KissMeData/293580/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	205800	148762010	970	970	970	970	22651
3	20240905	205700	148762010	970	970	970	970	0
4	20240905	205600	148762010	970	970	970	970	0
5	20240905	205500	148762010	970	970	970	970	0
6	20240905	205400	148762010	970	970	970	970	0
7	20240905	205300	148762010	970	970	970	970	0
8	20240905	205200	148762010	970	970	970	970	0
9	20240905	205100	148762010	970	970	970	970	0
10	20240905	205000	148762010	970	970	970	970	0
11	20240905	204900	148762010	970	970	970	970	0
12	20240905	204800	148762010	970	970	970	970	0
13	20240905	204700	148762010	970	970	970	970	0
14	20240905	204600	148762010	970	970	970	970	0
15	20240905	204500	148762010	970	970	970	970	0
16	20240905	204400	148762010	970	970	970	970	0
17	20240905	204300	148762010	970	970	970	970	0
18	20240905	204200	148762010	970	970	970	970	0
19	20240905	204100	148762010	970	970	970	970	0
20	20240905	204000	148762010	970	970	970	970	0
21	20240905	203900	148762010	970	970	970	970	0
22	20240905	203800	148762010	970	970	970	970	0
23	20240905	203700	148762010	970	970	970	970	0
24	20240905	203600	148762010	970	970	970	970	0
25	20240905	203500	148762010	970	970	970	970	0
26	20240905	203400	148762010	970	970	970	970	0
27	20240905	203300	148762010	970	970	970	970	0
28	20240905	203200	148762010	970	970	970	970	0
29	20240905	203100	148762010	970	970	970	970	0
30	20240905	203000	148762010	970	970	970	970	0
31	20240905	202900	148762010	970	970	970	970	0
32	20240905	202800	148762010	970	970	970	970	22651
33	20240905	202700	148762010	970	970	970	970	0
34	20240905	202600	148762010	970	970	970	970	0
35	20240905	202500	148762010	970	970	970	970	0
36	20240905	202400	148762010	970	970	970	970	0
37	20240905	202300	148762010	970	970	970	970	0
38	20240905	202200	148762010	970	970	970	970	0
39	20240905	202100	148762010	970	970	970	970	0
40	20240905	202000	148762010	970	970	970	970	0
41	20240905	201900	148762010	970	970	970	970	0
42	20240905	201800	148762010	970	970	970	970	0
43	20240905	201700	148762010	970	970	970	970	0
44	20240905	201600	148762010	970	970	970	970	0
45	20240905	201500	148762010	970	970	970	970	0
46	20240905	201400	148762010	970	970	970	970	0
47	20240905	201300	148762010	970	970	970	970	0
48	20240905	201200	148762010	970	970	970	970	0
49	20240905	201100	148762010	970	970	970	970	0
50	20240905	201000	148762010	970	970	970	970	0
51	20240905	200900	148762010	970	970	970	970	0
52	20240905	200800	148762010	970	970	970	970	0
53	20240905	200700	148762010	970	970	970	970	0
54	20240905	200600	148762010	970	970	970	970	0
55	20240905	200500	148762010	970	970	970	970	0
56	20240905	200400	148762010	970	970	970	970	0
57	20240905	200300	148762010	970	970	970	970	0
58	20240905	200200	148762010	970	970	970	970	0
59	20240905	200100	148762010	970	970	970	970	0
60	20240905	200000	148762010	970	970	970	970	0
61	20240905	195900	148762010	970	970	970	970	0
62	20240905	195800	148762010	970	970	970	970	22651
63	20240905	195700	148762010	970	970	970	970	0
64	20240905	195600	148762010	970	970	970	970	0
65	20240905	195500	148762010	970	970	970	970	0
66	20240905	195400	148762010	970	970	970	970	0
67	20240905	195300	148762010	970	970	970	970	0
68	20240905	195200	148762010	970	970	970	970	0
69	20240905	195100	148762010	970	970	970	970	0
70	20240905	195000	148762010	970	970	970	970	0
71	20240905	194900	148762010	970	970	970	970	0
72	20240905	194800	148762010	970	970	970	970	0
73	20240905	194700	148762010	970	970	970	970	0
74	20240905	194600	148762010	970	970	970	970	0
75	20240905	194500	148762010	970	970	970	970	0
76	20240905	194400	148762010	970	970	970	970	0
77	20240905	194300	148762010	970	970	970	970	0
78	20240905	194200	148762010	970	970	970	970	0
79	20240905	194100	148762010	970	970	970	970	0
80	20240905	194000	148762010	970	970	970	970	0
81	20240905	193900	148762010	970	970	970	970	0
82	20240905	193800	148762010	970	970	970	970	0
83	20240905	193700	148762010	970	970	970	970	0
84	20240905	193600	148762010	970	970	970	970	0
85	20240905	193500	148762010	970	970	970	970	0
86	20240905	193400	148762010	970	970	970	970	0
87	20240905	193300	148762010	970	970	970	970	0
88	20240905	193200	148762010	970	970	970	970	0
89	20240905	193100	148762010	970	970	970	970	0
90	20240905	193000	148762010	970	970	970	970	0
91	20240905	192900	148762010	970	970	970	970	0
