KissMeData/348080/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211100	413998509	907	907	907	907	14824
3	20240910	211000	413998509	907	907	907	907	0
4	20240910	210900	413998509	907	907	907	907	0
5	20240910	210800	413998509	907	907	907	907	0
6	20240910	210700	413998509	907	907	907	907	0
7	20240910	210600	413998509	907	907	907	907	0
8	20240910	210500	413998509	907	907	907	907	0
9	20240910	210400	413998509	907	907	907	907	0
10	20240910	210300	413998509	907	907	907	907	0
11	20240910	210200	413998509	907	907	907	907	0
12	20240910	210100	413998509	907	907	907	907	0
13	20240910	210000	413998509	907	907	907	907	0
14	20240910	205900	413998509	907	907	907	907	0
15	20240910	205800	413998509	907	907	907	907	0
16	20240910	205700	413998509	907	907	907	907	0
17	20240910	205600	413998509	907	907	907	907	0
18	20240910	205500	413998509	907	907	907	907	0
19	20240910	205400	413998509	907	907	907	907	0
20	20240910	205300	413998509	907	907	907	907	0
21	20240910	205200	413998509	907	907	907	907	0
22	20240910	205100	413998509	907	907	907	907	0
23	20240910	205000	413998509	907	907	907	907	0
24	20240910	204900	413998509	907	907	907	907	0
25	20240910	204800	413998509	907	907	907	907	0
26	20240910	204700	413998509	907	907	907	907	0
27	20240910	204600	413998509	907	907	907	907	0
28	20240910	204500	413998509	907	907	907	907	0
29	20240910	204400	413998509	907	907	907	907	0
30	20240910	204300	413998509	907	907	907	907	0
31	20240910	204200	413998509	907	907	907	907	0
32	20240910	204100	413998509	907	907	907	907	14824
33	20240910	204000	413998509	907	907	907	907	0
34	20240910	203900	413998509	907	907	907	907	0
35	20240910	203800	413998509	907	907	907	907	0
36	20240910	203700	413998509	907	907	907	907	0
37	20240910	203600	413998509	907	907	907	907	0
38	20240910	203500	413998509	907	907	907	907	0
39	20240910	203400	413998509	907	907	907	907	0
40	20240910	203300	413998509	907	907	907	907	0
41	20240910	203200	413998509	907	907	907	907	0
42	20240910	203100	413998509	907	907	907	907	0
43	20240910	203000	413998509	907	907	907	907	0
44	20240910	202900	413998509	907	907	907	907	0
45	20240910	202800	413998509	907	907	907	907	0
46	20240910	202700	413998509	907	907	907	907	0
47	20240910	202600	413998509	907	907	907	907	0
48	20240910	202500	413998509	907	907	907	907	0
49	20240910	202400	413998509	907	907	907	907	0
50	20240910	202300	413998509	907	907	907	907	0
51	20240910	202200	413998509	907	907	907	907	0
52	20240910	202100	413998509	907	907	907	907	0
53	20240910	202000	413998509	907	907	907	907	0
54	20240910	201900	413998509	907	907	907	907	0
55	20240910	201800	413998509	907	907	907	907	0
56	20240910	201700	413998509	907	907	907	907	0
57	20240910	201600	413998509	907	907	907	907	0
58	20240910	201500	413998509	907	907	907	907	0
59	20240910	201400	413998509	907	907	907	907	0
60	20240910	201300	413998509	907	907	907	907	0
61	20240910	201200	413998509	907	907	907	907	0
62	20240910	201100	413998509	907	907	907	907	14824
63	20240910	201000	413998509	907	907	907	907	0
64	20240910	200900	413998509	907	907	907	907	0
65	20240910	200800	413998509	907	907	907	907	0
66	20240910	200700	413998509	907	907	907	907	0
67	20240910	200600	413998509	907	907	907	907	0
68	20240910	200500	413998509	907	907	907	907	0
69	20240910	200400	413998509	907	907	907	907	0
70	20240910	200300	413998509	907	907	907	907	0
71	20240910	200200	413998509	907	907	907	907	0
72	20240910	200100	413998509	907	907	907	907	0
73	20240910	200000	413998509	907	907	907	907	0
74	20240910	195900	413998509	907	907	907	907	0
75	20240910	195800	413998509	907	907	907	907	0
76	20240910	195700	413998509	907	907	907	907	0
77	20240910	195600	413998509	907	907	907	907	0
78	20240910	195500	413998509	907	907	907	907	0
79	20240910	195400	413998509	907	907	907	907	0
80	20240910	195300	413998509	907	907	907	907	0
81	20240910	195200	413998509	907	907	907	907	0
82	20240910	195100	413998509	907	907	907	907	0
83	20240910	195000	413998509	907	907	907	907	0
84	20240910	194900	413998509	907	907	907	907	0
85	20240910	194800	413998509	907	907	907	907	0
86	20240910	194700	413998509	907	907	907	907	0
87	20240910	194600	413998509	907	907	907	907	0
88	20240910	194500	413998509	907	907	907	907	0
89	20240910	194400	413998509	907	907	907	907	0
90	20240910	194300	413998509	907	907	907	907	0
91	20240910	194200	413998509	907	907	907	907	0
92	20240910	194100	413998509	907	907	907	907	14824
93	20240910	194000	413998509	907	907	907	907	0
94	20240910	193900	413998509	907	907	907	907	0
