	972	972	4929
369	20240911	135100	243201656	972	971	972	971	2354
370	20240911	135000	240913668	969	969	969	969	0
371	20240911	134900	240913668	969	971	971	969	5574
372	20240911	134800	235507044	971	972	972	970	3671
373	20240911	134700	231942789	972	974	974	972	3965
374	20240911	134600	228088806	975	975	975	975	69
375	20240911	134500	228021531	975	975	975	975	0
376	20240911	134400	228021531	975	975	975	975	0
377	20240911	134300	228021531	975	973	975	972	2501
378	20240911	134200	225590540	975	972	975	972	691
379	20240911	134100	224918885	975	973	975	973	1616
380	20240911	134000	223346513	974	974	974	974	1
381	20240911	133900	223345539	975	975	975	975	268
382	20240911	133800	223084239	975	975	975	975	1
383	20240911	133700	223083264	974	974	974	974	246
384	20240911	133600	222843660	977	977	977	975	217
385	20240911	133500	222632081	975	975	975	975	1142
386	20240911	133400	221518631	977	977	977	977	6
387	20240911	133300	221512769	977	977	977	977	400
388	20240911	133200	221121969	977	977	977	977	0
389	20240911	133100	221121969	977	975	977	975	620
390	20240911	133000	220517373	977	977	977	977	2
391	20240911	132900	220515419	977	977	977	977	3
392	20240911	132800	220512488	975	975	975	975	1200
393	20240911	132700	219342488	977	977	977	977	2
394	20240911	132600	219340534	977	977	977	977	0
395	20240911	132500	219340534	977	977	977	977	2
396	20240911	132400	219338580	977	977	977	977	85
397	20240911	132300	219255535	977	977	977	977	2
398	20240911	132200	219253581	977	977	977	977	1
399	20240911	132100	219252604	975	975	975	975	2
400	20240911	132000	219250654	977	976	977	976	128
401	20240911	131900	219125725	976	977	977	976	51
402	20240911	131800	219075948	978	978	978	977	102
403	20240911	131700	218976292	977	977	977	977	1004
404	20240911	131600	217995384	977	977	977	977	0
405	20240911	131500	217995384	977	977	977	977	0
406	20240911	131400	217995384	977	977	977	977	2
407	20240911	131300	217993430	977	977	977	977	0
408	20240911	131200	217993430	977	977	977	977	3
409	20240911	131100	217990499	977	975	977	975	1425
410	20240911	131000	216600558	977	975	977	975	6
411	20240911	130900	216594704	976	976	976	976	487
412	20240911	130800	216119392	975	975	975	975	153
413	20240911	130700	215970217	975	973	975	973	1873
414	20240911	130600	214144242	975	974	975	974	973
415	20240911	130500	213196411	974	974	974	974	622
416	20240911	130400	212590583	972	972	972	972	0
417	20240911	130300	212590583	972	972	972	972	0
418	20240911	130200	212590583	972	972	972	972	0
419	20240911	130100	212590583	972	972	972	972	1000
420	20240911	130000	211618583	972	973	973	972	1691
421	20240911	125900	209974830	974	974	974	974	1
422	20240911	125800	209973856	972	973	973	972	1873
423	20240911	125700	208152777	974	974	974	974	18
424	20240911	125600	208135245	973	973	973	973	0
425	20240911	125500	208135245	973	973	973	973	3
426	20240911	125400	208132326	974	974	974	974	9
427	20240911	125300	208123560	974	974	974	974	100
428	20240911	125200	208026160	974	974	974	974	100
429	20240911	125100	207928760	974	974	974	973	1986
430	20240911	125000	205994496	974	974	974	974	0
431	20240911	124900	205994496	974	974	974	974	545
432	20240911	124800	205463666	974	974	974	974	111
433	20240911	124700	205355552	974	974	974	974	1
434	20240911	124600	205354578	974	974	974	974	0
435	20240911	124500	205354578	974	972	974	972	3
436	20240911	124400	205351660	973	974	974	973	66
437	20240911	124300	205287437	973	973	973	973	100
438	20240911	124200	205190137	973	973	973	973	50
439	20240911	124100	205141487	973	973	973	973	50
440	20240911	124000	205092837	972	973	973	972	1933
441	20240911	123900	203212178	973	974	974	973	101