92	20240905	192800	148762010	970	970	970	970	22651
93	20240905	192700	148762010	970	970	970	970	0
94	20240905	192600	148762010	970	970	970	970	0
95	20240905	192500	148762010	970	970	970	970	0
96	20240905	192400	148762010	970	970	970	970	0
97	20240905	192300	148762010	970	970	970	970	0
98	20240905	192200	148762010	970	970	970	970	0
99	20240905	192100	148762010	970	970	970	970	0
100	20240905	192000	148762010	970	970	970	970	0
101	20240905	191900	148762010	970	970	970	970	0
102	20240905	191800	148762010	970	970	970	970	0
103	20240905	191700	148762010	970	970	970	970	0
104	20240905	191600	148762010	970	970	970	970	0
105	20240905	191500	148762010	970	970	970	970	0
106	20240905	191400	148762010	970	970	970	970	0
107	20240905	191300	148762010	970	970	970	970	0
108	20240905	191200	148762010	970	970	970	970	0
109	20240905	191100	148762010	970	970	970	970	0
110	20240905	191000	148762010	970	970	970	970	0
111	20240905	190900	148762010	970	970	970	970	0
112	20240905	190800	148762010	970	970	970	970	0
113	20240905	190700	148762010	970	970	970	970	0
114	20240905	190600	148762010	970	970	970	970	0
115	20240905	190500	148762010	970	970	970	970	0
116	20240905	190400	148762010	970	970	970	970	0
117	20240905	190300	148762010	970	970	970	970	0
118	20240905	190200	148762010	970	970	970	970	0
119	20240905	190100	148762010	970	970	970	970	0
120	20240905	190000	148762010	970	970	970	970	0
121	20240905	185900	148762010	970	970	970	970	0
122	20240905	185800	148762010	970	970	970	970	22651
123	20240905	185700	148762010	970	970	970	970	0
124	20240905	185600	148762010	970	970	970	970	0
125	20240905	185500	148762010	970	970	970	970	0
126	20240905	185400	148762010	970	970	970	970	0
127	20240905	185300	148762010	970	970	970	970	0
128	20240905	185200	148762010	970	970	970	970	0
129	20240905	185100	148762010	970	970	970	970	0
130	20240905	185000	148762010	970	970	970	970	0
131	20240905	184900	148762010	970	970	970	970	0
132	20240905	184800	148762010	970	970	970	970	0
133	20240905	184700	148762010	970	970	970	970	0
134	20240905	184600	148762010	970	970	970	970	0
135	20240905	184500	148762010	970	970	970	970	0
136	20240905	184400	148762010	970	970	970	970	0
137	20240905	184300	148762010	970	970	970	970	0
138	20240905	184200	148762010	970	970	970	970	0
139	20240905	184100	148762010	970	970	970	970	0
140	20240905	184000	148762010	970	970	970	970	0
141	20240905	183900	148762010	970	970	970	970	0
142	20240905	183800	148762010	970	970	970	970	0
143	20240905	183700	148762010	970	970	970	970	0
144	20240905	183600	148762010	970	970	970	970	0
145	20240905	183500	148762010	970	970	970	970	0
146	20240905	183400	148762010	970	970	970	970	0
147	20240905	183300	148762010	970	970	970	970	0
148	20240905	183200	148762010	970	970	970	970	0
149	20240905	183100	148762010	970	970	970	970	0
150	20240905	183000	148762010	970	970	970	970	0
151	20240905	182900	148762010	970	970	970	970	0
152	20240905	182800	148762010	970	970	970	970	22651
153	20240905	182700	148762010	970	970	970	970	0
154	20240905	182600	148762010	970	970	970	970	0
155	20240905	182500	148762010	970	970	970	970	0
156	20240905	182400	148762010	970	970	970	970	0
157	20240905	182300	148762010	970	970	970	970	0
158	20240905	182200	148762010	970	970	970	970	0
159	20240905	182100	148762010	970	970	970	970	0
160	20240905	182000	148762010	970	970	970	970	0
161	20240905	181900	148762010	970	970	970	970	0
162	20240905	181800	148762010	970	970	970	970	0
163	20240905	181700	148762010	970	970	970	970	0
164	20240905	181600	148762010	970	970	970	970	0
165	20240905	181500	148762010	970	970	970	970	0
166	20240905	181400	148762010	970	970	970	970	0
167	20240905	181300	148762010	970	970	970	970	0
168	20240905	181200	148762010	970	970	970	970	0
169	20240905	181100	148762010	970	970	970	970	0
170	20240905	181000	148762010	970	970	970	970	0
171	20240905	180900	148762010	970	970	970	970	0
172	20240905	180800	148762010	970	970	970	970	0
173	20240905	180700	148762010	970	970	970	970	0
174	20240905	180600	148762010	970	970	970	970	0
175	20240905	180500	148762010	970	970	970	970	0
176	20240905	180400	148762010	970	970	970	970	0
177	20240905	180300	148762010	970	970	970	970	0
178	20240905	180200	148762010	970	970	970	970	0
179	20240905	180100	148762010	970	970	970	970	0
180	20240905	180000	148762010	970	970	970	970	0
181	20240905	175900	148762010	970	970	970	970	0
