KissMeData/365590/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	211500	155117787	980	980	980	980	3205
3	20240903	211400	155117787	980	980	980	980	0
4	20240903	211300	155117787	980	980	980	980	0
5	20240903	211200	155117787	980	980	980	980	0
6	20240903	211100	155117787	980	980	980	980	0
7	20240903	211000	155117787	980	980	980	980	0
8	20240903	210900	155117787	980	980	980	980	0
9	20240903	210800	155117787	980	980	980	980	0
10	20240903	210700	155117787	980	980	980	980	0
11	20240903	210600	155117787	980	980	980	980	0
12	20240903	210500	155117787	980	980	980	980	0
13	20240903	210400	155117787	980	980	980	980	0
14	20240903	210300	155117787	980	980	980	980	0
15	20240903	210200	155117787	980	980	980	980	0
16	20240903	210100	155117787	980	980	980	980	0
17	20240903	210000	155117787	980	980	980	980	0
18	20240903	205900	155117787	980	980	980	980	0
19	20240903	205800	155117787	980	980	980	980	0
20	20240903	205700	155117787	980	980	980	980	0
21	20240903	205600	155117787	980	980	980	980	0
22	20240903	205500	155117787	980	980	980	980	0
23	20240903	205400	155117787	980	980	980	980	0
24	20240903	205300	155117787	980	980	980	980	0
25	20240903	205200	155117787	980	980	980	980	0
26	20240903	205100	155117787	980	980	980	980	0
27	20240903	205000	155117787	980	980	980	980	0
28	20240903	204900	155117787	980	980	980	980	0
29	20240903	204800	155117787	980	980	980	980	0
30	20240903	204700	155117787	980	980	980	980	0
31	20240903	204600	155117787	980	980	980	980	0
32	20240903	204500	155117787	980	980	980	980	3205
33	20240903	204400	155117787	980	980	980	980	0
34	20240903	204300	155117787	980	980	980	980	0
35	20240903	204200	155117787	980	980	980	980	0
36	20240903	204100	155117787	980	980	980	980	0
37	20240903	204000	155117787	980	980	980	980	0
38	20240903	203900	155117787	980	980	980	980	0
39	20240903	203800	155117787	980	980	980	980	0
40	20240903	203700	155117787	980	980	980	980	0
41	20240903	203600	155117787	980	980	980	980	0
42	20240903	203500	155117787	980	980	980	980	0
43	20240903	203400	155117787	980	980	980	980	0
44	20240903	203300	155117787	980	980	980	980	0
45	20240903	203200	155117787	980	980	980	980	0
46	20240903	203100	155117787	980	980	980	980	0
47	20240903	203000	155117787	980	980	980	980	0
48	20240903	202900	155117787	980	980	980	980	0
49	20240903	202800	155117787	980	980	980	980	0
50	20240903	202700	155117787	980	980	980	980	0
51	20240903	202600	155117787	980	980	980	980	0
52	20240903	202500	155117787	980	980	980	980	0
53	20240903	202400	155117787	980	980	980	980	0
54	20240903	202300	155117787	980	980	980	980	0
55	20240903	202200	155117787	980	980	980	980	0
56	20240903	202100	155117787	980	980	980	980	0
57	20240903	202000	155117787	980	980	980	980	0
58	20240903	201900	155117787	980	980	980	980	0
59	20240903	201800	155117787	980	980	980	980	0
60	20240903	201700	155117787	980	980	980	980	0
61	20240903	201600	155117787	980	980	980	980	0
62	20240903	201500	155117787	980	980	980	980	3205
63	20240903	201400	155117787	980	980	980	980	0
64	20240903	201300	155117787	980	980	980	980	0
65	20240903	201200	155117787	980	980	980	980	0
66	20240903	201100	155117787	980	980	980	980	0
67	20240903	201000	155117787	980	980	980	980	0
68	20240903	200900	155117787	980	980	980	980	0
69	20240903	200800	155117787	980	980	980	980	0
70	20240903	200700	155117787	980	980	980	980	0
71	20240903	200600	155117787	980	980	980	980	0
72	20240903	200500	155117787	980	980	980	980	0
73	20240903	200400	155117787	980	980	980	980	0
74	20240903	200300	155117787	980	980	980	980	0
75	20240903	200200	155117787	980	980	980	980	0
76	20240903	200100	155117787	980	980	980	980	0
77	20240903	200000	155117787	980	980	980	980	0
78	20240903	195900	155117787	980	980	980	980	0
79	20240903	195800	155117787	980	980	980	980	0
80	20240903	195700	155117787	980	980	980	980	0
81	20240903	195600	155117787	980	980	980	980	0
82	20240903	195500	155117787	980	980	980	980	0
83	20240903	195400	155117787	980	980	980	980	0
84	20240903	195300	155117787	980	980	980	980	0
85	20240903	195200	155117787	980	980	980	980	0
86	20240903	195100	155117787	980	980	980	980	0
87	20240903	195000	155117787	980	980	980	980	0
88	20240903	194900	155117787	980	980	980	980	0
89	20240903	194800	155117787	980	980	980	980	0
90	20240903	194700	155117787	980	980	980	980	0
91	20240903	194600	155117787	980	980	980	980	0
92	20240903	194500	155117787	980	980	980	980	3205
93	20240903	194400	155117787	980	980	980	980	0
94	20240903	194300	155117787	980	980	980	980	0
