KissMeData/121850/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	201900	97461131	920	920	920	920	2753
3	20240923	201800	97461131	920	920	920	920	0
4	20240923	201700	97461131	920	920	920	920	0
5	20240923	201600	97461131	920	920	920	920	0
6	20240923	201500	97461131	920	920	920	920	0
7	20240923	201400	97461131	920	920	920	920	0
8	20240923	201300	97461131	920	920	920	920	0
9	20240923	201200	97461131	920	920	920	920	0
10	20240923	201100	97461131	920	920	920	920	0
11	20240923	201000	97461131	920	920	920	920	0
12	20240923	200900	97461131	920	920	920	920	0
13	20240923	200800	97461131	920	920	920	920	0
14	20240923	200700	97461131	920	920	920	920	0
15	20240923	200600	97461131	920	920	920	920	0
16	20240923	200500	97461131	920	920	920	920	0
17	20240923	200400	97461131	920	920	920	920	0
18	20240923	200300	97461131	920	920	920	920	0
19	20240923	200200	97461131	920	920	920	920	0
20	20240923	200100	97461131	920	920	920	920	0
21	20240923	200000	97461131	920	920	920	920	0
22	20240923	195900	97461131	920	920	920	920	0
23	20240923	195800	97461131	920	920	920	920	0
24	20240923	195700	97461131	920	920	920	920	0
25	20240923	195600	97461131	920	920	920	920	0
26	20240923	195500	97461131	920	920	920	920	0
27	20240923	195400	97461131	920	920	920	920	0
28	20240923	195300	97461131	920	920	920	920	0
29	20240923	195200	97461131	920	920	920	920	0
30	20240923	195100	97461131	920	920	920	920	0
31	20240923	195000	97461131	920	920	920	920	0
32	20240923	194900	97461131	920	920	920	920	2753
33	20240923	194800	97461131	920	920	920	920	0
34	20240923	194700	97461131	920	920	920	920	0
35	20240923	194600	97461131	920	920	920	920	0
36	20240923	194500	97461131	920	920	920	920	0
37	20240923	194400	97461131	920	920	920	920	0
38	20240923	194300	97461131	920	920	920	920	0
39	20240923	194200	97461131	920	920	920	920	0
40	20240923	194100	97461131	920	920	920	920	0
41	20240923	194000	97461131	920	920	920	920	0
42	20240923	193900	97461131	920	920	920	920	0
43	20240923	193800	97461131	920	920	920	920	0
44	20240923	193700	97461131	920	920	920	920	0
45	20240923	193600	97461131	920	920	920	920	0
46	20240923	193500	97461131	920	920	920	920	0
47	20240923	193400	97461131	920	920	920	920	0
48	20240923	193300	97461131	920	920	920	920	0
49	20240923	193200	97461131	920	920	920	920	0
50	20240923	193100	97461131	920	920	920	920	0
51	20240923	193000	97461131	920	920	920	920	0
52	20240923	192900	97461131	920	920	920	920	0
53	20240923	192800	97461131	920	920	920	920	0
54	20240923	192700	97461131	920	920	920	920	0
55	20240923	192600	97461131	920	920	920	920	0
56	20240923	192500	97461131	920	920	920	920	0
57	20240923	192400	97461131	920	920	920	920	0
58	20240923	192300	97461131	920	920	920	920	0
59	20240923	192200	97461131	920	920	920	920	0
60	20240923	192100	97461131	920	920	920	920	0
61	20240923	192000	97461131	920	920	920	920	0
62	20240923	191900	97461131	920	920	920	920	2753
63	20240923	191800	97461131	920	920	920	920	0
64	20240923	191700	97461131	920	920	920	920	0
65	20240923	191600	97461131	920	920	920	920	0
66	20240923	191500	97461131	920	920	920	920	0
67	20240923	191400	97461131	920	920	920	920	0
68	20240923	191300	97461131	920	920	920	920	0
69	20240923	191200	97461131	920	920	920	920	0
70	20240923	191100	97461131	920	920	920	920	0
71	20240923	191000	97461131	920	920	920	920	0
72	20240923	190900	97461131	920	920	920	920	0
73	20240923	190800	97461131	920	920	920	920	0
74	20240923	190700	97461131	920	920	920	920	0