182	20240905	175800	148762010	970	970	970	970	22651
183	20240905	175700	148762010	970	970	970	970	0
184	20240905	175600	148762010	970	970	970	970	0
185	20240905	175500	148762010	970	970	970	970	0
186	20240905	175400	148762010	970	970	970	970	0
187	20240905	175300	148762010	970	970	970	970	0
188	20240905	175200	148762010	970	970	970	970	0
189	20240905	175100	148762010	970	970	970	970	0
190	20240905	175000	148762010	970	970	970	970	0
191	20240905	174900	148762010	970	970	970	970	0
192	20240905	174800	148762010	970	970	970	970	0
193	20240905	174700	148762010	970	970	970	970	0
194	20240905	174600	148762010	970	970	970	970	0
195	20240905	174500	148762010	970	970	970	970	0
196	20240905	174400	148762010	970	970	970	970	0
197	20240905	174300	148762010	970	970	970	970	0
198	20240905	174200	148762010	970	970	970	970	0
199	20240905	174100	148762010	970	970	970	970	0
200	20240905	174000	148762010	970	970	970	970	0
201	20240905	173900	148762010	970	970	970	970	0
202	20240905	173800	148762010	970	970	970	970	0
203	20240905	173700	148762010	970	970	970	970	0
204	20240905	173600	148762010	970	970	970	970	0
205	20240905	173500	148762010	970	970	970	970	0
206	20240905	173400	148762010	970	970	970	970	0
207	20240905	173300	148762010	970	970	970	970	0
208	20240905	173200	148762010	970	970	970	970	0
209	20240905	173100	148762010	970	970	970	970	0
210	20240905	173000	148762010	970	970	970	970	0
211	20240905	172900	148762010	970	970	970	970	0
212	20240905	172800	148762010	970	970	970	970	22651
213	20240905	172700	148762010	970	970	970	970	0
214	20240905	172600	148762010	970	970	970	970	0
215	20240905	172500	148762010	970	970	970	970	0
216	20240905	172400	148762010	970	970	970	970	0
217	20240905	172300	148762010	970	970	970	970	0
218	20240905	172200	148762010	970	970	970	970	0
219	20240905	172100	148762010	970	970	970	970	0
220	20240905	172000	148762010	970	970	970	970	0
221	20240905	171900	148762010	970	970	970	970	0
222	20240905	171800	148762010	970	970	970	970	0
223	20240905	171700	148762010	970	970	970	970	0
224	20240905	171600	148762010	970	970	970	970	0
225	20240905	171500	148762010	970	970	970	970	0
226	20240905	171400	148762010	970	970	970	970	0
227	20240905	171300	148762010	970	970	970	970	0
228	20240905	171200	148762010	970	970	970	970	0
229	20240905	171100	148762010	970	970	970	970	0
230	20240905	171000	148762010	970	970	970	970	0
231	20240905	170900	148762010	970	970	970	970	0
232	20240905	170800	148762010	970	970	970	970	0
233	20240905	170700	148762010	970	970	970	970	0
234	20240905	170600	148762010	970	970	970	970	0
235	20240905	170500	148762010	970	970	970	970	0
236	20240905	170400	148762010	970	970	970	970	0
237	20240905	170300	148762010	970	970	970	970	0
238	20240905	170200	148762010	970	970	970	970	0
239	20240905	170100	148762010	970	970	970	970	0
240	20240905	170000	148762010	970	970	970	970	0
241	20240905	165900	148762010	970	970	970	970	0
242	20240905	165800	148762010	970	970	970	970	22651
243	20240905	165700	148762010	970	970	970	970	0
244	20240905	165600	148762010	970	970	970	970	0
245	20240905	165500	148762010	970	970	970	970	0
246	20240905	165400	148762010	970	970	970	970	0
247	20240905	165300	148762010	970	970	970	970	0
248	20240905	165200	148762010	970	970	970	970	0
249	20240905	165100	148762010	970	970	970	970	0
250	20240905	165000	148762010	970	970	970	970	0
251	20240905	164900	148762010	970	970	970	970	0
252	20240905	164800	148762010	970	970	970	970	0
253	20240905	164700	148762010	970	970	970	970	0
254	20240905	164600	148762010	970	970	970	970	0
255	20240905	164500	148762010	970	970	970	970	0
256	20240905	164400	148762010	970	970	970	970	0
257	20240905	164300	148762010	970	970	970	970	0
258	20240905	164200	148762010	970	970	970	970	0
259	20240905	164100	148762010	970	970	970	970	0
260	20240905	164000	148762010	970	970	970	970	0
261	20240905	163900	148762010	970	970	970	970	0
262	20240905	163800	148762010	970	970	970	970	0
263	20240905	163700	148762010	970	970	970	970	0
264	20240905	163600	148762010	970	970	970	970	0
265	20240905	163500	148762010	970	970	970	970	0
266	20240905	163400	148762010	970	970	970	970	0
267	20240905	163300	148762010	970	970	970	970	0
268	20240905	163200	148762010	970	970	970	970	0
269	20240905	163100	148762010	970	970	970	970	0
270	20240905	163000	148762010	970	970	970	970	0