95	20240910	193800	413998509	907	907	907	907	0
96	20240910	193700	413998509	907	907	907	907	0
97	20240910	193600	413998509	907	907	907	907	0
98	20240910	193500	413998509	907	907	907	907	0
99	20240910	193400	413998509	907	907	907	907	0
100	20240910	193300	413998509	907	907	907	907	0
101	20240910	193200	413998509	907	907	907	907	0
102	20240910	193100	413998509	907	907	907	907	0
103	20240910	193000	413998509	907	907	907	907	0
104	20240910	192900	413998509	907	907	907	907	0
105	20240910	192800	413998509	907	907	907	907	0
106	20240910	192700	413998509	907	907	907	907	0
107	20240910	192600	413998509	907	907	907	907	0
108	20240910	192500	413998509	907	907	907	907	0
109	20240910	192400	413998509	907	907	907	907	0
110	20240910	192300	413998509	907	907	907	907	0
111	20240910	192200	413998509	907	907	907	907	0
112	20240910	192100	413998509	907	907	907	907	0
113	20240910	192000	413998509	907	907	907	907	0
114	20240910	191900	413998509	907	907	907	907	0
115	20240910	191800	413998509	907	907	907	907	0
116	20240910	191700	413998509	907	907	907	907	0
117	20240910	191600	413998509	907	907	907	907	0
118	20240910	191500	413998509	907	907	907	907	0
119	20240910	191400	413998509	907	907	907	907	0
120	20240910	191300	413998509	907	907	907	907	0
121	20240910	191200	413998509	907	907	907	907	0
122	20240910	191100	413998509	907	907	907	907	14824
123	20240910	191000	413998509	907	907	907	907	0
124	20240910	190900	413998509	907	907	907	907	0
125	20240910	190800	413998509	907	907	907	907	0
126	20240910	190700	413998509	907	907	907	907	0
127	20240910	190600	413998509	907	907	907	907	0
128	20240910	190500	413998509	907	907	907	907	0
129	20240910	190400	413998509	907	907	907	907	0
130	20240910	190300	413998509	907	907	907	907	0
131	20240910	190200	413998509	907	907	907	907	0
132	20240910	190100	413998509	907	907	907	907	0
133	20240910	190000	413998509	907	907	907	907	0
134	20240910	185900	413998509	907	907	907	907	0
135	20240910	185800	413998509	907	907	907	907	0
136	20240910	185700	413998509	907	907	907	907	0
137	20240910	185600	413998509	907	907	907	907	0
138	20240910	185500	413998509	907	907	907	907	0
139	20240910	185400	413998509	907	907	907	907	0
140	20240910	185300	413998509	907	907	907	907	0
141	20240910	185200	413998509	907	907	907	907	0
142	20240910	185100	413998509	907	907	907	907	0
143	20240910	185000	413998509	907	907	907	907	0
144	20240910	184900	413998509	907	907	907	907	0
145	20240910	184800	413998509	907	907	907	907	0
146	20240910	184700	413998509	907	907	907	907	0
147	20240910	184600	413998509	907	907	907	907	0
148	20240910	184500	413998509	907	907	907	907	0
149	20240910	184400	413998509	907	907	907	907	0
150	20240910	184300	413998509	907	907	907	907	0
151	20240910	184200	413998509	907	907	907	907	0
152	20240910	184100	413998509	907	907	907	907	14824
153	20240910	184000	413998509	907	907	907	907	0
154	20240910	183900	413998509	907	907	907	907	0
155	20240910	183800	413998509	907	907	907	907	0
156	20240910	183700	413998509	907	907	907	907	0
157	20240910	183600	413998509	907	907	907	907	0
158	20240910	183500	413998509	907	907	907	907	0
159	20240910	183400	413998509	907	907	907	907	0
160	20240910	183300	413998509	907	907	907	907	0
161	20240910	183200	413998509	907	907	907	907	0
162	20240910	183100	413998509	907	907	907	907	0
163	20240910	183000	413998509	907	907	907	907	0
164	20240910	182900	413998509	907	907	907	907	0
165	20240910	182800	413998509	907	907	907	907	0
166	20240910	182700	413998509	907	907	907	907	0
167	20240910	182600	413998509	907	907	907	907	0
168	20240910	182500	413998509	907	907	907	907	0
169	20240910	182400	413998509	907	907	907	907	0
170	20240910	182300	413998509	907	907	907	907	0
171	20240910	182200	413998509	907	907	907	907	0
172	20240910	182100	413998509	907	907	907	907	0
173	20240910	182000	413998509	907	907	907	907	0
174	20240910	181900	413998509	907	907	907	907	0
175	20240910	181800	413998509	907	907	907	907	0
176	20240910	181700	413998509	907	907	907	907	0
177	20240910	181600	413998509	907	907	907	907	0
178	20240910	181500	413998509	907	907	907	907	0
179	20240910	181400	413998509	907	907	907	907	0
180	20240910	181300	413998509	907	907	907	907	0
181	20240910	181200	413998509	907	907	907	907	0
182	20240910	181100	413998509	907	907	907	907	14824
183	20240910	181000	413998509	907	907	907	907	0
184	20240910	180900	413998509	907	907	907	907	0
185	20240910	180800	413998509	907	907	907	907	0
186	20240910	180700	413998509	907	907	907	907	0
187	20240910	180600	413998509	907	907	907	907	0