95	20240903	194200	155117787	980	980	980	980	0
96	20240903	194100	155117787	980	980	980	980	0
97	20240903	194000	155117787	980	980	980	980	0
98	20240903	193900	155117787	980	980	980	980	0
99	20240903	193800	155117787	980	980	980	980	0
100	20240903	193700	155117787	980	980	980	980	0
101	20240903	193600	155117787	980	980	980	980	0
102	20240903	193500	155117787	980	980	980	980	0
103	20240903	193400	155117787	980	980	980	980	0
104	20240903	193300	155117787	980	980	980	980	0
105	20240903	193200	155117787	980	980	980	980	0
106	20240903	193100	155117787	980	980	980	980	0
107	20240903	193000	155117787	980	980	980	980	0
108	20240903	192900	155117787	980	980	980	980	0
109	20240903	192800	155117787	980	980	980	980	0
110	20240903	192700	155117787	980	980	980	980	0
111	20240903	192600	155117787	980	980	980	980	0
112	20240903	192500	155117787	980	980	980	980	0
113	20240903	192400	155117787	980	980	980	980	0
114	20240903	192300	155117787	980	980	980	980	0
115	20240903	192200	155117787	980	980	980	980	0
116	20240903	192100	155117787	980	980	980	980	0
117	20240903	192000	155117787	980	980	980	980	0
118	20240903	191900	155117787	980	980	980	980	0
119	20240903	191800	155117787	980	980	980	980	0
120	20240903	191700	155117787	980	980	980	980	0
121	20240903	191600	155117787	980	980	980	980	0
122	20240903	191500	155117787	980	980	980	980	3205
123	20240903	191400	155117787	980	980	980	980	0
124	20240903	191300	155117787	980	980	980	980	0
125	20240903	191200	155117787	980	980	980	980	0
126	20240903	191100	155117787	980	980	980	980	0
127	20240903	191000	155117787	980	980	980	980	0
128	20240903	190900	155117787	980	980	980	980	0
129	20240903	190800	155117787	980	980	980	980	0
130	20240903	190700	155117787	980	980	980	980	0
131	20240903	190600	155117787	980	980	980	980	0
132	20240903	190500	155117787	980	980	980	980	0
133	20240903	190400	155117787	980	980	980	980	0
134	20240903	190300	155117787	980	980	980	980	0
135	20240903	190200	155117787	980	980	980	980	0
136	20240903	190100	155117787	980	980	980	980	0
137	20240903	190000	155117787	980	980	980	980	0
138	20240903	185900	155117787	980	980	980	980	0
139	20240903	185800	155117787	980	980	980	980	0
140	20240903	185700	155117787	980	980	980	980	0
141	20240903	185600	155117787	980	980	980	980	0
142	20240903	185500	155117787	980	980	980	980	0
143	20240903	185400	155117787	980	980	980	980	0
144	20240903	185300	155117787	980	980	980	980	0
145	20240903	185200	155117787	980	980	980	980	0
146	20240903	185100	155117787	980	980	980	980	0
147	20240903	185000	155117787	980	980	980	980	0
148	20240903	184900	155117787	980	980	980	980	0
149	20240903	184800	155117787	980	980	980	980	0
150	20240903	184700	155117787	980	980	980	980	0
151	20240903	184600	155117787	980	980	980	980	0
152	20240903	184500	155117787	980	980	980	980	3205
153	20240903	184400	155117787	980	980	980	980	0
154	20240903	184300	155117787	980	980	980	980	0
155	20240903	184200	155117787	980	980	980	980	0
156	20240903	184100	155117787	980	980	980	980	0
157	20240903	184000	155117787	980	980	980	980	0
158	20240903	183900	155117787	980	980	980	980	0
159	20240903	183800	155117787	980	980	980	980	0
160	20240903	183700	155117787	980	980	980	980	0
161	20240903	183600	155117787	980	980	980	980	0
162	20240903	183500	155117787	980	980	980	980	0
163	20240903	183400	155117787	980	980	980	980	0
164	20240903	183300	155117787	980	980	980	980	0
165	20240903	183200	155117787	980	980	980	980	0
166	20240903	183100	155117787	980	980	980	980	0
167	20240903	183000	155117787	980	980	980	980	0
168	20240903	182900	155117787	980	980	980	980	0
169	20240903	182800	155117787	980	980	980	980	0
170	20240903	182700	155117787	980	980	980	980	0
171	20240903	182600	155117787	980	980	980	980	0
172	20240903	182500	155117787	980	980	980	980	0
173	20240903	182400	155117787	980	980	980	980	0
174	20240903	182300	155117787	980	980	980	980	0
175	20240903	182200	155117787	980	980	980	980	0
176	20240903	182100	155117787	980	980	980	980	0
177	20240903	182000	155117787	980	980	980	980	0
178	20240903	181900	155117787	980	980	980	980	0
179	20240903	181800	155117787	980	980	980	980	0
180	20240903	181700	155117787	980	980	980	980	0
181	20240903	181600	155117787	980	980	980	980	0
182	20240903	181500	155117787	980	980	980	980	3205
183	20240903	181400	155117787	980	980	980	980	0
184	20240903	181300	155117787	980	980	980	980	0
185	20240903	181200	155117787	980	980	980	980	0
186	20240903	181100	155117787	980	980	980	980	0
187	20240903	181000	155117787	980	980	980	980	0