75	20240923	190600	97461131	920	920	920	920	0
76	20240923	190500	97461131	920	920	920	920	0
77	20240923	190400	97461131	920	920	920	920	0
78	20240923	190300	97461131	920	920	920	920	0
79	20240923	190200	97461131	920	920	920	920	0
80	20240923	190100	97461131	920	920	920	920	0
81	20240923	190000	97461131	920	920	920	920	0
82	20240923	185900	97461131	920	920	920	920	0
83	20240923	185800	97461131	920	920	920	920	0
84	20240923	185700	97461131	920	920	920	920	0
85	20240923	185600	97461131	920	920	920	920	0
86	20240923	185500	97461131	920	920	920	920	0
87	20240923	185400	97461131	920	920	920	920	0
88	20240923	185300	97461131	920	920	920	920	0
89	20240923	185200	97461131	920	920	920	920	0
90	20240923	185100	97461131	920	920	920	920	0
91	20240923	185000	97461131	920	920	920	920	0
92	20240923	184900	97461131	920	920	920	920	2753
93	20240923	184800	97461131	920	920	920	920	0
94	20240923	184700	97461131	920	920	920	920	0
95	20240923	184600	97461131	920	920	920	920	0
96	20240923	184500	97461131	920	920	920	920	0
97	20240923	184400	97461131	920	920	920	920	0
98	20240923	184300	97461131	920	920	920	920	0
99	20240923	184200	97461131	920	920	920	920	0
100	20240923	184100	97461131	920	920	920	920	0
101	20240923	184000	97461131	920	920	920	920	0
102	20240923	183900	97461131	920	920	920	920	0
103	20240923	183800	97461131	920	920	920	920	0
104	20240923	183700	97461131	920	920	920	920	0
105	20240923	183600	97461131	920	920	920	920	0
106	20240923	183500	97461131	920	920	920	920	0
107	20240923	183400	97461131	920	920	920	920	0
108	20240923	183300	97461131	920	920	920	920	0
109	20240923	183200	97461131	920	920	920	920	0
110	20240923	183100	97461131	920	920	920	920	0
111	20240923	183000	97461131	920	920	920	920	0
112	20240923	182900	97461131	920	920	920	920	0
113	20240923	182800	97461131	920	920	920	920	0
114	20240923	182700	97461131	920	920	920	920	0
115	20240923	182600	97461131	920	920	920	920	0
116	20240923	182500	97461131	920	920	920	920	0
117	20240923	182400	97461131	920	920	920	920	0
118	20240923	182300	97461131	920	920	920	920	0
119	20240923	182200	97461131	920	920	920	920	0
120	20240923	182100	97461131	920	920	920	920	0
121	20240923	182000	97461131	920	920	920	920	0
122	20240923	181900	97461131	920	920	920	920	2753
123	20240923	181800	97461131	920	920	920	920	0
124	20240923	181700	97461131	920	920	920	920	0
125	20240923	181600	97461131	920	920	920	920	0
126	20240923	181500	97461131	920	920	920	920	0
127	20240923	181400	97461131	920	920	920	920	0
128	20240923	181300	97461131	920	920	920	920	0
129	20240923	181200	97461131	920	920	920	920	0
130	20240923	181100	97461131	920	920	920	920	0
131	20240923	181000	97461131	920	920	920	920	0
132	20240923	180900	97461131	920	920	920	920	0
133	20240923	180800	97461131	920	920	920	920	0
134	20240923	180700	97461131	920	920	920	920	0
135	20240923	180600	97461131	920	920	920	920	0
136	20240923	180500	97461131	920	920	920	920	0
137	20240923	180400	97461131	920	920	920	920	0
138	20240923	180300	97461131	920	920	920	920	0
139	20240923	180200	97461131	920	920	920	920	0
140	20240923	180100	97461131	920	920	920	920	0
141	20240923	180000	97461131	920	920	920	920	0
142	20240923	175900	97461131	920	920	920	920	0
143	20240923	175800	97461131	920	920	920	920	0
144	20240923	175700	97461131	920	920	920	920	0
145	20240923	175600	97461131	920	920	920	920	0
146	20240923	175500	97461131	920	920	920	920	0
147	20240923	175400	97461131	920	920	920	920	0