188	20240910	180500	413998509	907	907	907	907	0
189	20240910	180400	413998509	907	907	907	907	0
190	20240910	180300	413998509	907	907	907	907	0
191	20240910	180200	413998509	907	907	907	907	0
192	20240910	180100	413998509	907	907	907	907	0
193	20240910	180000	413998509	907	907	907	907	0
194	20240910	175900	413998509	907	907	907	907	0
195	20240910	175800	413998509	907	907	907	907	0
196	20240910	175700	413998509	907	907	907	907	0
197	20240910	175600	413998509	907	907	907	907	0
198	20240910	175500	413998509	907	907	907	907	0
199	20240910	175400	413998509	907	907	907	907	0
200	20240910	175300	413998509	907	907	907	907	0
201	20240910	175200	413998509	907	907	907	907	0
202	20240910	175100	413998509	907	907	907	907	0
203	20240910	175000	413998509	907	907	907	907	0
204	20240910	174900	413998509	907	907	907	907	0
205	20240910	174800	413998509	907	907	907	907	0
206	20240910	174700	413998509	907	907	907	907	0
207	20240910	174600	413998509	907	907	907	907	0
208	20240910	174500	413998509	907	907	907	907	0
209	20240910	174400	413998509	907	907	907	907	0
210	20240910	174300	413998509	907	907	907	907	0
211	20240910	174200	413998509	907	907	907	907	0
212	20240910	174100	413998509	907	907	907	907	14824
213	20240910	174000	413998509	907	907	907	907	0
214	20240910	173900	413998509	907	907	907	907	0
215	20240910	173800	413998509	907	907	907	907	0
216	20240910	173700	413998509	907	907	907	907	0
217	20240910	173600	413998509	907	907	907	907	0
218	20240910	173500	413998509	907	907	907	907	0
219	20240910	173400	413998509	907	907	907	907	0
220	20240910	173300	413998509	907	907	907	907	0
221	20240910	173200	413998509	907	907	907	907	0
222	20240910	173100	413998509	907	907	907	907	0
223	20240910	173000	413998509	907	907	907	907	0
224	20240910	172900	413998509	907	907	907	907	0
225	20240910	172800	413998509	907	907	907	907	0
226	20240910	172700	413998509	907	907	907	907	0
227	20240910	172600	413998509	907	907	907	907	0
228	20240910	172500	413998509	907	907	907	907	0
229	20240910	172400	413998509	907	907	907	907	0
230	20240910	172300	413998509	907	907	907	907	0
231	20240910	172200	413998509	907	907	907	907	0
232	20240910	172100	413998509	907	907	907	907	0
233	20240910	172000	413998509	907	907	907	907	0
234	20240910	171900	413998509	907	907	907	907	0
235	20240910	171800	413998509	907	907	907	907	0
236	20240910	171700	413998509	907	907	907	907	0
237	20240910	171600	413998509	907	907	907	907	0
238	20240910	171500	413998509	907	907	907	907	0
239	20240910	171400	413998509	907	907	907	907	0
240	20240910	171300	413998509	907	907	907	907	0
241	20240910	171200	413998509	907	907	907	907	0
242	20240910	171100	413998509	907	907	907	907	14824
243	20240910	171000	413998509	907	907	907	907	0
244	20240910	170900	413998509	907	907	907	907	0
245	20240910	170800	413998509	907	907	907	907	0
246	20240910	170700	413998509	907	907	907	907	0
247	20240910	170600	413998509	907	907	907	907	0
248	20240910	170500	413998509	907	907	907	907	0
249	20240910	170400	413998509	907	907	907	907	0
250	20240910	170300	413998509	907	907	907	907	0
251	20240910	170200	413998509	907	907	907	907	0
252	20240910	170100	413998509	907	907	907	907	0
253	20240910	170000	413998509	907	907	907	907	0
254	20240910	165900	413998509	907	907	907	907	0
255	20240910	165800	413998509	907	907	907	907	0
256	20240910	165700	413998509	907	907	907	907	0
257	20240910	165600	413998509	907	907	907	907	0
258	20240910	165500	413998509	907	907	907	907	0
259	20240910	165400	413998509	907	907	907	907	0
260	20240910	165300	413998509	907	907	907	907	0
261	20240910	165200	413998509	907	907	907	907	0
262	20240910	165100	413998509	907	907	907	907	0
263	20240910	165000	413998509	907	907	907	907	0
264	20240910	164900	413998509	907	907	907	907	0
265	20240910	164800	413998509	907	907	907	907	0
266	20240910	164700	413998509	907	907	907	907	0
267	20240910	164600	413998509	907	907	907	907	0
268	20240910	164500	413998509	907	907	907	907	0
269	20240910	164400	413998509	907	907	907	907	0
270	20240910	164300	413998509	907	907	907	907	0
271	20240910	164200	413998509	907	907	907	907	0
272	20240910	164100	413998509	907	907	907	907	14824
273	20240910	164000	413998509	907	907	907	907	0
274	20240910	163900	413998509	907	907	907	907	0
275	20240910	163800	413998509	907	907	907	907	0
276	20240910	163700	413998509	907	907	907	907	0
277	20240910	163600	413998509	907	907	907	907	0
278	20240910	163500	413998509	907	907	907	907	0
279	20240910	163400	413998509	907	907	907	907	0
280	20240910	163300	413998509	907	907	907	907	0