188	20240903	180900	155117787	980	980	980	980	0
189	20240903	180800	155117787	980	980	980	980	0
190	20240903	180700	155117787	980	980	980	980	0
191	20240903	180600	155117787	980	980	980	980	0
192	20240903	180500	155117787	980	980	980	980	0
193	20240903	180400	155117787	980	980	980	980	0
194	20240903	180300	155117787	980	980	980	980	0
195	20240903	180200	155117787	980	980	980	980	0
196	20240903	180100	155117787	980	980	980	980	0
197	20240903	180000	155117787	980	980	980	980	0
198	20240903	175900	155117787	980	980	980	980	0
199	20240903	175800	155117787	980	980	980	980	0
200	20240903	175700	155117787	980	980	980	980	0
201	20240903	175600	155117787	980	980	980	980	0
202	20240903	175500	155117787	980	980	980	980	0
203	20240903	175400	155117787	980	980	980	980	0
204	20240903	175300	155117787	980	980	980	980	0
205	20240903	175200	155117787	980	980	980	980	0
206	20240903	175100	155117787	980	980	980	980	0
207	20240903	175000	155117787	980	980	980	980	0
208	20240903	174900	155117787	980	980	980	980	0
209	20240903	174800	155117787	980	980	980	980	0
210	20240903	174700	155117787	980	980	980	980	0
211	20240903	174600	155117787	980	980	980	980	0
212	20240903	174500	155117787	980	980	980	980	3205
213	20240903	174400	155117787	980	980	980	980	0
214	20240903	174300	155117787	980	980	980	980	0
215	20240903	174200	155117787	980	980	980	980	0
216	20240903	174100	155117787	980	980	980	980	0
217	20240903	174000	155117787	980	980	980	980	0
218	20240903	173900	155117787	980	980	980	980	0
219	20240903	173800	155117787	980	980	980	980	0
220	20240903	173700	155117787	980	980	980	980	0
221	20240903	173600	155117787	980	980	980	980	0
222	20240903	173500	155117787	980	980	980	980	0
223	20240903	173400	155117787	980	980	980	980	0
224	20240903	173300	155117787	980	980	980	980	0
225	20240903	173200	155117787	980	980	980	980	0
226	20240903	173100	155117787	980	980	980	980	0
227	20240903	173000	155117787	980	980	980	980	0
228	20240903	172900	155117787	980	980	980	980	0
229	20240903	172800	155117787	980	980	980	980	0
230	20240903	172700	155117787	980	980	980	980	0
231	20240903	172600	155117787	980	980	980	980	0
232	20240903	172500	155117787	980	980	980	980	0
233	20240903	172400	155117787	980	980	980	980	0
234	20240903	172300	155117787	980	980	980	980	0
235	20240903	172200	155117787	980	980	980	980	0
236	20240903	172100	155117787	980	980	980	980	0
237	20240903	172000	155117787	980	980	980	980	0
238	20240903	171900	155117787	980	980	980	980	0
239	20240903	171800	155117787	980	980	980	980	0
240	20240903	171700	155117787	980	980	980	980	0
241	20240903	171600	155117787	980	980	980	980	0
242	20240903	171500	155117787	980	980	980	980	3205
243	20240903	171400	155117787	980	980	980	980	0
244	20240903	171300	155117787	980	980	980	980	0
245	20240903	171200	155117787	980	980	980	980	0
246	20240903	171100	155117787	980	980	980	980	0
247	20240903	171000	155117787	980	980	980	980	0
248	20240903	170900	155117787	980	980	980	980	0
249	20240903	170800	155117787	980	980	980	980	0
250	20240903	170700	155117787	980	980	980	980	0
251	20240903	170600	155117787	980	980	980	980	0
252	20240903	170500	155117787	980	980	980	980	0
253	20240903	170400	155117787	980	980	980	980	0
254	20240903	170300	155117787	980	980	980	980	0
255	20240903	170200	155117787	980	980	980	980	0
256	20240903	170100	155117787	980	980	980	980	0
257	20240903	170000	155117787	980	980	980	980	0
258	20240903	165900	155117787	980	980	980	980	0
259	20240903	165800	155117787	980	980	980	980	0
260	20240903	165700	155117787	980	980	980	980	0
261	20240903	165600	155117787	980	980	980	980	0
262	20240903	165500	155117787	980	980	980	980	0
263	20240903	165400	155117787	980	980	980	980	0
264	20240903	165300	155117787	980	980	980	980	0
265	20240903	165200	155117787	980	980	980	980	0
266	20240903	165100	155117787	980	980	980	980	0
267	20240903	165000	155117787	980	980	980	980	0
268	20240903	164900	155117787	980	980	980	980	0
269	20240903	164800	155117787	980	980	980	980	0
270	20240903	164700	155117787	980	980	980	980	0
271	20240903	164600	155117787	980	980	980	980	0
272	20240903	164500	155117787	980	980	980	980	3205
273	20240903	164400	155117787	980	980	980	980	0
274	20240903	164300	155117787	980	980	980	980	0
275	20240903	164200	155117787	980	980	980	980	0
276	20240903	164100	155117787	980	980	980	980	0
277	20240903	164000	155117787	980	980	980	980	0
278	20240903	163900	155117787	980	980	980	980	0
279	20240903	163800	155117787	980	980	980	980	0