148	20240923	175300	97461131	920	920	920	920	0
149	20240923	175200	97461131	920	920	920	920	0
150	20240923	175100	97461131	920	920	920	920	0
151	20240923	175000	97461131	920	920	920	920	0
152	20240923	174900	97461131	920	920	920	920	2753
153	20240923	174800	97461131	920	920	920	920	0
154	20240923	174700	97461131	920	920	920	920	0
155	20240923	174600	97461131	920	920	920	920	0
156	20240923	174500	97461131	920	920	920	920	0
157	20240923	174400	97461131	920	920	920	920	0
158	20240923	174300	97461131	920	920	920	920	0
159	20240923	174200	97461131	920	920	920	920	0
160	20240923	174100	97461131	920	920	920	920	0
161	20240923	174000	97461131	920	920	920	920	0
162	20240923	173900	97461131	920	920	920	920	0
163	20240923	173800	97461131	920	920	920	920	0
164	20240923	173700	97461131	920	920	920	920	0
165	20240923	173600	97461131	920	920	920	920	0
166	20240923	173500	97461131	920	920	920	920	0
167	20240923	173400	97461131	920	920	920	920	0
168	20240923	173300	97461131	920	920	920	920	0
169	20240923	173200	97461131	920	920	920	920	0
170	20240923	173100	97461131	920	920	920	920	0
171	20240923	173000	97461131	920	920	920	920	0
172	20240923	172900	97461131	920	920	920	920	0
173	20240923	172800	97461131	920	920	920	920	0
174	20240923	172700	97461131	920	920	920	920	0
175	20240923	172600	97461131	920	920	920	920	0
176	20240923	172500	97461131	920	920	920	920	0
177	20240923	172400	97461131	920	920	920	920	0
178	20240923	172300	97461131	920	920	920	920	0
179	20240923	172200	97461131	920	920	920	920	0
180	20240923	172100	97461131	920	920	920	920	0
181	20240923	172000	97461131	920	920	920	920	0
182	20240923	171900	97461131	920	920	920	920	2753
183	20240923	171800	97461131	920	920	920	920	0
184	20240923	171700	97461131	920	920	920	920	0
185	20240923	171600	97461131	920	920	920	920	0
186	20240923	171500	97461131	920	920	920	920	0
187	20240923	171400	97461131	920	920	920	920	0
188	20240923	171300	97461131	920	920	920	920	0
189	20240923	171200	97461131	920	920	920	920	0
190	20240923	171100	97461131	920	920	920	920	0
191	20240923	171000	97461131	920	920	920	920	0
192	20240923	170900	97461131	920	920	920	920	0
193	20240923	170800	97461131	920	920	920	920	0
194	20240923	170700	97461131	920	920	920	920	0
195	20240923	170600	97461131	920	920	920	920	0
196	20240923	170500	97461131	920	920	920	920	0
197	20240923	170400	97461131	920	920	920	920	0
198	20240923	170300	97461131	920	920	920	920	0
199	20240923	170200	97461131	920	920	920	920	0
200	20240923	170100	97461131	920	920	920	920	0
201	20240923	170000	97461131	920	920	920	920	0
202	20240923	165900	97461131	920	920	920	920	0
203	20240923	165800	97461131	920	920	920	920	0
204	20240923	165700	97461131	920	920	920	920	0
205	20240923	165600	97461131	920	920	920	920	0
206	20240923	165500	97461131	920	920	920	920	0
207	20240923	165400	97461131	920	920	920	920	0
208	20240923	165300	97461131	920	920	920	920	0
209	20240923	165200	97461131	920	920	920	920	0
210	20240923	165100	97461131	920	920	920	920	0
211	20240923	165000	97461131	920	920	920	920	0
212	20240923	164900	97461131	920	920	920	920	2753
213	20240923	164800	97461131	920	920	920	920	0
214	20240923	164700	97461131	920	920	920	920	0
215	20240923	164600	97461131	920	920	920	920	0
216	20240923	164500	97461131	920	920	920	920	0
217	20240923	164400	97461131	920	920	920	920	0
218	20240923	164300	97461131	920	920	920	920	0
219	20240923	164200	97461131	920	920	920	920	0