281	20240910	163200	413998509	907	907	907	907	0
282	20240910	163100	413998509	907	907	907	907	0
283	20240910	163000	413998509	907	907	907	907	0
284	20240910	162900	413998509	907	907	907	907	0
285	20240910	162800	413998509	907	907	907	907	0
286	20240910	162700	413998509	907	907	907	907	0
287	20240910	162600	413998509	907	907	907	907	0
288	20240910	162500	413998509	907	907	907	907	0
289	20240910	162400	413998509	907	907	907	907	0
290	20240910	162300	413998509	907	907	907	907	0
291	20240910	162200	413998509	907	907	907	907	0
292	20240910	162100	413998509	907	907	907	907	0
293	20240910	162000	413998509	907	907	907	907	0
294	20240910	161900	413998509	907	907	907	907	0
295	20240910	161800	413998509	907	907	907	907	0
296	20240910	161700	413998509	907	907	907	907	0
297	20240910	161600	413998509	907	907	907	907	0
298	20240910	161500	413998509	907	907	907	907	0
299	20240910	161400	413998509	907	907	907	907	0
300	20240910	161300	413998509	907	907	907	907	0
301	20240910	161200	413998509	907	907	907	907	0
302	20240910	161100	413998509	907	907	907	907	14824
303	20240910	161000	413998509	907	907	907	907	0
304	20240910	160900	413998509	907	907	907	907	0
305	20240910	160800	413998509	907	907	907	907	0
306	20240910	160700	413998509	907	907	907	907	0
307	20240910	160600	413998509	907	907	907	907	0
308	20240910	160500	413998509	907	907	907	907	0
309	20240910	160400	413998509	907	907	907	907	0
310	20240910	160300	413998509	907	907	907	907	0
311	20240910	160200	413998509	907	907	907	907	0
312	20240910	160100	413998509	907	907	907	907	0
313	20240910	160000	413998509	907	907	907	907	0
314	20240910	155900	413998509	907	907	907	907	0
315	20240910	155800	413998509	907	907	907	907	0
316	20240910	155700	413998509	907	907	907	907	0
317	20240910	155600	413998509	907	907	907	907	0
318	20240910	155500	413998509	907	907	907	907	0
319	20240910	155400	413998509	907	907	907	907	0
320	20240910	155300	413998509	907	907	907	907	0
321	20240910	155200	413998509	907	907	907	907	0
322	20240910	155100	413998509	907	907	907	907	0
323	20240910	155000	413998509	907	907	907	907	0
324	20240910	154900	413998509	907	907	907	907	0
325	20240910	154800	413998509	907	907	907	907	0
326	20240910	154700	413998509	907	907	907	907	0
327	20240910	154600	413998509	907	907	907	907	0
328	20240910	154500	413998509	907	907	907	907	0
329	20240910	154400	413998509	907	907	907	907	0
330	20240910	154300	413998509	907	907	907	907	0
331	20240910	154200	413998509	907	907	907	907	0
332	20240910	154100	413998509	907	907	907	907	14824
333	20240910	154000	413998509	907	907	907	907	0
334	20240910	153900	413998509	907	907	907	907	0
335	20240910	153800	413998509	907	907	907	907	0
336	20240910	153700	413998509	907	907	907	907	0
337	20240910	153600	413998509	907	907	907	907	0
338	20240910	153500	413998509	907	907	907	907	0
339	20240910	153400	413998509	907	907	907	907	0
340	20240910	153300	413998509	907	907	907	907	0
341	20240910	153200	413998509	907	907	907	907	0
342	20240910	153100	413998509	907	907	907	907	0
343	20240910	153000	413998509	907	907	907	907	14824
344	20240910	152900	400553141	908	908	908	908	0
345	20240910	152800	400553141	908	908	908	908	0
346	20240910	152700	400553141	908	908	908	908	0
347	20240910	152600	400553141	908	908	908	908	0
348	20240910	152500	400553141	908	908	908	908	0
349	20240910	152400	400553141	908	908	908	908	0
350	20240910	152300	400553141	908	908	908	908	0
351	20240910	152200	400553141	908	908	908	908	0
352	20240910	152100	400553141	908	908	908	908	0
353	20240910	152000	400553141	908	908	908	908	0
354	20240910	151900	400553141	908	906	908	906	3171
355	20240910	151800	397676485	907	902	907	899	1983
356	20240910	151700	395890507	909	909	909	909	0
357	20240910	151600	395890507	909	908	909	908	50
358	20240910	151500	395845105	909	900	909	900	12771
359	20240910	151400	384332869	900	900	900	900	1
360	20240910	151300	384331969	899	899	901	899	2721
361	20240910	151200	381883532	899	899	899	896	5462
362	20240910	151100	376973647	899	901	906	899	4976
363	20240910	151000	372492104	904	904	904	901	302
364	20240910	150900	372219996	900	904	904	900	560
365	20240910	150800	371714556	904	904	904	904	14
366	20240910	150700	371701900	904	903	904	903	3318
367	20240910	150600	368705718	903	901	903	900	3812
368	20240910	150500	365274794	901	903	903	901	715
369	20240910	150400	364630149	904	904	904	904	0
370	20240910	150300	364630149	904	904	904	904	0
371	20240910	150200	364630149	904	904	904	904	0
372	20240910	150100	364630149	904	901	904	901	123