280	20240903	163700	155117787	980	980	980	980	0
281	20240903	163600	155117787	980	980	980	980	0
282	20240903	163500	155117787	980	980	980	980	0
283	20240903	163400	155117787	980	980	980	980	0
284	20240903	163300	155117787	980	980	980	980	0
285	20240903	163200	155117787	980	980	980	980	0
286	20240903	163100	155117787	980	980	980	980	0
287	20240903	163000	155117787	980	980	980	980	0
288	20240903	162900	155117787	980	980	980	980	0
289	20240903	162800	155117787	980	980	980	980	0
290	20240903	162700	155117787	980	980	980	980	0
291	20240903	162600	155117787	980	980	980	980	0
292	20240903	162500	155117787	980	980	980	980	0
293	20240903	162400	155117787	980	980	980	980	0
294	20240903	162300	155117787	980	980	980	980	0
295	20240903	162200	155117787	980	980	980	980	0
296	20240903	162100	155117787	980	980	980	980	0
297	20240903	162000	155117787	980	980	980	980	0
298	20240903	161900	155117787	980	980	980	980	0
299	20240903	161800	155117787	980	980	980	980	0
300	20240903	161700	155117787	980	980	980	980	0
301	20240903	161600	155117787	980	980	980	980	0
302	20240903	161500	155117787	980	980	980	980	3205
303	20240903	161400	155117787	980	980	980	980	0
304	20240903	161300	155117787	980	980	980	980	0
305	20240903	161200	155117787	980	980	980	980	0
306	20240903	161100	155117787	980	980	980	980	0
307	20240903	161000	155117787	980	980	980	980	0
308	20240903	160900	155117787	980	980	980	980	0
309	20240903	160800	155117787	980	980	980	980	0
310	20240903	160700	155117787	980	980	980	980	0
311	20240903	160600	155117787	980	980	980	980	0
312	20240903	160500	155117787	980	980	980	980	0
313	20240903	160400	155117787	980	980	980	980	0
314	20240903	160300	155117787	980	980	980	980	0
315	20240903	160200	155117787	980	980	980	980	0
316	20240903	160100	155117787	980	980	980	980	0
317	20240903	160000	155117787	980	980	980	980	0
318	20240903	155900	155117787	980	980	980	980	0
319	20240903	155800	155117787	980	980	980	980	0
320	20240903	155700	155117787	980	980	980	980	0
321	20240903	155600	155117787	980	980	980	980	0
322	20240903	155500	155117787	980	980	980	980	0
323	20240903	155400	155117787	980	980	980	980	0
324	20240903	155300	155117787	980	980	980	980	0
325	20240903	155200	155117787	980	980	980	980	0
326	20240903	155100	155117787	980	980	980	980	0
327	20240903	155000	155117787	980	980	980	980	0
328	20240903	154900	155117787	980	980	980	980	0
329	20240903	154800	155117787	980	980	980	980	0
330	20240903	154700	155117787	980	980	980	980	0
331	20240903	154600	155117787	980	980	980	980	0
332	20240903	154500	155117787	980	980	980	980	3205
333	20240903	154400	155117787	980	980	980	980	0
334	20240903	154300	155117787	980	980	980	980	0
335	20240903	154200	155117787	980	980	980	980	0
336	20240903	154100	155117787	980	980	980	980	0
337	20240903	154000	155117787	980	980	980	980	0
338	20240903	153900	155117787	980	980	980	980	0
339	20240903	153800	155117787	980	980	980	980	0
340	20240903	153700	155117787	980	980	980	980	0
341	20240903	153600	155117787	980	980	980	980	0
342	20240903	153500	155117787	980	980	980	980	0
343	20240903	153400	155117787	980	980	980	980	0
344	20240903	153300	155117787	980	980	980	980	0
345	20240903	153200	155117787	980	980	980	980	0
346	20240903	153100	155117787	980	980	980	980	0
347	20240903	153000	155117787	980	980	980	980	3205
348	20240903	152900	151976887	989	989	989	989	0
349	20240903	152800	151976887	989	989	989	989	0
350	20240903	152700	151976887	989	989	989	989	0
351	20240903	152600	151976887	989	989	989	989	0
352	20240903	152500	151976887	989	989	989	989	0
353	20240903	152400	151976887	989	989	989	989	0
354	20240903	152300	151976887	989	989	989	989	0
355	20240903	152200	151976887	989	989	989	989	0
356	20240903	152100	151976887	989	989	989	989	0
357	20240903	152000	151976887	989	989	989	989	0
358	20240903	151900	151976887	989	985	989	985	987
359	20240903	151800	151004684	989	989	989	989	1
360	20240903	151700	151003695	985	987	987	985	25
361	20240903	151600	150979050	989	990	990	989	10
362	20240903	151500	150969154	991	991	991	991	0
363	20240903	151400	150969154	991	991	991	991	35
364	20240903	151300	150934469	992	992	992	992	0
365	20240903	151200	150934469	992	992	992	992	0
366	20240903	151100	150934469	992	992	992	992	0
367	20240903	151000	150934469	992	992	992	992	0
368	20240903	150900	150934469	992	992	992	992	3
369	20240903	150800	150931493	992	992	992	992	0
370	20240903	150700	150931493	992	992	992	992	5
371	20240903	150600	150926533	992	992	992	992	0
372	20240903	150500	150926533	992	992	992	992	0