271	20240905	162900	148762010	970	970	970	970	0
272	20240905	162800	148762010	970	970	970	970	22651
273	20240905	162700	148762010	970	970	970	970	0
274	20240905	162600	148762010	970	970	970	970	0
275	20240905	162500	148762010	970	970	970	970	0
276	20240905	162400	148762010	970	970	970	970	0
277	20240905	162300	148762010	970	970	970	970	0
278	20240905	162200	148762010	970	970	970	970	0
279	20240905	162100	148762010	970	970	970	970	0
280	20240905	162000	148762010	970	970	970	970	0
281	20240905	161900	148762010	970	970	970	970	0
282	20240905	161800	148762010	970	970	970	970	0
283	20240905	161700	148762010	970	970	970	970	0
284	20240905	161600	148762010	970	970	970	970	0
285	20240905	161500	148762010	970	970	970	970	0
286	20240905	161400	148762010	970	970	970	970	0
287	20240905	161300	148762010	970	970	970	970	0
288	20240905	161200	148762010	970	970	970	970	0
289	20240905	161100	148762010	970	970	970	970	0
290	20240905	161000	148762010	970	970	970	970	0
291	20240905	160900	148762010	970	970	970	970	0
292	20240905	160800	148762010	970	970	970	970	0
293	20240905	160700	148762010	970	970	970	970	0
294	20240905	160600	148762010	970	970	970	970	0
295	20240905	160500	148762010	970	970	970	970	0
296	20240905	160400	148762010	970	970	970	970	0
297	20240905	160300	148762010	970	970	970	970	0
298	20240905	160200	148762010	970	970	970	970	0
299	20240905	160100	148762010	970	970	970	970	0
300	20240905	160000	148762010	970	970	970	970	0
301	20240905	155900	148762010	970	970	970	970	0
302	20240905	155800	148762010	970	970	970	970	22651
303	20240905	155700	148762010	970	970	970	970	0
304	20240905	155600	148762010	970	970	970	970	0
305	20240905	155500	148762010	970	970	970	970	0
306	20240905	155400	148762010	970	970	970	970	0
307	20240905	155300	148762010	970	970	970	970	0
308	20240905	155200	148762010	970	970	970	970	0
309	20240905	155100	148762010	970	970	970	970	0
310	20240905	155000	148762010	970	970	970	970	0
311	20240905	154900	148762010	970	970	970	970	0
312	20240905	154800	148762010	970	970	970	970	0
313	20240905	154700	148762010	970	970	970	970	0
314	20240905	154600	148762010	970	970	970	970	0
315	20240905	154500	148762010	970	970	970	970	0
316	20240905	154400	148762010	970	970	970	970	0
317	20240905	154300	148762010	970	970	970	970	0
318	20240905	154200	148762010	970	970	970	970	0
319	20240905	154100	148762010	970	970	970	970	0
320	20240905	154000	148762010	970	970	970	970	0
321	20240905	153900	148762010	970	970	970	970	0
322	20240905	153800	148762010	970	970	970	970	0
323	20240905	153700	148762010	970	970	970	970	0
324	20240905	153600	148762010	970	970	970	970	0
325	20240905	153500	148762010	970	970	970	970	0
326	20240905	153400	148762010	970	970	970	970	0
327	20240905	153300	148762010	970	970	970	970	0
328	20240905	153200	148762010	970	970	970	970	0
329	20240905	153100	148762010	970	970	970	970	0
330	20240905	153000	148762010	970	970	970	970	22651
331	20240905	152900	126790540	977	977	977	977	0
332	20240905	152800	126790540	977	977	977	977	0
333	20240905	152700	126790540	977	977	977	977	0
334	20240905	152600	126790540	977	977	977	977	0
335	20240905	152500	126790540	977	977	977	977	0
336	20240905	152400	126790540	977	977	977	977	0
337	20240905	152300	126790540	977	977	977	977	0
338	20240905	152200	126790540	977	977	977	977	0
339	20240905	152100	126790540	977	977	977	977	0
340	20240905	152000	126790540	977	977	977	977	0
341	20240905	151900	126790540	977	978	978	974	1989
342	20240905	151800	124851379	975	975	975	975	138
343	20240905	151700	124716829	978	978	978	976	35
344	20240905	151600	124682601	976	976	976	976	0
345	20240905	151500	124682601	976	978	978	976	11
346	20240905	151400	124671863	977	977	977	977	0
347	20240905	151300	124671863	977	977	977	977	0
348	20240905	151200	124671863	977	977	977	977	0
349	20240905	151100	124671863	977	977	977	977	100
350	20240905	151000	124574163	974	974	974	974	0
351	20240905	150900	124574163	974	975	975	974	284
352	20240905	150800	124297505	977	977	977	977	0
353	20240905	150700	124297505	977	977	977	977	0
354	20240905	150600	124297505	977	977	977	977	0
355	20240905	150500	124297505	977	977	977	977	3
356	20240905	150400	124294574	977	977	977	977	3
357	20240905	150300	124291643	977	977	977	977	14
358	20240905	150200	124277965	977	977	977	977	0
359	20240905	150100	124277965	977	977	977	977	1000
360	20240905	150000	123300965	977	977	977	977	10