373	20240910	150000	364519214	901	901	901	901	1
374	20240910	145900	364518313	896	896	896	896	227
375	20240910	145800	364314921	895	895	895	895	20
376	20240910	145700	364297021	896	896	896	893	285
377	20240910	145600	364042056	899	898	899	897	11
378	20240910	145500	364032182	902	901	902	899	7349
379	20240910	145400	357410743	901	902	902	901	4
380	20240910	145300	357407138	901	901	901	901	183
381	20240910	145200	357242255	902	902	902	902	0
382	20240910	145100	357242255	902	902	902	902	10
383	20240910	145000	357233235	902	902	902	901	1160
384	20240910	144900	356187970	902	907	907	902	1030
385	20240910	144800	355258719	907	904	907	904	1022
386	20240910	144700	354334555	907	910	910	903	1332
387	20240910	144600	353124524	910	908	910	908	875
388	20240910	144500	352329846	908	907	908	907	1195
389	20240910	144400	351245980	906	906	906	906	118
390	20240910	144300	351139072	901	906	907	901	2570
391	20240910	144200	348812633	902	900	902	900	4428
392	20240910	144100	344823047	900	898	900	898	2001
393	20240910	144000	343022550	895	895	895	895	135
394	20240910	143900	342901725	898	894	898	894	171
395	20240910	143800	342748847	898	898	898	898	159
396	20240910	143700	342606065	897	895	898	895	1021
397	20240910	143600	341690267	899	899	899	899	0
398	20240910	143500	341690267	899	899	899	899	0
399	20240910	143400	341690267	899	899	899	899	0
400	20240910	143300	341690267	899	899	899	899	117
401	20240910	143200	341585084	900	899	900	899	512
402	20240910	143100	341124795	898	898	898	891	3742
403	20240910	143000	337784351	898	898	898	898	2503
404	20240910	142900	335536657	898	898	898	898	758
405	20240910	142800	334855973	898	898	898	898	0
406	20240910	142700	334855973	898	898	898	898	1
407	20240910	142600	334855075	897	893	897	893	13270
408	20240910	142500	322983203	891	891	891	891	700
409	20240910	142400	322359503	893	893	893	893	1
410	20240910	142300	322358610	893	893	893	893	0
411	20240910	142200	322358610	893	894	894	892	1002
412	20240910	142100	321464823	891	891	891	891	276
413	20240910	142000	321218907	891	891	891	891	10
414	20240910	141900	321209997	889	890	890	889	9868
415	20240910	141800	312434164	890	895	895	890	7395
416	20240910	141700	305837905	895	893	895	893	186
417	20240910	141600	305671538	895	895	895	895	0
418	20240910	141500	305671538	895	895	895	895	5
419	20240910	141400	305667063	893	892	895	892	1530
420	20240910	141300	304301215	892	896	896	892	512
421	20240910	141200	303844474	894	895	895	894	1779
422	20240910	141100	302253354	895	895	895	895	13
423	20240910	141000	302241719	895	895	895	895	500
424	20240910	140900	301794219	896	896	896	896	728
425	20240910	140800	301141931	898	902	902	898	3730
426	20240910	140700	297788962	902	902	902	902	0
427	20240910	140600	297788962	902	902	902	902	319
428	20240910	140500	297501224	902	902	902	902	180
429	20240910	140400	297338864	902	908	908	902	132
430	20240910	140300	297219020	908	906	910	906	8361
431	20240910	140200	289626240	906	896	906	896	17092
432	20240910	140100	274266720	896	894	896	894	2208
433	20240910	140000	272292475	894	893	894	893	1399
434	20240910	135900	271041832	893	892	893	892	361
435	20240910	135800	270719720	892	891	892	890	865
436	20240910	135700	269949806	891	890	891	890	490
437	20240910	135600	269513705	890	890	890	890	1
438	20240910	135500	269512815	890	887	890	887	4
439	20240910	135400	269509264	887	887	887	887	17
440	20240910	135300	269494185	886	886	886	886	300
441	20240910	135200	269228385	887	887	887	887	0
442	20240910	135100	269228385	887	887	887	887	100
443	20240910	135000	269139685	890	890	890	890	0
444	20240910	134900	269139685	890	890	890	890	0
445	20240910	134800	269139685	890	890	890	890	0
446	20240910	134700	269139685	890	889	890	889	187
447	20240910	134600	268973441	889	889	889	889	0
448	20240910	134500	268973441	889	889	889	889	1
449	20240910	134400	268972552	888	888	888	888	260
450	20240910	134300	268741672	888	888	888	888	0
451	20240910	134200	268741672	888	888	888	888	0
452	20240910	134100	268741672	888	885	888	885	24649
453	20240910	134000	246927304	885	885	885	885	0
454	20240910	133900	246927304	885	885	885	885	0
455	20240910	133800	246927304	885	885	885	885	0
456	20240910	133700	246927304	885	885	885	885	0
457	20240910	133600	246927304	885	885	885	885	0
458	20240910	133500	246927304	885	885	885	885	31
459	20240910	133400	246899869	885	885	885	885	3
460	20240910	133300	246897214	885	882	885	882	8971
461	20240910	133200	238961067	882	882	882	882	0