373	20240903	150400	150926533	992	992	992	992	1
374	20240903	150300	150925541	975	992	992	975	1002
375	20240903	150200	149940593	991	991	991	991	0
376	20240903	150100	149940593	991	991	991	991	3
377	20240903	150000	149937620	991	991	991	991	100
378	20240903	145900	149838520	990	990	990	990	435
379	20240903	145800	149407870	990	990	990	990	5
380	20240903	145700	149402920	990	990	990	990	10
381	20240903	145600	149393020	989	992	992	989	5106
382	20240903	145500	144338076	993	995	995	993	5
383	20240903	145400	144333103	995	995	995	995	1
384	20240903	145300	144332108	993	993	993	993	0
385	20240903	145200	144332108	993	993	993	993	7
386	20240903	145100	144325157	997	997	997	997	0
387	20240903	145000	144325157	997	997	997	997	0
388	20240903	144900	144325157	997	997	997	997	0
389	20240903	144800	144325157	997	997	997	997	0
390	20240903	144700	144325157	997	997	997	997	0
391	20240903	144600	144325157	997	997	997	997	0
392	20240903	144500	144325157	997	997	997	997	0
393	20240903	144400	144325157	997	997	997	997	101
394	20240903	144300	144224460	997	997	997	997	0
395	20240903	144200	144224460	997	997	997	997	0
396	20240903	144100	144224460	997	997	997	997	1
397	20240903	144000	144223463	997	997	997	997	2
398	20240903	143900	144221469	990	990	990	990	173
399	20240903	143800	144050199	992	992	992	992	0
400	20240903	143700	144050199	992	992	992	992	1
401	20240903	143600	144049207	992	993	993	992	22
402	20240903	143500	144027382	995	995	995	995	0
403	20240903	143400	144027382	995	995	995	995	4
404	20240903	143300	144023402	995	995	995	995	0
405	20240903	143200	144023402	995	995	995	995	1
406	20240903	143100	144022407	997	997	997	997	0
407	20240903	143000	144022407	997	997	997	997	0
408	20240903	142900	144022407	997	995	997	995	31
409	20240903	142800	143991560	997	997	997	997	0
410	20240903	142700	143991560	997	997	997	997	6
411	20240903	142600	143985578	997	997	997	997	0
412	20240903	142500	143985578	997	997	997	997	0
413	20240903	142400	143985578	997	997	997	997	0
414	20240903	142300	143985578	997	997	997	997	500
415	20240903	142200	143487078	997	997	997	997	0
416	20240903	142100	143487078	997	997	997	997	0
417	20240903	142000	143487078	997	994	997	994	4029
418	20240903	141900	139474132	990	990	990	990	200
419	20240903	141800	139276132	990	990	990	990	3
420	20240903	141700	139273162	994	994	994	994	0
421	20240903	141600	139273162	994	993	994	993	10
422	20240903	141500	139263224	990	992	992	990	4
423	20240903	141400	139259262	990	990	990	990	108
424	20240903	141300	139152342	995	995	995	995	0
425	20240903	141200	139152342	995	995	995	995	0
426	20240903	141100	139152342	995	995	995	995	0
427	20240903	141000	139152342	995	995	995	995	0
428	20240903	140900	139152342	995	995	995	995	0
429	20240903	140800	139152342	995	995	995	995	0
430	20240903	140700	139152342	995	995	995	995	0
431	20240903	140600	139152342	995	995	995	995	0
432	20240903	140500	139152342	995	995	995	995	0
433	20240903	140400	139152342	995	995	995	995	0
434	20240903	140300	139152342	995	995	995	995	0
435	20240903	140200	139152342	995	995	995	995	0
436	20240903	140100	139152342	995	995	995	995	0
437	20240903	140000	139152342	995	995	995	995	0
438	20240903	135900	139152342	995	995	995	995	0
439	20240903	135800	139152342	995	995	995	995	0
440	20240903	135700	139152342	995	995	995	995	0
441	20240903	135600	139152342	995	995	995	995	0
442	20240903	135500	139152342	995	995	995	995	0
443	20240903	135400	139152342	995	995	995	995	0
444	20240903	135300	139152342	995	995	995	995	0
445	20240903	135200	139152342	995	995	995	995	0
446	20240903	135100	139152342	995	995	995	995	0
447	20240903	135000	139152342	995	995	995	995	0
448	20240903	134900	139152342	995	995	995	995	1
449	20240903	134800	139151347	995	989	995	989	50
450	20240903	134700	139101705	989	989	989	989	0
451	20240903	134600	139101705	989	986	989	986	22
452	20240903	134500	139080007	983	983	983	983	373
453	20240903	134400	138713348	983	983	983	983	2
454	20240903	134300	138711382	983	983	983	983	3
455	20240903	134200	138708433	983	982	983	981	1005
456	20240903	134100	137722467	983	983	983	983	5
457	20240903	134000	137717552	983	983	983	983	3
458	20240903	133900	137714603	983	983	983	983	100
459	20240903	133800	137616303	983	983	983	983	8
460	20240903	133700	137608439	983	983	983	983	77
461	20240903	133600	137532748	983	983	983	983	100
462	20240903	133500	137434448	983	983	983	983	5
463	20240903	133400	137429533	983	983	983	983	8