220	20240923	164100	97461131	920	920	920	920	0
221	20240923	164000	97461131	920	920	920	920	0
222	20240923	163900	97461131	920	920	920	920	0
223	20240923	163800	97461131	920	920	920	920	0
224	20240923	163700	97461131	920	920	920	920	0
225	20240923	163600	97461131	920	920	920	920	0
226	20240923	163500	97461131	920	920	920	920	0
227	20240923	163400	97461131	920	920	920	920	0
228	20240923	163300	97461131	920	920	920	920	0
229	20240923	163200	97461131	920	920	920	920	0
230	20240923	163100	97461131	920	920	920	920	0
231	20240923	163000	97461131	920	920	920	920	0
232	20240923	162900	97461131	920	920	920	920	0
233	20240923	162800	97461131	920	920	920	920	0
234	20240923	162700	97461131	920	920	920	920	0
235	20240923	162600	97461131	920	920	920	920	0
236	20240923	162500	97461131	920	920	920	920	0
237	20240923	162400	97461131	920	920	920	920	0
238	20240923	162300	97461131	920	920	920	920	0
239	20240923	162200	97461131	920	920	920	920	0
240	20240923	162100	97461131	920	920	920	920	0
241	20240923	162000	97461131	920	920	920	920	0
242	20240923	161900	97461131	920	920	920	920	2753
243	20240923	161800	97461131	920	920	920	920	0
244	20240923	161700	97461131	920	920	920	920	0
245	20240923	161600	97461131	920	920	920	920	0
246	20240923	161500	97461131	920	920	920	920	0
247	20240923	161400	97461131	920	920	920	920	0
248	20240923	161300	97461131	920	920	920	920	0
249	20240923	161200	97461131	920	920	920	920	0
250	20240923	161100	97461131	920	920	920	920	0
251	20240923	161000	97461131	920	920	920	920	0
252	20240923	160900	97461131	920	920	920	920	0
253	20240923	160800	97461131	920	920	920	920	0
254	20240923	160700	97461131	920	920	920	920	0
255	20240923	160600	97461131	920	920	920	920	0
256	20240923	160500	97461131	920	920	920	920	0
257	20240923	160400	97461131	920	920	920	920	0
258	20240923	160300	97461131	920	920	920	920	0
259	20240923	160200	97461131	920	920	920	920	0
260	20240923	160100	97461131	920	920	920	920	0
261	20240923	160000	97461131	920	920	920	920	0
262	20240923	155900	97461131	920	920	920	920	0
263	20240923	155800	97461131	920	920	920	920	0
264	20240923	155700	97461131	920	920	920	920	0
265	20240923	155600	97461131	920	920	920	920	0
266	20240923	155500	97461131	920	920	920	920	0
267	20240923	155400	97461131	920	920	920	920	0
268	20240923	155300	97461131	920	920	920	920	0
269	20240923	155200	97461131	920	920	920	920	0
270	20240923	155100	97461131	920	920	920	920	0
271	20240923	155000	97461131	920	920	920	920	0
272	20240923	154900	97461131	920	920	920	920	2753
273	20240923	154800	97461131	920	920	920	920	0
274	20240923	154700	97461131	920	920	920	920	0
275	20240923	154600	97461131	920	920	920	920	0
276	20240923	154500	97461131	920	920	920	920	0
277	20240923	154400	97461131	920	920	920	920	0
278	20240923	154300	97461131	920	920	920	920	0
279	20240923	154200	97461131	920	920	920	920	0
280	20240923	154100	97461131	920	920	920	920	0
281	20240923	154000	97461131	920	920	920	920	0
282	20240923	153900	97461131	920	920	920	920	0
283	20240923	153800	97461131	920	920	920	920	0
284	20240923	153700	97461131	920	920	920	920	0
285	20240923	153600	97461131	920	920	920	920	0
286	20240923	153500	97461131	920	920	920	920	0
287	20240923	153400	97461131	920	920	920	920	0
288	20240923	153300	97461131	920	920	920	920	0
289	20240923	153200	97461131	920	920	920	920	0
290	20240923	153100	97461131	920	920	920	920	0
291	20240923	153000	97461131	920	920	920	920	2753