442	20240911	123800	203113904	974	975	975	974	4715
443	20240911	123700	198521492	975	975	975	975	3520
444	20240911	123600	195089492	974	974	974	974	0
445	20240911	123500	195089492	974	974	974	974	0
446	20240911	123400	195089492	974	974	974	974	0
447	20240911	123300	195089492	974	974	974	974	30
448	20240911	123200	195060272	975	975	975	975	4089
449	20240911	123100	191073497	975	975	975	975	1313
450	20240911	123000	189793322	976	976	976	976	1
451	20240911	122900	189792346	976	976	976	976	0
452	20240911	122800	189792346	976	976	976	976	102
453	20240911	122700	189692794	976	976	976	976	0
454	20240911	122600	189692794	976	976	976	976	0
455	20240911	122500	189692794	976	976	976	976	0
456	20240911	122400	189692794	976	976	976	976	111
457	20240911	122300	189584458	976	976	976	976	300
458	20240911	122200	189291658	976	976	976	976	0
459	20240911	122100	189291658	976	976	976	976	0
460	20240911	122000	189291658	976	976	976	976	0
461	20240911	121900	189291658	976	976	976	976	900
462	20240911	121800	188413258	976	976	976	976	0
463	20240911	121700	188413258	976	976	976	976	73
464	20240911	121600	188342010	976	976	976	976	449
465	20240911	121500	187903786	976	978	978	976	2110
466	20240911	121400	185843245	980	980	980	980	0
467	20240911	121300	185843245	980	980	980	980	0
468	20240911	121200	185843245	980	980	980	980	0
469	20240911	121100	185843245	980	980	980	980	0
470	20240911	121000	185843245	980	980	980	980	10
471	20240911	120900	185833445	978	978	978	978	432
472	20240911	120800	185410949	978	980	980	978	110
473	20240911	120700	185303321	980	980	980	980	100
474	20240911	120600	185205321	979	979	979	979	0
475	20240911	120500	185205321	979	979	979	979	0
476	20240911	120400	185205321	979	979	979	979	200
477	20240911	120300	185009521	979	979	979	979	782
478	20240911	120200	184243943	977	978	978	977	1000
479	20240911	120100	183266642	979	979	979	979	8
480	20240911	120000	183258810	978	978	978	978	0
481	20240911	115900	183258810	978	978	978	978	0
482	20240911	115800	183258810	978	979	979	978	525
483	20240911	115700	182745160	979	979	979	979	8
484	20240911	115600	182737328	979	979	979	979	993
485	20240911	115500	181765181	979	979	979	979	75
486	20240911	115400	181691756	979	979	979	979	0
487	20240911	115300	181691756	979	978	979	978	203
488	20240911	115200	181493202	978	979	979	978	435
489	20240911	115100	181067655	979	979	979	979	96
490	20240911	115000	180973671	979	979	979	979	23
491	20240911	114900	180951154	978	978	978	978	0
492	20240911	114800	180951154	978	978	978	978	0
493	20240911	114700	180951154	978	978	978	978	283
494	20240911	114600	180674380	978	978	978	978	63
495	20240911	114500	180612766	978	978	978	978	2
496	20240911	114400	180610810	978	978	978	978	0
497	20240911	114300	180610810	978	977	978	977	347
498	20240911	114200	180271768	978	977	978	977	161
499	20240911	114100	180114470	977	977	977	977	1
500	20240911	114000	180113493	977	977	977	977	0
501	20240911	113900	180113493	977	977	977	977	0
502	20240911	113800	180113493	977	977	977	977	1485
503	20240911	113700	178662648	976	976	976	976	0
504	20240911	113600	178662648	976	976	976	976	0
505	20240911	113500	178662648	976	976	976	976	0
506	20240911	113400	178662648	976	976	976	976	0
507	20240911	113300	178662648	976	976	976	976	3
508	20240911	113200	178659720	977	977	977	977	70
509	20240911	113100	178591330	977	977	977	977	0
510	20240911	113000	178591330	977	976	977	976	29
511	20240911	112900	178563001	977	977	977	977	51
512	20240911	112800	178513174	977	977	977	977	506
513	20240911	112700	178018812	977	977	977	977	100
514	20240911	112600	177921112	977	977	977	977	100
515	20240911	112500	177823412	977	977	977	977	10