464	20240903	133300	137421669	983	983	983	983	8
465	20240903	133200	137413805	983	983	983	983	3
466	20240903	133100	137410856	981	981	981	981	0
467	20240903	133000	137410856	981	981	981	981	20
468	20240903	132900	137391236	996	996	996	996	0
469	20240903	132800	137391236	996	996	996	996	0
470	20240903	132700	137391236	996	980	996	980	423
471	20240903	132600	136976680	987	992	992	987	1230
472	20240903	132500	135761889	994	994	994	994	5
473	20240903	132400	135756919	995	995	995	995	0
474	20240903	132300	135756919	995	995	995	995	5
475	20240903	132200	135751944	997	997	997	997	0
476	20240903	132100	135751944	997	997	997	997	0
477	20240903	132000	135751944	997	997	997	997	0
478	20240903	131900	135751944	997	997	997	997	0
479	20240903	131800	135751944	997	997	997	997	156
480	20240903	131700	135596412	996	996	996	996	200
481	20240903	131600	135397212	996	996	996	996	237
482	20240903	131500	135161160	996	996	996	996	21
483	20240903	131400	135140244	996	996	996	996	0
484	20240903	131300	135140244	996	996	996	996	2
485	20240903	131200	135138252	997	997	997	997	1
486	20240903	131100	135137255	997	997	997	997	0
487	20240903	131000	135137255	997	997	997	997	2
488	20240903	130900	135135261	991	992	992	991	38
489	20240903	130800	135097598	991	991	991	991	292
490	20240903	130700	134808226	989	991	991	989	20
491	20240903	130600	134788425	991	991	991	991	6
492	20240903	130500	134782479	991	991	991	990	1068
493	20240903	130400	133725156	991	991	991	991	2
494	20240903	130300	133723174	990	990	990	990	50
495	20240903	130200	133673674	991	991	991	991	15
496	20240903	130100	133658809	991	991	991	991	0
497	20240903	130000	133658809	991	991	991	991	672
498	20240903	125900	132992857	998	997	998	997	343
499	20240903	125800	132650698	997	997	997	997	72
500	20240903	125700	132578914	997	997	997	997	208
501	20240903	125600	132371538	997	997	997	997	0
502	20240903	125500	132371538	997	997	997	997	208
503	20240903	125400	132164162	997	997	997	997	207
504	20240903	125300	131957783	997	998	998	997	449
505	20240903	125200	131510097	997	997	997	997	0
506	20240903	125100	131510097	997	997	997	997	77
507	20240903	125000	131433328	997	997	997	997	256
508	20240903	124900	131178096	997	997	997	997	50
509	20240903	124800	131128246	997	997	997	997	35
510	20240903	124700	131093351	997	997	997	997	381
511	20240903	124600	130713494	997	997	997	997	415
512	20240903	124500	130299739	997	997	997	997	1
513	20240903	124400	130298742	995	995	995	995	0
514	20240903	124300	130298742	995	995	995	995	0
515	20240903	124200	130298742	995	995	995	995	208
516	20240903	124100	130091782	995	995	995	995	208
517	20240903	124000	129884822	995	995	995	995	208
518	20240903	123900	129677862	995	995	995	995	0
519	20240903	123800	129677862	995	994	995	994	415
520	20240903	123700	129265144	994	994	995	994	416
521	20240903	123600	128851442	995	995	995	995	208
522	20240903	123500	128644482	987	987	987	987	0
523	20240903	123400	128644482	987	987	987	987	0
524	20240903	123300	128644482	987	987	987	987	0
525	20240903	123200	128644482	987	989	989	987	5000
526	20240903	123100	123706354	989	995	995	989	1207
527	20240903	123000	122510696	995	995	995	995	0
528	20240903	122900	122510696	995	995	995	995	418
529	20240903	122800	122094786	995	995	995	995	222
530	20240903	122700	121873896	995	995	995	995	0
531	20240903	122600	121873896	995	995	995	995	218
532	20240903	122500	121656986	995	995	995	995	208
533	20240903	122400	121450026	999	995	999	995	153
534	20240903	122300	121297199	995	996	996	995	261
535	20240903	122200	121037293	995	996	996	995	5
536	20240903	122100	121032317	995	995	995	995	500
537	20240903	122000	120534817	998	998	998	998	579
538	20240903	121900	119956975	998	998	998	998	45
539	20240903	121800	119912065	998	998	998	998	308
540	20240903	121700	119604681	998	998	998	998	0
541	20240903	121600	119604681	998	997	998	997	207
542	20240903	121500	119398195	998	998	998	998	208
543	20240903	121400	119190611	998	998	998	998	236
544	20240903	121300	118955083	997	997	997	997	101
545	20240903	121200	118854386	997	997	997	997	3202
546	20240903	121100	115661992	996	996	996	996	1085
547	20240903	121000	114581332	996	996	996	996	416
548	20240903	120900	114166996	996	996	996	996	0
549	20240903	120800	114166996	996	996	996	996	206
550	20240903	120700	113961820	995	995	995	995	1
551	20240903	120600	113960825	995	995	995	995	0
552	20240903	120500	113960825	995	995	995	995	211
553	20240903	120400	113750880	995	995	995	995	200
554	20240903	120300	113551880	995	995	995	995	211