292	20240923	152900	94928371	925	925	925	925	0
293	20240923	152800	94928371	925	925	925	925	0
294	20240923	152700	94928371	925	925	925	925	0
295	20240923	152600	94928371	925	925	925	925	0
296	20240923	152500	94928371	925	925	925	925	0
297	20240923	152400	94928371	925	925	925	925	0
298	20240923	152300	94928371	925	925	925	925	0
299	20240923	152200	94928371	925	925	925	925	0
300	20240923	152100	94928371	925	925	925	925	0
301	20240923	152000	94928371	925	925	925	925	0
302	20240923	151900	94928371	925	925	925	925	1
303	20240923	151800	94927446	921	921	921	921	101
304	20240923	151700	94834425	921	922	922	921	172
305	20240923	151600	94676011	921	921	921	921	30
306	20240923	151500	94648381	921	921	921	921	600
307	20240923	151400	94095781	921	921	921	921	20
308	20240923	151300	94077361	922	922	922	922	433
309	20240923	151200	93678135	921	921	921	921	0
310	20240923	151100	93678135	921	921	921	921	77
311	20240923	151000	93607218	920	920	920	920	155
312	20240923	150900	93464618	920	920	920	920	296
313	20240923	150800	93192298	921	921	921	921	0
314	20240923	150700	93192298	921	921	921	921	2656
315	20240923	150600	90746122	925	925	925	925	0
316	20240923	150500	90746122	925	925	925	925	0
317	20240923	150400	90746122	925	925	925	925	0
318	20240923	150300	90746122	925	925	925	925	1
319	20240923	150200	90745197	925	925	925	925	0
320	20240923	150100	90745197	925	925	925	925	1
321	20240923	150000	90744272	925	925	925	925	2
322	20240923	145900	90742422	925	925	925	925	1
323	20240923	145800	90741497	921	921	921	921	1
324	20240923	145700	90740576	925	925	925	925	1
325	20240923	145600	90739651	925	925	925	925	1
326	20240923	145500	90738726	921	921	921	921	0
327	20240923	145400	90738726	921	921	921	921	0
328	20240923	145300	90738726	921	921	921	921	0
329	20240923	145200	90738726	921	921	921	921	0
330	20240923	145100	90738726	921	921	921	921	0
331	20240923	145000	90738726	921	921	921	921	0
332	20240923	144900	90738726	921	921	921	921	0
333	20240923	144800	90738726	921	921	921	921	491
334	20240923	144700	90286515	926	926	926	926	0
335	20240923	144600	90286515	926	926	926	926	16
336	20240923	144500	90271699	925	925	925	925	1296
337	20240923	144400	89072899	924	924	924	924	1037
338	20240923	144300	88114711	924	924	924	924	0
339	20240923	144200	88114711	924	924	924	924	0
340	20240923	144100	88114711	924	924	924	924	0
341	20240923	144000	88114711	924	924	924	924	1
342	20240923	143900	88113787	921	921	921	921	0
343	20240923	143800	88113787	921	921	921	921	200
344	20240923	143700	87929587	922	922	922	922	0
345	20240923	143600	87929587	922	922	922	922	0
346	20240923	143500	87929587	922	922	922	922	0
347	20240923	143400	87929587	922	922	922	922	0
348	20240923	143300	87929587	922	924	924	922	2
349	20240923	143200	87927741	924	924	924	924	33
350	20240923	143100	87897249	924	924	924	924	0
351	20240923	143000	87897249	924	924	924	924	0
352	20240923	142900	87897249	924	924	924	924	0
353	20240923	142800	87897249	924	924	924	924	0
354	20240923	142700	87897249	924	924	924	924	151
355	20240923	142600	87757725	923	922	923	920	265
356	20240923	142500	87513490	920	920	920	920	0
357	20240923	142400	87513490	920	920	920	920	50
358	20240923	142300	87467490	920	920	920	920	0
359	20240923	142200	87467490	920	920	920	920	526
360	20240923	142100	86983570	920	920	920	920	50
361	20240923	142000	86937570	920	920	920	920	0
362	20240923	141900	86937570	920	920	920	920	50
363	20240923	141800	86891570	921	921	921	921	0