516	20240911	112400	177813642	977	977	977	977	0
517	20240911	112300	177813642	977	977	977	977	8
518	20240911	112200	177805826	977	977	977	977	30
519	20240911	112100	177776516	977	977	977	977	0
520	20240911	112000	177776516	977	977	977	977	1009
521	20240911	111900	176790723	977	977	977	977	0
522	20240911	111800	176790723	977	977	977	977	124
523	20240911	111700	176669575	977	977	977	977	15
524	20240911	111600	176654920	977	976	977	976	51
525	20240911	111500	176605094	977	977	977	977	29
526	20240911	111400	176576761	976	976	976	976	34
527	20240911	111300	176543577	976	976	976	976	267
528	20240911	111200	176282985	975	975	975	975	100
529	20240911	111100	176185485	975	976	976	975	2100
530	20240911	111000	174137955	976	976	976	976	0
531	20240911	110900	174137955	976	976	976	976	100
532	20240911	110800	174040355	976	976	976	976	5
533	20240911	110700	174035475	976	976	976	976	1649
534	20240911	110600	172426051	976	976	976	976	0
535	20240911	110500	172426051	976	976	976	976	3
536	20240911	110400	172423123	975	976	976	975	346
537	20240911	110300	172085683	976	976	976	976	10
538	20240911	110200	172075923	976	976	976	976	0
539	20240911	110100	172075923	976	976	976	976	50
540	20240911	110000	172027123	978	979	979	978	3
541	20240911	105900	172024188	975	975	975	975	198
542	20240911	105800	171831138	975	975	975	975	41
543	20240911	105700	171791163	975	977	980	975	1542
544	20240911	105600	170284765	977	977	977	977	0
545	20240911	105500	170284765	977	978	978	977	158
546	20240911	105400	170130298	980	979	980	979	53
547	20240911	105300	170078410	979	979	980	979	163
548	20240911	105200	169918831	980	980	980	975	1022
549	20240911	105100	168920935	979	980	980	977	952
550	20240911	105000	167989429	980	980	980	980	0
551	20240911	104900	167989429	980	980	980	980	3000
552	20240911	104800	165049429	981	981	981	981	0
553	20240911	104700	165049429	981	975	981	975	2109
554	20240911	104600	162982916	980	980	980	980	0
555	20240911	104500	162982916	980	978	980	978	666
556	20240911	104400	162330932	975	975	975	975	1000
557	20240911	104300	161355932	973	974	974	973	3150
558	20240911	104200	158289812	973	973	974	973	788
559	20240911	104100	157523087	973	974	974	973	1287
560	20240911	104000	156269649	975	975	975	975	40
561	20240911	103900	156230649	975	975	978	974	707
562	20240911	103800	155541802	976	978	980	976	2650
563	20240911	103700	152950908	978	978	978	978	454
564	20240911	103600	152506896	978	978	978	978	691
565	20240911	103500	151831098	974	974	974	974	65
566	20240911	103400	151767788	974	974	974	974	1412
567	20240911	103300	150392500	978	979	979	974	3922
568	20240911	103200	146565700	979	977	979	976	1151
569	20240911	103100	145442021	977	979	979	977	1200
570	20240911	103000	144269371	978	979	979	978	613
571	20240911	102900	143669744	979	979	979	979	397
572	20240911	102800	143281081	979	979	979	978	1422
573	20240911	102700	141889443	979	979	979	979	365
574	20240911	102600	141532108	980	980	980	980	0
575	20240911	102500	141532108	980	980	980	980	1005
576	20240911	102400	140547208	982	982	982	982	0
577	20240911	102300	140547208	982	982	982	982	2
578	20240911	102200	140545244	980	982	982	980	3817
579	20240911	102100	136801182	982	983	983	982	596
580	20240911	102000	136215829	984	983	984	983	293
581	20240911	101900	135927574	984	984	984	984	0
582	20240911	101800	135927574	984	984	984	984	9
583	20240911	101700	135918718	984	983	984	983	40
584	20240911	101600	135879394	983	983	983	983	14
585	20240911	101500	135865632	983	984	985	983	1120
586	20240911	101400	134763305	983	983	983	983	1465
587	20240911	101300	133323210	983	983	983	983	10