462	20240910	133100	238961067	882	882	882	882	6052
463	20240910	133000	233623203	882	880	882	880	701
464	20240910	132900	233006321	880	880	880	880	1
465	20240910	132800	233005441	882	882	882	882	501
466	20240910	132700	232563559	880	880	880	880	100
467	20240910	132600	232475559	880	880	880	880	100
468	20240910	132500	232387559	882	882	882	882	0
469	20240910	132400	232387559	882	882	882	880	21
470	20240910	132300	232369075	880	882	882	880	2181
471	20240910	132200	230449433	882	882	882	882	30
472	20240910	132100	230422973	882	882	882	882	0
473	20240910	132000	230422973	882	882	882	882	1
474	20240910	131900	230422091	879	882	882	879	2
475	20240910	131800	230420330	882	882	882	882	0
476	20240910	131700	230420330	882	882	882	882	0
477	20240910	131600	230420330	882	882	882	882	0
478	20240910	131500	230420330	882	882	882	882	29
479	20240910	131400	230394752	879	879	879	879	152
480	20240910	131300	230261144	879	880	880	879	78
481	20240910	131200	230192564	882	882	882	882	0
482	20240910	131100	230192564	882	882	882	882	0
483	20240910	131000	230192564	882	882	882	882	10
484	20240910	130900	230183744	883	883	883	883	0
485	20240910	130800	230183744	883	883	883	883	0
486	20240910	130700	230183744	883	883	883	883	1
487	20240910	130600	230182861	875	881	881	875	12408
488	20240910	130500	219323390	884	878	884	878	9
489	20240910	130400	219315482	884	884	884	884	0
490	20240910	130300	219315482	884	878	884	878	5001
491	20240910	130200	214924598	878	878	878	878	168
492	20240910	130100	214777094	884	880	884	878	10001
493	20240910	130000	205987025	885	885	885	885	0
494	20240910	125900	205987025	885	885	885	885	0
495	20240910	125800	205987025	885	885	885	885	1
496	20240910	125700	205986140	879	879	879	879	65
497	20240910	125600	205929005	880	880	880	880	342
498	20240910	125500	205628045	880	880	880	880	0
499	20240910	125400	205628045	880	880	880	880	33
500	20240910	125300	205599005	885	882	885	879	818
501	20240910	125200	204879046	882	882	882	882	1
502	20240910	125100	204878164	885	883	885	883	51
503	20240910	125000	204833063	883	883	883	883	1
504	20240910	124900	204832180	884	884	884	884	18
505	20240910	124800	204816268	885	885	885	885	2
506	20240910	124700	204814498	885	885	885	885	0
507	20240910	124600	204814498	885	885	885	885	1
508	20240910	124500	204813613	885	885	885	885	0
509	20240910	124400	204813613	885	885	885	885	1133
510	20240910	124300	203810908	884	884	884	884	121
511	20240910	124200	203703944	884	884	884	884	0
512	20240910	124100	203703944	884	884	884	884	0
513	20240910	124000	203703944	884	884	884	884	0
514	20240910	123900	203703944	884	884	884	884	0
515	20240910	123800	203703944	884	884	884	884	1857
516	20240910	123700	202062356	884	884	884	884	0
517	20240910	123600	202062356	884	884	884	884	331
518	20240910	123500	201769752	883	883	883	883	100
519	20240910	123400	201681452	884	884	884	884	0
520	20240910	123300	201681452	884	884	884	884	100
521	20240910	123200	201593052	885	884	885	884	119
522	20240910	123100	201487855	885	885	885	885	0
523	20240910	123000	201487855	885	884	885	878	10001
524	20240910	122900	192691563	885	885	885	885	1
525	20240910	122800	192690678	885	885	885	885	118
526	20240910	122700	192586248	885	885	885	885	100
527	20240910	122600	192497748	885	885	885	885	100
528	20240910	122500	192409248	884	884	884	884	100
529	20240910	122400	192320848	885	885	885	885	36
530	20240910	122300	192288988	885	882	885	881	3032
531	20240910	122200	189617670	881	883	883	881	1159
532	20240910	122100	188596537	885	885	885	885	80
533	20240910	122000	188525737	885	885	885	885	0
534	20240910	121900	188525737	885	884	885	884	648
535	20240910	121800	187952904	885	884	885	884	971
536	20240910	121700	187094539	884	884	884	884	80
537	20240910	121600	187023819	886	886	887	886	5063
538	20240910	121500	182537956	887	887	887	887	337
539	20240910	121400	182239037	887	887	887	887	16823
540	20240910	121300	167317036	887	887	887	887	0
541	20240910	121200	167317036	887	887	887	887	0
542	20240910	121100	167317036	887	887	887	887	0
543	20240910	121000	167317036	887	887	887	887	2
544	20240910	120900	167315262	888	888	888	888	0
545	20240910	120800	167315262	888	888	888	888	0
546	20240910	120700	167315262	888	888	888	888	0
547	20240910	120600	167315262	888	886	888	881	2971
548	20240910	120500	164697070	887	889	889	886	81
549	20240910	120400	164625270	887	887	887	887	0
550	20240910	120300	164625270	887	887	887	887	0
551	20240910	120200	164625270	887	887	887	887	13
552	20240910	120100	164613739	887	887	887	887	0