364	20240923	141700	86891570	921	921	921	921	0
365	20240923	141600	86891570	921	921	921	921	20
366	20240923	141500	86873150	924	924	924	924	0
367	20240923	141400	86873150	924	924	924	924	0
368	20240923	141300	86873150	924	924	924	924	0
369	20240923	141200	86873150	924	924	924	924	0
370	20240923	141100	86873150	924	923	924	923	55
371	20240923	141000	86822378	921	921	921	921	10
372	20240923	140900	86813168	921	921	921	921	43
373	20240923	140800	86773565	920	920	920	920	0
374	20240923	140700	86773565	920	920	920	920	70
375	20240923	140600	86709165	920	920	920	920	0
376	20240923	140500	86709165	920	924	924	920	1434
377	20240923	140400	85384605	926	926	926	926	0
378	20240923	140300	85384605	926	926	926	926	0
379	20240923	140200	85384605	926	926	926	926	0
380	20240923	140100	85384605	926	926	926	926	0
381	20240923	140000	85384605	926	926	926	926	0
382	20240923	135900	85384605	926	926	926	926	0
383	20240923	135800	85384605	926	926	926	926	0
384	20240923	135700	85384605	926	926	926	926	0
385	20240923	135600	85384605	926	926	926	926	0
386	20240923	135500	85384605	926	926	926	926	0
387	20240923	135400	85384605	926	926	926	926	0
388	20240923	135300	85384605	926	926	926	926	0
389	20240923	135200	85384605	926	926	926	926	0
390	20240923	135100	85384605	926	926	926	926	311
391	20240923	135000	85096619	926	926	926	926	5
392	20240923	134900	85091989	926	926	926	926	0
393	20240923	134800	85091989	926	926	926	926	0
394	20240923	134700	85091989	926	926	926	926	0
395	20240923	134600	85091989	926	926	926	926	1
396	20240923	134500	85091063	926	926	926	926	0
397	20240923	134400	85091063	926	926	926	926	0
398	20240923	134300	85091063	926	926	926	926	0
399	20240923	134200	85091063	926	926	926	926	0
400	20240923	134100	85091063	926	926	926	926	0
401	20240923	134000	85091063	926	926	926	926	0
402	20240923	133900	85091063	926	926	926	926	0
403	20240923	133800	85091063	926	926	926	926	0
404	20240923	133700	85091063	926	926	926	926	120
405	20240923	133600	84979943	925	925	925	925	4000
406	20240923	133500	81279943	925	930	930	925	3222
407	20240923	133400	78298960	930	930	930	930	4
408	20240923	133300	78295240	930	930	930	930	0
409	20240923	133200	78295240	930	930	930	930	5
410	20240923	133100	78290590	938	938	938	938	0
411	20240923	133000	78290590	938	938	938	938	1
412	20240923	132900	78289652	931	938	938	931	27
413	20240923	132800	78264347	930	926	940	926	3249
414	20240923	132700	75249198	926	926	926	926	17
415	20240923	132600	75233456	926	922	926	922	183
416	20240923	132500	75064046	922	922	922	922	8
417	20240923	132400	75056670	926	921	926	921	102
418	20240923	132300	74962606	921	921	921	921	10
419	20240923	132200	74953396	921	921	921	921	0
420	20240923	132100	74953396	921	921	921	921	387
421	20240923	132000	74596969	921	921	921	921	0
422	20240923	131900	74596969	921	925	925	921	183
423	20240923	131800	74428422	927	927	927	927	0
424	20240923	131700	74428422	927	927	927	927	0
425	20240923	131600	74428422	927	927	927	927	2
426	20240923	131500	74426568	928	928	928	928	0
427	20240923	131400	74426568	928	928	928	928	0
428	20240923	131300	74426568	928	928	928	928	0
429	20240923	131200	74426568	928	928	928	928	0
430	20240923	131100	74426568	928	928	928	928	1
431	20240923	131000	74425640	920	920	920	920	1
432	20240923	130900	74424720	920	920	920	920	0
433	20240923	130800	74424720	920	920	920	920	0
434	20240923	130700	74424720	920	920	920	920	286
435	20240923	130600	74161600	928	920	928	920	6