555	20240903	120200	113341935	995	995	995	995	2
556	20240903	120100	113339945	995	995	995	995	208
557	20240903	120000	113132985	995	994	995	994	634
558	20240903	115900	112502455	994	994	994	994	104
559	20240903	115800	112399079	994	995	995	994	623
560	20240903	115700	111779402	995	995	995	995	53
561	20240903	115600	111726667	994	994	994	994	5
562	20240903	115500	111721697	994	994	994	994	200
563	20240903	115400	111522897	995	995	995	995	135
564	20240903	115300	111388572	994	994	994	994	322
565	20240903	115200	111068504	994	994	994	994	418
566	20240903	115100	110653012	994	994	994	994	0
567	20240903	115000	110653012	994	992	994	992	776
568	20240903	114900	109881994	993	992	993	992	126
569	20240903	114800	109756926	992	992	993	992	161
570	20240903	114700	109597176	993	992	993	992	360
571	20240903	114600	109239796	992	992	992	992	0
572	20240903	114500	109239796	992	992	992	992	100
573	20240903	114400	109140596	992	992	992	992	137
574	20240903	114300	109004692	992	992	992	992	0
575	20240903	114200	109004692	992	992	992	992	207
576	20240903	114100	108799348	992	992	992	992	208
577	20240903	114000	108593012	992	992	992	992	208
578	20240903	113900	108386676	992	992	992	991	1208
579	20240903	113800	107188540	992	992	992	992	0
580	20240903	113700	107188540	992	992	992	992	415
581	20240903	113600	106776860	992	990	992	990	1208
582	20240903	113500	105579816	990	990	990	990	103
583	20240903	113400	105477846	989	989	989	989	0
584	20240903	113300	105477846	989	989	989	989	316
585	20240903	113200	105165322	989	989	989	989	431
586	20240903	113100	104739063	989	989	989	989	755
587	20240903	113000	103992368	988	988	988	988	100
588	20240903	112900	103893568	988	988	988	988	60
589	20240903	112800	103834288	987	987	987	987	374
590	20240903	112700	103465150	987	988	988	987	1927
591	20240903	112600	101562993	987	987	987	987	208
592	20240903	112500	101357697	987	987	987	987	0
593	20240903	112400	101357697	987	987	987	987	208
594	20240903	112300	101152401	985	985	985	985	208
595	20240903	112200	100947521	985	985	985	985	208
596	20240903	112100	100742641	980	979	980	979	16454
597	20240903	112000	84618670	978	979	979	978	444
598	20240903	111900	84184235	978	978	978	978	1598
599	20240903	111800	82621391	977	977	977	977	9
600	20240903	111700	82612598	977	977	977	977	0
601	20240903	111600	82612598	977	977	977	975	496
602	20240903	111500	82128008	977	977	977	977	329
603	20240903	111400	81806575	977	977	977	977	177
604	20240903	111300	81633646	975	975	975	975	0
605	20240903	111200	81633646	975	975	975	975	26
606	20240903	111100	81608296	974	974	974	974	31
607	20240903	111000	81578102	974	974	974	974	407
608	20240903	110900	81181684	974	974	974	974	308
609	20240903	110800	80881692	974	974	974	974	300
610	20240903	110700	80589492	974	974	974	974	708
611	20240903	110600	79899900	974	974	974	974	208
612	20240903	110500	79697308	974	974	974	974	208
613	20240903	110400	79494716	974	974	974	974	0
614	20240903	110300	79494716	974	974	974	974	624
615	20240903	110200	78886940	972	972	974	972	474
616	20240903	110100	78425796	973	973	973	973	208
617	20240903	110000	78223412	971	971	971	971	0
618	20240903	105900	78223412	971	971	971	971	0
619	20240903	105800	78223412	971	971	971	971	0
620	20240903	105700	78223412	971	971	971	971	248
621	20240903	105600	77982604	971	971	971	971	168
622	20240903	105500	77819476	971	971	971	971	0
623	20240903	105400	77819476	971	971	971	971	207
624	20240903	105300	77618479	971	971	971	971	208
625	20240903	105200	77416511	971	971	971	971	209
626	20240903	105100	77213572	971	971	971	971	0
627	20240903	105000	77213572	971	971	971	971	208
628	20240903	104900	77011604	972	972	972	972	0
629	20240903	104800	77011604	972	972	972	972	1
630	20240903	104700	77010632	968	968	968	968	0
631	20240903	104600	77010632	968	968	968	968	189
632	20240903	104500	76827680	973	973	973	973	0
633	20240903	104400	76827680	973	969	973	969	100
634	20240903	104300	76730651	969	969	969	969	100
635	20240903	104200	76633751	969	967	969	967	2000
636	20240903	104100	74697729	967	967	967	967	11
637	20240903	104000	74687092	967	968	968	967	215
638	20240903	103900	74478987	967	968	969	967	2194
639	20240903	103800	72357018	967	967	967	967	60
640	20240903	103700	72298998	964	964	964	964	0
641	20240903	103600	72298998	964	964	964	964	272
642	20240903	103500	72036790	964	963	964	963	437
643	20240903	103400	71615958	964	964	964	964	2
644	20240903	103300	71614030	964	964	964	964	1
645	20240903	103200	71613066	963	963	963	963	100