553	20240910	120000	164613739	887	887	887	887	1
554	20240910	115900	164612852	889	892	892	889	2319
555	20240910	115800	162548298	895	892	895	892	7131
556	20240910	115700	156177507	892	888	892	888	473
557	20240910	115600	155757125	889	889	889	889	0
558	20240910	115500	155757125	889	889	889	889	0
559	20240910	115400	155757125	889	889	889	889	0
560	20240910	115300	155757125	889	889	889	889	0
561	20240910	115200	155757125	889	889	889	889	0
562	20240910	115100	155757125	889	889	889	889	18
563	20240910	115000	155741123	886	889	889	886	11
564	20240910	114900	155731374	886	886	886	886	27
565	20240910	114800	155707452	889	886	889	886	19
566	20240910	114700	155690615	886	886	886	886	0
567	20240910	114600	155690615	886	886	886	886	0
568	20240910	114500	155690615	886	886	886	886	3
569	20240910	114400	155687957	886	886	886	886	0
570	20240910	114300	155687957	886	886	886	886	31
571	20240910	114200	155660491	881	881	881	881	0
572	20240910	114100	155660491	881	882	882	881	20
573	20240910	114000	155642866	881	881	881	881	0
574	20240910	113900	155642866	881	881	881	881	0
575	20240910	113800	155642866	881	883	883	881	300
576	20240910	113700	155378354	883	883	883	883	0
577	20240910	113600	155378354	883	886	886	883	5
578	20240910	113500	155373935	883	884	884	883	274
579	20240910	113400	155131983	886	886	886	886	246
580	20240910	113300	154914027	886	884	886	884	19
581	20240910	113200	154897229	884	884	884	884	2
582	20240910	113100	154895461	883	883	883	883	897
583	20240910	113000	154103410	884	884	884	884	0
584	20240910	112900	154103410	884	884	884	884	300
585	20240910	112800	153838210	884	880	884	880	98
586	20240910	112700	153751934	880	880	880	880	0
587	20240910	112600	153751934	880	880	880	880	0
588	20240910	112500	153751934	880	880	880	880	0
589	20240910	112400	153751934	880	880	880	880	112
590	20240910	112300	153653374	880	880	880	880	0
591	20240910	112200	153653374	880	880	880	880	0
592	20240910	112100	153653374	880	880	880	880	3000
593	20240910	112000	151013374	880	881	881	880	129
594	20240910	111900	150899849	884	884	884	884	1
595	20240910	111800	150898965	885	885	885	885	401
596	20240910	111700	150544080	885	885	885	885	1
597	20240910	111600	150543195	879	881	881	879	3049
598	20240910	111500	147859734	881	881	881	881	20
599	20240910	111400	147842114	881	882	882	881	1292
600	20240910	111300	146703791	882	882	882	882	29
601	20240910	111200	146678213	881	881	881	880	848
602	20240910	111100	145931173	881	881	881	881	76
603	20240910	111000	145864217	881	881	881	881	548
604	20240910	110900	145381429	881	882	882	881	1473
605	20240910	110800	144083701	885	885	885	885	0
606	20240910	110700	144083701	885	885	885	885	0
607	20240910	110600	144083701	885	885	885	885	0
608	20240910	110500	144083701	885	885	885	885	720
609	20240910	110400	143446501	885	885	885	880	2484
610	20240910	110300	141254361	885	885	885	885	100
611	20240910	110200	141165861	885	885	885	885	0
612	20240910	110100	141165861	885	885	885	885	0
613	20240910	110000	141165861	885	881	885	880	64
614	20240910	105900	141109528	880	880	880	880	0
615	20240910	105800	141109528	880	880	880	880	801
616	20240910	105700	140404648	880	880	880	880	400
617	20240910	105600	140052648	880	880	880	880	105
618	20240910	105500	139960248	880	880	880	880	0
619	20240910	105400	139960248	880	881	881	880	122
620	20240910	105300	139852824	880	880	880	880	113
621	20240910	105200	139753384	880	881	881	880	3957
622	20240910	105100	136269098	885	885	885	885	0
623	20240910	105000	136269098	885	881	885	881	14
624	20240910	104900	136256760	881	882	882	881	165
625	20240910	104800	136111390	885	885	885	885	9
626	20240910	104700	136103425	885	885	885	885	0
627	20240910	104600	136103425	885	885	885	885	0
628	20240910	104500	136103425	885	881	885	881	106
629	20240910	104400	136009999	881	882	882	881	80
630	20240910	104300	135939485	881	881	881	881	34
631	20240910	104200	135909531	881	881	881	881	476
632	20240910	104100	135490175	881	885	885	881	481
633	20240910	104000	135066214	884	884	884	884	34
634	20240910	103900	135036158	884	884	884	884	29
635	20240910	103800	135010522	880	881	881	880	3036
636	20240910	103700	132337847	881	882	882	881	211
637	20240910	103600	132151906	884	884	884	884	0
638	20240910	103500	132151906	884	884	884	884	0
639	20240910	103400	132151906	884	884	884	884	338
640	20240910	103300	131853114	884	884	884	884	0
641	20240910	103200	131853114	884	881	884	881	853
642	20240910	103100	131099221	885	882	885	882	2002
643	20240910	103000	129329901	882	882	882	882	477