361	20240905	145900	123291195	977	977	977	977	56
362	20240905	145800	123236483	977	977	977	977	0
363	20240905	145700	123236483	977	977	977	977	0
364	20240905	145600	123236483	977	977	977	977	0
365	20240905	145500	123236483	977	977	977	977	0
366	20240905	145400	123236483	977	977	977	977	0
367	20240905	145300	123236483	977	977	977	977	0
368	20240905	145200	123236483	977	977	977	977	0
369	20240905	145100	123236483	977	977	977	977	0
370	20240905	145000	123236483	977	977	977	977	0
371	20240905	144900	123236483	977	977	977	977	0
372	20240905	144800	123236483	977	977	977	977	0
373	20240905	144700	123236483	977	977	977	977	0
374	20240905	144600	123236483	977	977	977	977	527
375	20240905	144500	122721604	977	977	977	977	0
376	20240905	144400	122721604	977	977	977	977	1000
377	20240905	144300	121744604	977	977	977	977	0
378	20240905	144200	121744604	977	977	977	977	0
379	20240905	144100	121744604	977	977	977	977	1
380	20240905	144000	121743627	973	973	973	973	0
381	20240905	143900	121743627	973	973	973	973	1501
382	20240905	143800	120283154	977	977	977	977	0
383	20240905	143700	120283154	977	977	977	977	0
384	20240905	143600	120283154	977	977	977	977	0
385	20240905	143500	120283154	977	977	977	977	0
386	20240905	143400	120283154	977	977	977	977	0
387	20240905	143300	120283154	977	977	977	977	0
388	20240905	143200	120283154	977	977	977	977	0
389	20240905	143100	120283154	977	972	977	972	496
390	20240905	143000	119801037	972	973	973	972	1500
391	20240905	142900	118342837	974	974	974	974	0
392	20240905	142800	118342837	974	974	974	974	100
393	20240905	142700	118245437	975	975	975	975	0
394	20240905	142600	118245437	975	974	975	974	100
395	20240905	142500	118147980	971	973	973	971	4436
396	20240905	142400	113836783	974	976	978	974	276
397	20240905	142300	113567879	977	978	978	977	1010
398	20240905	142200	112581099	974	974	974	974	920
399	20240905	142100	111685019	974	974	974	974	0
400	20240905	142000	111685019	974	974	974	974	0
401	20240905	141900	111685019	974	974	974	974	0
402	20240905	141800	111685019	974	974	974	974	1
403	20240905	141700	111684045	972	972	972	972	0
404	20240905	141600	111684045	972	972	972	972	1000
405	20240905	141500	110712045	972	973	973	972	1107
406	20240905	141400	109635595	974	974	974	974	0
407	20240905	141300	109635595	974	974	974	974	5
408	20240905	141200	109630725	974	974	974	974	140
409	20240905	141100	109494365	974	974	974	974	134
410	20240905	141000	109363849	973	973	973	973	100
411	20240905	140900	109266549	972	972	972	972	1000
412	20240905	140800	108294549	972	974	974	972	1000
413	20240905	140700	107321858	976	977	977	975	23
414	20240905	140600	107299429	976	977	977	976	51
415	20240905	140500	107249622	977	975	977	975	37
416	20240905	140400	107213523	975	975	975	975	5
417	20240905	140300	107208648	975	976	976	975	69
418	20240905	140200	107141334	975	975	975	975	0
419	20240905	140100	107141334	975	975	975	975	0
420	20240905	140000	107141334	975	976	976	975	395
421	20240905	135900	106756179	978	978	978	978	0
422	20240905	135800	106756179	978	976	978	976	83
423	20240905	135700	106675115	976	976	976	976	50
424	20240905	135600	106626315	975	977	977	975	55
425	20240905	135500	106572680	976	976	976	976	50
426	20240905	135400	106523880	977	977	977	977	550
427	20240905	135300	105986530	978	978	978	978	0
428	20240905	135200	105986530	978	978	978	978	0
429	20240905	135100	105986530	978	978	978	978	50
430	20240905	135000	105937630	978	976	978	976	425
431	20240905	134900	105522730	975	971	976	971	1243
432	20240905	134800	104312689	973	974	975	973	3891
433	20240905	134700	100522965	975	975	975	975	0
434	20240905	134600	100522965	975	975	975	974	443
435	20240905	134500	100091083	975	978	978	974	15178
436	20240905	134400	85294722	978	979	979	978	215
437	20240905	134300	85084402	981	981	981	981	0
438	20240905	134200	85084402	981	981	981	981	0
439	20240905	134100	85084402	981	981	981	981	0
440	20240905	134000	85084402	981	981	981	981	1
441	20240905	133900	85083421	977	979	979	977	16000
442	20240905	133800	69443142	980	980	980	980	0
443	20240905	133700	69443142	980	980	980	980	0
444	20240905	133600	69443142	980	980	980	980	500
445	20240905	133500	68953142	979	979	979	979	0
446	20240905	133400	68953142	979	979	979	979	0
447	20240905	133300	68953142	979	980	980	979	2197
448	20240905	133200	66801894	980	980	980	980	0