588	20240911	101200	133313380	983	983	983	983	52
589	20240911	101100	133262264	983	983	983	983	501
590	20240911	101000	132769781	983	984	984	983	111
591	20240911	100900	132660663	985	985	985	985	601
592	20240911	100800	132068678	985	985	985	985	71
593	20240911	100700	131998743	985	985	985	985	5
594	20240911	100600	131993818	985	985	985	985	250
595	20240911	100500	131747568	985	985	985	985	9
596	20240911	100400	131738703	985	985	985	985	13
597	20240911	100300	131725898	985	985	985	982	1037
598	20240911	100200	130706978	985	985	985	985	426
599	20240911	100100	130287368	985	985	985	984	319
600	20240911	100000	129973223	986	986	986	986	2
601	20240911	095900	129971251	985	987	988	985	2370
602	20240911	095800	127636707	988	988	988	988	41
603	20240911	095700	127596199	989	989	989	989	20
604	20240911	095600	127576419	989	989	989	989	49
605	20240911	095500	127527958	988	988	988	988	2000
606	20240911	095400	125551958	988	988	988	988	0
607	20240911	095300	125551958	988	988	988	988	3054
608	20240911	095200	122534606	987	987	987	987	39
609	20240911	095100	122496113	987	987	987	987	200
610	20240911	095000	122298713	987	987	987	987	0
611	20240911	094900	122298713	987	987	987	987	0
612	20240911	094800	122298713	987	987	987	987	78
613	20240911	094700	122221727	988	988	988	987	1800
614	20240911	094600	120444885	988	988	988	988	843
615	20240911	094500	119612001	993	988	993	987	6287
616	20240911	094400	113378030	987	988	990	987	5503
617	20240911	094300	107935081	987	986	987	985	3217
618	20240911	094200	104760755	987	986	987	986	301
619	20240911	094100	104463968	986	988	988	986	1864
620	20240911	094000	102623336	986	987	987	986	50
621	20240911	093900	102574024	988	988	988	988	155
622	20240911	093800	102420884	988	986	988	986	106
623	20240911	093700	102316166	985	990	990	985	1322
624	20240911	093600	101012477	990	990	990	987	610
625	20240911	093500	100408877	986	988	990	986	252
626	20240911	093400	100160283	990	986	990	985	3144
627	20240911	093300	97055083	988	987	988	986	13
628	20240911	093200	97042251	988	988	988	987	561
629	20240911	093100	96488033	984	986	988	984	5534
630	20240911	093000	91027813	985	986	986	985	10011
631	20240911	092900	81165674	987	987	987	987	705
632	20240911	092800	80469839	988	985	988	985	2782
633	20240911	092700	77724439	986	984	986	984	8136
634	20240911	092600	69709633	984	983	984	983	2073
635	20240911	092500	67670874	980	981	983	980	734
636	20240911	092400	66951228	981	980	981	980	129
637	20240911	092300	66824803	980	982	982	980	1614
638	20240911	092200	65240854	981	982	982	981	1114
639	20240911	092100	64146916	982	982	983	982	115
640	20240911	092000	64033982	983	981	983	980	13247
641	20240911	091900	51026522	981	981	981	981	362
642	20240911	091800	50671400	980	980	980	980	150
643	20240911	091700	50524400	980	980	980	979	1517
644	20240911	091600	49038988	980	981	981	980	3106
645	20240911	091500	45995106	980	982	982	980	2314
646	20240911	091400	43727367	982	982	982	982	159
647	20240911	091300	43571229	982	983	983	981	555
648	20240911	091200	43026220	983	983	984	983	667
649	20240911	091100	42370520	984	984	984	984	4
650	20240911	091000	42366584	982	982	982	982	0
651	20240911	090900	42366584	982	982	982	982	1500
652	20240911	090800	40893584	984	983	984	983	4029
653	20240911	090700	36930620	983	984	984	983	2458
654	20240911	090600	34511998	984	985	987	983	4868
655	20240911	090500	29720682	985	984	985	984	611
656	20240911	090400	29119438	984	981	984	981	1928
657	20240911	090300	27225338	981	975	981	975	4543
658	20240911	090200	22787465	974	973	974	973	778
659	20240911	090100	22029880	973	973	973	973	290
660	20240911	090000	21747710	975	965	975	965	22485