436	20240923	130500	74156072	920	921	921	920	24
437	20240923	130400	74133984	927	927	927	927	0
438	20240923	130300	74133984	927	929	929	927	77
439	20240923	130200	74062561	920	920	920	920	0
440	20240923	130100	74062561	920	920	920	920	0
441	20240923	130000	74062561	920	920	920	920	25
442	20240923	125900	74039561	929	929	929	929	0
443	20240923	125800	74039561	929	929	929	929	0
444	20240923	125700	74039561	929	929	929	929	0
445	20240923	125600	74039561	929	929	929	929	0
446	20240923	125500	74039561	929	929	929	929	76
447	20240923	125400	73968957	920	920	920	920	0
448	20240923	125300	73968957	920	920	920	920	556
449	20240923	125200	73457437	920	920	920	920	0
450	20240923	125100	73457437	920	920	920	920	4
451	20240923	125000	73453757	930	930	930	926	23
452	20240923	124900	73432407	940	940	940	940	0
453	20240923	124800	73432407	940	940	940	940	0
454	20240923	124700	73432407	940	940	940	940	2
455	20240923	124600	73430527	942	940	942	940	61
456	20240923	124500	73373103	941	941	941	941	0
457	20240923	124400	73373103	941	941	941	941	202
458	20240923	124300	73183021	942	942	942	942	0
459	20240923	124200	73183021	942	942	942	942	0
460	20240923	124100	73183021	942	934	942	934	5314
461	20240923	124000	68209326	934	934	934	934	366
462	20240923	123900	67867482	936	936	936	936	0
463	20240923	123800	67867482	936	924	936	924	2763
464	20240923	123700	65306222	924	921	924	921	10396
465	20240923	123600	55717532	921	921	921	921	0
466	20240923	123500	55717532	921	921	921	921	11
467	20240923	123400	55707401	915	915	915	915	0
468	20240923	123300	55707401	915	915	915	915	4
469	20240923	123200	55703741	915	915	915	915	0
470	20240923	123100	55703741	915	915	915	915	513
471	20240923	123000	55234346	920	920	920	920	0
472	20240923	122900	55234346	920	920	920	920	0
473	20240923	122800	55234346	920	920	920	920	0
474	20240923	122700	55234346	920	920	920	920	0
475	20240923	122600	55234346	920	915	920	915	57
476	20240923	122500	55181921	920	915	920	915	7
477	20240923	122400	55175496	921	920	921	920	78
478	20240923	122300	55103733	920	915	920	915	13
479	20240923	122200	55091798	920	915	920	915	124
480	20240923	122100	54978278	920	915	920	915	8
481	20240923	122000	54970938	920	915	920	915	16
482	20240923	121900	54956258	920	920	920	915	28
483	20240923	121800	54930558	915	920	920	915	24
484	20240923	121700	54908538	916	916	916	916	6
485	20240923	121600	54903042	920	920	920	920	0
486	20240923	121500	54903042	920	920	920	916	132
487	20240923	121400	54781682	916	917	917	916	852
488	20240923	121300	54001247	920	920	920	920	0
489	20240923	121200	54001247	920	920	920	920	0
490	20240923	121100	54001247	920	920	920	920	0
491	20240923	121000	54001247	920	920	920	920	9
492	20240923	120900	53992967	920	920	920	920	6
493	20240923	120800	53987447	920	920	920	920	0
494	20240923	120700	53987447	920	918	920	918	11
495	20240923	120600	53977331	920	920	920	920	0
496	20240923	120500	53977331	920	920	920	920	6
497	20240923	120400	53971811	916	916	916	916	0
498	20240923	120300	53971811	916	916	916	916	0
499	20240923	120200	53971811	916	917	917	916	1746
500	20240923	120100	52370906	920	920	920	920	0
501	20240923	120000	52370906	920	920	920	920	0
502	20240923	115900	52370906	920	920	920	920	0
503	20240923	115800	52370906	920	920	920	920	0
504	20240923	115700	52370906	920	920	920	920	0
505	20240923	115600	52370906	920	920	920	920	0
506	20240923	115500	52370906	920	920	920	920	0