449	20240905	133100	66801894	980	980	980	980	200
450	20240905	133000	66605894	984	984	984	984	0
451	20240905	132900	66605894	984	984	984	984	3
452	20240905	132800	66602942	984	984	984	984	2
453	20240905	132700	66600974	984	984	984	984	0
454	20240905	132600	66600974	984	984	984	984	0
455	20240905	132500	66600974	984	984	984	984	0
456	20240905	132400	66600974	984	984	984	984	0
457	20240905	132300	66600974	984	984	984	984	0
458	20240905	132200	66600974	984	984	984	984	0
459	20240905	132100	66600974	984	984	984	984	0
460	20240905	132000	66600974	984	984	984	984	0
461	20240905	131900	66600974	984	984	984	984	0
462	20240905	131800	66600974	984	984	984	984	0
463	20240905	131700	66600974	984	984	984	984	0
464	20240905	131600	66600974	984	984	984	984	1
465	20240905	131500	66599990	980	980	980	980	100
466	20240905	131400	66501990	984	984	984	984	0
467	20240905	131300	66501990	984	984	984	984	2
468	20240905	131200	66500022	979	979	979	979	73
469	20240905	131100	66428555	979	979	979	979	1
470	20240905	131000	66427576	980	980	980	980	27
471	20240905	130900	66401116	980	981	981	980	16900
472	20240905	130800	49835042	982	982	982	982	0
473	20240905	130700	49835042	982	982	982	982	0
474	20240905	130600	49835042	982	982	982	982	0
475	20240905	130500	49835042	982	982	982	982	8
476	20240905	130400	49827186	982	982	982	982	187
477	20240905	130300	49643552	981	981	981	981	2000
478	20240905	130200	47681552	982	982	982	982	1005
479	20240905	130100	46694642	982	986	986	982	5099
480	20240905	130000	41673424	982	982	982	982	1000
481	20240905	125900	40691424	982	982	982	982	7
482	20240905	125800	40684550	982	982	982	982	0
483	20240905	125700	40684550	982	982	982	982	0
484	20240905	125600	40684550	982	982	982	982	0
485	20240905	125500	40684550	982	982	982	982	1358
486	20240905	125400	39350994	989	989	989	989	0
487	20240905	125300	39350994	989	989	989	989	0
488	20240905	125200	39350994	989	989	989	989	0
489	20240905	125100	39350994	989	989	989	989	0
490	20240905	125000	39350994	989	989	989	989	0
491	20240905	124900	39350994	989	989	989	989	0
492	20240905	124800	39350994	989	989	989	989	80
493	20240905	124700	39271874	989	989	989	989	1
494	20240905	124600	39270885	983	983	983	983	7335
495	20240905	124500	32060580	986	986	986	986	9
496	20240905	124400	32051706	986	986	986	986	0
497	20240905	124300	32051706	986	986	986	986	100
498	20240905	124200	31953106	986	986	986	986	0
499	20240905	124100	31953106	986	986	986	986	20
500	20240905	124000	31933386	986	986	986	986	0
501	20240905	123900	31933386	986	986	986	986	300
502	20240905	123800	31637586	986	986	986	986	0
503	20240905	123700	31637586	986	986	986	986	0
504	20240905	123600	31637586	986	986	986	986	0
505	20240905	123500	31637586	986	986	986	986	0
506	20240905	123400	31637586	986	986	986	986	0
507	20240905	123300	31637586	986	986	986	986	0
508	20240905	123200	31637586	986	986	986	986	0
509	20240905	123100	31637586	986	986	986	986	0
510	20240905	123000	31637586	986	986	986	986	0
511	20240905	122900	31637586	986	986	986	986	0
512	20240905	122800	31637586	986	986	986	986	0
513	20240905	122700	31637586	986	986	986	986	0
514	20240905	122600	31637586	986	986	986	986	2
515	20240905	122500	31635614	986	986	986	986	1700
516	20240905	122400	29959414	986	984	986	984	255
517	20240905	122300	29708492	986	986	986	986	0
518	20240905	122200	29708492	986	986	986	986	2
519	20240905	122100	29706520	986	986	986	986	1
520	20240905	122000	29705534	986	986	986	986	0
521	20240905	121900	29705534	986	986	986	986	0
522	20240905	121800	29705534	986	986	986	986	0
523	20240905	121700	29705534	986	984	986	984	2358
524	20240905	121600	27385260	985	985	985	985	0
525	20240905	121500	27385260	985	985	985	985	0
526	20240905	121400	27385260	985	985	985	985	0
527	20240905	121300	27385260	985	989	989	985	415
528	20240905	121200	26975175	989	989	989	989	500
529	20240905	121100	26480675	990	990	990	990	1
530	20240905	121000	26479685	989	989	989	989	4
531	20240905	120900	26475729	990	990	990	990	0
532	20240905	120800	26475729	990	990	990	990	0
533	20240905	120700	26475729	990	990	990	990	0
534	20240905	120600	26475729	990	990	990	990	0
535	20240905	120500	26475729	990	990	990	990	0
536	20240905	120400	26475729	990	990	990	990	0
537	20240905	120300	26475729	990	990	990	990	0
538	20240905	120200	26475729	990	990	990	990	0