646	20240903	103100	71516766	963	963	963	963	10
647	20240903	103000	71507136	964	964	964	964	34
648	20240903	102900	71474360	964	964	964	964	0
649	20240903	102800	71474360	964	964	964	964	2
650	20240903	102700	71472432	959	964	964	959	1053
651	20240903	102600	70462129	964	961	964	961	204
652	20240903	102500	70266079	965	965	965	965	0
653	20240903	102400	70266079	965	965	965	965	0
654	20240903	102300	70266079	965	967	967	965	3
655	20240903	102200	70263180	967	967	967	967	1
656	20240903	102100	70262213	960	960	960	960	0
657	20240903	102000	70262213	960	960	960	960	390
658	20240903	101900	69887813	969	969	969	969	0
659	20240903	101800	69887813	969	960	969	960	112
660	20240903	101700	69779312	959	966	966	959	1141
661	20240903	101600	68683876	966	967	967	966	3
662	20240903	101500	68680976	960	960	960	960	245
663	20240903	101400	68445776	960	965	965	959	821
664	20240903	101300	67657543	967	967	968	967	5
665	20240903	101200	67652707	967	963	967	963	100
666	20240903	101100	67556403	963	963	963	963	1
667	20240903	101000	67555440	963	963	963	963	160
668	20240903	100900	67401360	969	969	969	969	0
669	20240903	100800	67401360	969	969	969	969	0
670	20240903	100700	67401360	969	969	969	969	0
671	20240903	100600	67401360	969	969	969	969	1
672	20240903	100500	67400391	966	966	966	966	501
673	20240903	100400	66916425	966	966	966	966	1
674	20240903	100300	66915459	969	960	969	960	506
675	20240903	100200	66429461	960	960	960	954	284
676	20240903	100100	66158423	960	960	960	960	0
677	20240903	100000	66158423	960	960	960	960	7
678	20240903	095900	66151703	960	960	960	960	124
679	20240903	095800	66032663	960	960	960	960	158
680	20240903	095700	65880983	959	954	959	954	28945
681	20240903	095600	38266532	954	954	954	954	2
682	20240903	095500	38264624	954	953	954	953	52
683	20240903	095400	38215066	954	954	954	953	1138
684	20240903	095300	37129426	954	958	958	954	3000
685	20240903	095200	34266332	965	965	965	965	0
686	20240903	095100	34266332	965	965	965	965	0
687	20240903	095000	34266332	965	965	965	965	0
688	20240903	094900	34266332	965	965	965	960	512
689	20240903	094800	33774750	960	961	961	960	200
690	20240903	094700	33582700	960	961	965	960	2003
691	20240903	094600	31659055	950	950	950	950	0
692	20240903	094500	31659055	950	970	970	950	6130
693	20240903	094400	25790558	970	970	970	970	0
694	20240903	094300	25790558	970	970	970	970	4
695	20240903	094200	25786678	970	969	970	969	11
696	20240903	094100	25776009	969	970	970	969	1059
697	20240903	094000	24749837	970	970	970	970	120
698	20240903	093900	24633437	970	970	970	970	19
699	20240903	093800	24615007	969	968	969	968	77
700	20240903	093700	24540395	968	968	968	968	26
701	20240903	093600	24515227	968	969	969	968	2396
702	20240903	093500	22195877	970	974	974	970	4215
703	20240903	093400	18105251	974	974	974	974	0
704	20240903	093300	18105251	974	974	974	974	173
705	20240903	093200	17936749	974	974	974	974	127
706	20240903	093100	17813051	974	973	974	973	19
707	20240903	093000	17794547	973	975	975	973	929
708	20240903	092900	16889228	975	975	975	974	417
709	20240903	092800	16482903	980	975	980	975	293
710	20240903	092700	16197223	975	975	975	975	239
711	20240903	092600	15964198	975	977	977	975	469
712	20240903	092500	15506721	980	980	980	980	1
713	20240903	092400	15505741	975	975	975	975	0
714	20240903	092300	15505741	975	975	975	975	2159
715	20240903	092200	13400716	975	975	975	975	100
716	20240903	092100	13303216	975	975	975	975	169
717	20240903	092000	13138441	975	975	975	975	120
718	20240903	091900	13021441	975	974	975	974	55
719	20240903	091800	12967866	975	979	979	975	2447
720	20240903	091700	10581034	980	979	980	977	1021
721	20240903	091600	9582686	980	980	980	980	1190
722	20240903	091500	8416486	981	981	981	981	0
723	20240903	091400	8416486	981	982	982	981	252
724	20240903	091300	8169222	981	981	981	981	810
725	20240903	091200	7374612	981	981	981	981	0
726	20240903	091100	7374612	981	981	981	981	0
727	20240903	091000	7374612	981	981	981	981	400
728	20240903	090900	6982212	979	979	979	979	600
729	20240903	090800	6394812	981	981	981	979	454
730	20240903	090700	5950302	981	981	981	981	500
731	20240903	090600	5459802	981	979	981	979	714
732	20240903	090500	4760794	981	981	981	980	3160
733	20240903	090400	1663476	981	989	989	981	562
734	20240903	090300	1111338	989	989	989	989	1
735	20240903	090200	1110349	989	980	989	980	70
736	20240903	090100	1041740	980	980	980	980	7
737	20240903	090000	1034880	980	980	980	980	1056