644	20240910	102900	128909187	882	882	882	882	2830
645	20240910	102800	126413127	882	881	882	881	38
646	20240910	102700	126379630	881	883	883	881	8
647	20240910	102600	126372568	883	883	883	883	227
648	20240910	102500	126172127	883	883	883	883	0
649	20240910	102400	126172127	883	884	884	882	357
650	20240910	102300	125857223	884	883	885	883	531
651	20240910	102200	125388304	885	884	885	884	314
652	20240910	102100	125110719	885	885	885	885	26
653	20240910	102000	125087709	885	886	886	885	5254
654	20240910	101900	120437739	888	888	888	888	1
655	20240910	101800	120436851	889	889	889	889	2
656	20240910	101700	120435073	889	889	889	889	2001
657	20240910	101600	118656184	889	885	889	885	15
658	20240910	101500	118642890	885	887	887	885	2896
659	20240910	101400	116079652	888	889	889	888	1258
660	20240910	101300	114961381	889	890	890	889	126
661	20240910	101200	114849347	889	890	890	889	1721
662	20240910	101100	113317700	893	890	893	890	138
663	20240910	101000	113194850	890	891	891	890	365
664	20240910	100900	112869992	894	894	894	894	0
665	20240910	100800	112869992	894	894	894	894	0
666	20240910	100700	112869992	894	894	894	894	505
667	20240910	100600	112418522	895	894	895	894	939
668	20240910	100500	111579006	894	892	894	892	50
669	20240910	100400	111534320	891	891	891	891	2
670	20240910	100300	111532538	890	890	890	889	105
671	20240910	100200	111439188	892	889	892	889	125
672	20240910	100100	111328060	890	891	891	890	93
673	20240910	100000	111245281	891	891	891	891	1
674	20240910	095900	111244390	890	890	890	890	127
675	20240910	095800	111131360	890	889	890	889	466
676	20240910	095700	110717084	889	887	889	887	372
677	20240910	095600	110387012	887	887	887	887	115
678	20240910	095500	110285007	887	890	891	887	2740
679	20240910	095400	107850620	889	888	889	888	19
680	20240910	095300	107833738	888	887	888	887	121
681	20240910	095200	107726410	891	891	891	891	0
682	20240910	095100	107726410	891	891	891	891	148
683	20240910	095000	107594542	891	891	891	891	0
684	20240910	094900	107594542	891	891	891	888	862
685	20240910	094800	106828119	889	893	893	889	103
686	20240910	094700	106736543	893	893	893	893	100
687	20240910	094600	106647243	893	894	894	893	1951
688	20240910	094500	104903050	894	894	894	894	32
689	20240910	094400	104874442	894	894	894	894	0
690	20240910	094300	104874442	894	894	894	894	0
691	20240910	094200	104874442	894	894	894	894	1
692	20240910	094100	104873548	894	894	894	894	19
693	20240910	094000	104856562	894	893	895	887	1718
694	20240910	093900	103327189	893	893	893	893	154
695	20240910	093800	103189667	894	888	894	888	169
696	20240910	093700	103039350	888	888	888	888	16
697	20240910	093600	103025142	886	886	886	886	20
698	20240910	093500	103007422	886	885	886	885	766
699	20240910	093400	102329410	885	885	885	885	1133
700	20240910	093300	101326705	885	888	888	885	313
701	20240910	093200	101049460	888	885	888	885	241
702	20240910	093100	100836142	887	889	889	887	1931
703	20240910	093000	99122376	894	894	894	894	153
704	20240910	092900	98985594	894	892	894	892	1143
705	20240910	092800	97964041	892	888	892	887	1386
706	20240910	092700	96730751	887	888	889	887	138
707	20240910	092600	96608299	887	886	887	886	1584
708	20240910	092500	95203332	886	886	886	886	0
709	20240910	092400	95203332	886	886	886	886	33
710	20240910	092300	95174094	886	886	887	885	797
711	20240910	092200	94467772	885	885	885	885	3226
712	20240910	092100	91612762	885	882	885	881	34
713	20240910	092000	91582761	882	882	882	882	0
714	20240910	091900	91582761	882	885	886	882	832
715	20240910	091800	90847346	885	883	885	883	1906
716	20240910	091700	89162507	883	878	883	878	1391
717	20240910	091600	87937283	878	871	878	871	528
718	20240910	091500	87475159	870	880	880	870	8934
719	20240910	091400	79697367	876	880	880	870	15733
720	20240910	091300	65906828	881	881	882	881	3946
721	20240910	091200	62430392	883	890	890	881	20959
722	20240910	091100	43845126	890	891	891	890	150
723	20240910	091000	43711578	890	892	892	890	2001
724	20240910	090900	41926688	890	904	904	890	4106
725	20240910	090800	38263479	904	893	904	889	5496
726	20240910	090700	33371995	893	897	897	893	508
727	20240910	090600	32917910	897	892	912	892	3722
728	20240910	090500	29539254	890	892	893	889	6119
729	20240910	090400	24090306	892	890	892	889	4009
730	20240910	090300	20523643	889	892	892	889	5602
731	20240910	090200	15542375	893	899	899	893	5083
732	20240910	090100	10984236	899	909	909	897	4056
733	20240910	090000	7343752	912	915	918	896	8002