539	20240905	120100	26475729	990	990	990	990	0
540	20240905	120000	26475729	990	990	990	990	0
541	20240905	115900	26475729	990	990	990	990	0
542	20240905	115800	26475729	990	990	990	990	0
543	20240905	115700	26475729	990	990	990	990	0
544	20240905	115600	26475729	990	990	990	990	0
545	20240905	115500	26475729	990	990	990	990	0
546	20240905	115400	26475729	990	990	990	990	0
547	20240905	115300	26475729	990	990	990	990	0
548	20240905	115200	26475729	990	990	990	990	0
549	20240905	115100	26475729	990	990	990	990	0
550	20240905	115000	26475729	990	990	990	990	0
551	20240905	114900	26475729	990	990	990	990	0
552	20240905	114800	26475729	990	990	990	990	0
553	20240905	114700	26475729	990	990	990	990	0
554	20240905	114600	26475729	990	990	990	990	0
555	20240905	114500	26475729	990	990	990	990	0
556	20240905	114400	26475729	990	990	990	990	0
557	20240905	114300	26475729	990	990	990	990	0
558	20240905	114200	26475729	990	990	990	990	0
559	20240905	114100	26475729	990	990	990	990	0
560	20240905	114000	26475729	990	990	990	990	0
561	20240905	113900	26475729	990	990	990	990	0
562	20240905	113800	26475729	990	990	990	990	0
563	20240905	113700	26475729	990	990	990	990	0
564	20240905	113600	26475729	990	990	990	990	0
565	20240905	113500	26475729	990	990	990	990	0
566	20240905	113400	26475729	990	988	990	988	2000
567	20240905	113300	24496481	988	988	988	988	0
568	20240905	113200	24496481	988	988	988	988	0
569	20240905	113100	24496481	988	988	988	988	0
570	20240905	113000	24496481	988	988	988	988	0
571	20240905	112900	24496481	988	988	988	988	0
572	20240905	112800	24496481	988	988	988	988	0
573	20240905	112700	24496481	988	990	990	984	1327
574	20240905	112600	23189713	990	990	990	990	0
575	20240905	112500	23189713	990	990	990	990	0
576	20240905	112400	23189713	990	990	990	990	0
577	20240905	112300	23189713	990	990	990	990	0
578	20240905	112200	23189713	990	990	990	990	0
579	20240905	112100	23189713	990	990	990	990	0
580	20240905	112000	23189713	990	990	990	990	0
581	20240905	111900	23189713	990	990	990	990	0
582	20240905	111800	23189713	990	984	990	984	6
583	20240905	111700	23183803	984	984	984	984	0
584	20240905	111600	23183803	984	984	984	984	0
585	20240905	111500	23183803	984	984	984	984	1351
586	20240905	111400	21854419	990	990	990	990	0
587	20240905	111300	21854419	990	990	990	990	0
588	20240905	111200	21854419	990	990	990	990	1
589	20240905	111100	21853429	985	985	985	985	1980
590	20240905	111000	19903129	986	986	986	986	0
591	20240905	110900	19903129	986	986	986	986	0
592	20240905	110800	19903129	986	986	986	986	100
593	20240905	110700	19804529	985	985	985	985	0
594	20240905	110600	19804529	985	985	985	985	0
595	20240905	110500	19804529	985	985	985	985	0
596	20240905	110400	19804529	985	985	985	985	13
597	20240905	110300	19791724	986	986	986	986	495
598	20240905	110200	19303654	987	987	987	987	0
599	20240905	110100	19303654	987	987	987	987	0
600	20240905	110000	19303654	987	987	987	987	0
601	20240905	105900	19303654	987	987	987	987	0
602	20240905	105800	19303654	987	987	987	987	561
603	20240905	105700	18749947	992	992	992	992	0
604	20240905	105600	18749947	992	992	992	992	2
605	20240905	105500	18747963	988	988	988	988	0
606	20240905	105400	18747963	988	988	988	988	0
607	20240905	105300	18747963	988	988	988	988	0
608	20240905	105200	18747963	988	994	994	988	101
609	20240905	105100	18648169	988	988	988	988	0
610	20240905	105000	18648169	988	988	988	988	0
611	20240905	104900	18648169	988	988	988	988	0
612	20240905	104800	18648169	988	988	988	988	0
613	20240905	104700	18648169	988	988	988	988	538
614	20240905	104600	18116625	994	994	994	994	0
615	20240905	104500	18116625	994	994	994	994	0
616	20240905	104400	18116625	994	994	994	994	0
617	20240905	104300	18116625	994	994	994	994	0
618	20240905	104200	18116625	994	994	994	994	0
619	20240905	104100	18116625	994	994	994	994	0
620	20240905	104000	18116625	994	994	994	994	0
621	20240905	103900	18116625	994	994	994	994	0
622	20240905	103800	18116625	994	994	994	994	0
623	20240905	103700	18116625	994	994	994	994	0
624	20240905	103600	18116625	994	994	994	994	0
625	20240905	103500	18116625	994	989	994	988	52
626	20240905	103400	18065230	989	989	989	989	6
627	20240905	103300	18059296	989	989	989	989	4
628	20240905	103200	18055340	989	989	989	989	0
629	20240905	103100	18055340	989	989	989	989	490
630	20240905	103000	17570730	989	989	989	989	0
631	20240905	102900	17570730	989	989	989	989	0
632	20240905	102800	17570730	989	989	989	989	0
633	20240905	102700	17570730	989	989	989	989	0
634	20240905	102600	17570730	989	989	989	989	0
635	20240905	102500	17570730	989	989	989	989	0
636	20240905	102400	17570730	989	989	989	989	2027
637	20240905	102300	15566027	989	989	989	989	0
638	20240905	102200	15566027	989	989	989	989	0
639	20240905	102100	15566027	989	989	989	989	0
640	20240905	102000	15566027	989	989	989	989	0
641	20240905	101900	15566027	989	989	989	989	0
642	20240905	101800	15566027	989	989	989	989	0
643	20240905	101700	15566027	989	989	989	989	0
644	20240905	101600	15566027	989	989	989	989	0
645	20240905	101500	15566027	989	989	989	989	0
646	20240905	101400	15566027	989	989	989	989	0
647	20240905	101300	15566027	989	989	989	989	34
648	20240905	101200	15532401	995	995	995	995	0
649	20240905	101100	15532401	995	995	995	995	1
650	20240905	101000	15531406	989	989	989	989	0
651	20240905	100900	15531406	989	989	989	989	500
652	20240905	100800	15036906	989	989	989	989	551
653	20240905	100700	14491967	989	995	995	989	399
654	20240905	100600	14097350	989	989	989	989	0
655	20240905	100500	14097350	989	989	989	989	0
656	20240905	100400	14097350	989	990	990	989	104
657	20240905	100300	13994414	990	991	991	990	70
658	20240905	100200	13925064	997	997	997	997	0
659	20240905	100100	13925064	997	997	997	997	0
660	20240905	100000	13925064	997	997	997	997	0
661	20240905	095900	13925064	997	997	997	997	0
662	20240905	095800	13925064	997	997	997	997	0
663	20240905	095700	13925064	997	997	997	997	0
664	20240905	095600	13925064	997	997	997	997	0
665	20240905	095500	13925064	997	997	997	997	0
666	20240905	095400	13925064	997	997	997	997	0
667	20240905	095300	13925064	997	990	997	990	339
668	20240905	095200	13589447	990	990	990	990	662
669	20240905	095100	12934067	998	998	998	998	0
670	20240905	095000	12934067	998	998	998	998	0
671	20240905	094900	12934067	998	998	998	998	0
672	20240905	094800	12934067	998	997	998	997	12
673	20240905	094700	12922102	997	997	997	997	0
674	20240905	094600	12922102	997	997	997	997	0
675	20240905	094500	12922102	997	997	997	997	15
676	20240905	094400	12907147	997	997	997	997	0
677	20240905	094300	12907147	997	997	997	997	0
678	20240905	094200	12907147	997	997	997	997	1
679	20240905	094100	12906150	988	995	995	988	1023
680	20240905	094000	11893998	999	999	999	999	6
681	20240905	093900	11888004	999	999	999	999	101
682	20240905	093800	11787105	999	999	999	999	2
683	20240905	093700	11785107	996	996	996	996	0
684	20240905	093600	11785107	996	996	996	996	0
685	20240905	093500	11785107	996	999	999	996	20
686	20240905	093400	11765157	999	999	999	999	1
687	20240905	093300	11764158	998	999	999	997	30
688	20240905	093200	11734218	999	999	999	999	0
689	20240905	093100	11734218	999	996	999	996	237
690	20240905	093000	11497955	996	996	996	996	0
691	20240905	092900	11497955	996	996	996	996	1
692	20240905	092800	11496959	991	991	991	991	0
693	20240905	092700	11496959	991	991	991	991	0
694	20240905	092600	11496959	991	991	991	991	1
695	20240905	092500	11495968	995	994	995	994	699
696	20240905	092400	10801071	1000	999	1000	999	100
697	20240905	092300	10701121	1000	1000	1000	1000	98
698	20240905	092200	10603121	1000	1000	1000	1000	1
699	20240905	092100	10602121	1000	998	1000	998	6000
700	20240905	092000	4613184	998	998	998	998	2
701	20240905	091900	4611188	998	998	998	998	0
702	20240905	091800	4611188	998	998	998	998	1
703	20240905	091700	4610190	990	990	990	990	0
704	20240905	091600	4610190	990	990	990	990	0
705	20240905	091500	4610190	990	990	990	990	0
706	20240905	091400	4610190	990	991	991	990	680
707	20240905	091300	3936432	992	993	993	991	112
708	20240905	091200	3825428	1004	1004	1004	1004	0
709	20240905	091100	3825428	1004	1004	1004	1004	0
710	20240905	091000	3825428	1004	999	1004	999	2635
711	20240905	090900	1186369	999	999	999	999	0
712	20240905	090800	1186369	999	999	999	999	1
713	20240905	090700	1185370	990	990	990	990	0
714	20240905	090600	1185370	990	992	992	990	219
715	20240905	090500	968393	1001	1001	1001	1001	0
716	20240905	090400	968393	1001	1001	1001	1001	3
717	20240905	090300	965390	994	995	1001	994	4
718	20240905	090200	961399	993	993	993	993	1
719	20240905	090100	960406	1003	986	1003	986	700
720	20240905	090000	263166	981	982	982	981	268