507	20240923	115400	52370906	920	920	920	920	65
508	20240923	115300	52311106	917	917	917	917	0
509	20240923	115200	52311106	917	917	917	917	0
510	20240923	115100	52311106	917	917	917	917	0
511	20240923	115000	52311106	917	917	917	917	0
512	20240923	114900	52311106	917	917	917	917	0
513	20240923	114800	52311106	917	917	917	917	0
514	20240923	114700	52311106	917	917	917	917	0
515	20240923	114600	52311106	917	917	917	917	30
516	20240923	114500	52283596	917	917	917	917	0
517	20240923	114400	52283596	917	917	917	917	1
518	20240923	114300	52282679	918	919	919	918	2
519	20240923	114200	52280842	915	916	916	915	157
520	20240923	114100	52137184	915	916	916	915	222
521	20240923	114000	51933988	920	920	920	920	0
522	20240923	113900	51933988	920	920	920	920	0
523	20240923	113800	51933988	920	920	920	920	0
524	20240923	113700	51933988	920	920	920	920	0
525	20240923	113600	51933988	920	920	920	920	0
526	20240923	113500	51933988	920	920	920	920	0
527	20240923	113400	51933988	920	920	920	920	0
528	20240923	113300	51933988	920	920	920	920	0
529	20240923	113200	51933988	920	920	920	920	15
530	20240923	113100	51920188	920	920	920	920	0
531	20240923	113000	51920188	920	920	920	920	4
532	20240923	112900	51916508	920	920	920	920	4
533	20240923	112800	51912828	918	918	918	918	4
534	20240923	112700	51909156	918	918	918	918	40
535	20240923	112600	51872436	918	918	918	918	117
536	20240923	112500	51765030	920	920	920	920	52
537	20240923	112400	51717190	920	920	920	920	26
538	20240923	112300	51693270	918	916	921	915	124
539	20240923	112200	51579698	916	917	917	916	333
540	20240923	112100	51274661	921	918	921	918	77
541	20240923	112000	51203930	917	917	917	917	0
542	20240923	111900	51203930	917	917	917	917	66
543	20240923	111800	51143408	916	916	916	916	0
544	20240923	111700	51143408	916	916	916	916	0
545	20240923	111600	51143408	916	916	916	916	116
546	20240923	111500	51037152	916	916	916	916	0
547	20240923	111400	51037152	916	916	916	916	0
548	20240923	111300	51037152	916	916	916	916	0
549	20240923	111200	51037152	916	916	916	916	40
550	20240923	111100	51000512	917	917	917	917	107
551	20240923	111000	50902393	918	919	919	918	203
552	20240923	110900	50716018	919	919	919	919	0
553	20240923	110800	50716018	919	919	919	919	1
554	20240923	110700	50715099	920	920	920	920	0
555	20240923	110600	50715099	920	920	920	920	0
556	20240923	110500	50715099	920	920	920	920	296
557	20240923	110400	50442779	921	921	921	920	13
558	20240923	110300	50430810	920	921	921	920	403
559	20240923	110200	50060047	921	920	921	920	108
560	20240923	110100	49960672	920	920	920	920	1134
561	20240923	110000	48917392	920	920	920	920	2
562	20240923	105900	48915552	920	917	920	917	18
563	20240923	105800	48899022	920	920	920	920	0
564	20240923	105700	48899022	920	920	920	920	0
565	20240923	105600	48899022	920	920	920	920	1
566	20240923	105500	48898102	920	920	920	920	0
567	20240923	105400	48898102	920	920	920	920	92
568	20240923	105300	48813462	917	917	917	917	106
569	20240923	105200	48716260	917	917	917	917	0
570	20240923	105100	48716260	917	917	917	917	10
571	20240923	105000	48707090	917	917	917	917	0
572	20240923	104900	48707090	917	917	917	916	3
573	20240923	104800	48704340	914	914	914	914	0
574	20240923	104700	48704340	914	914	914	914	0
575	20240923	104600	48704340	914	914	914	914	0
576	20240923	104500	48704340	914	914	914	914	0
577	20240923	104400	48704340	914	914	914	914	0
578	20240923	104300	48704340	914	914	914	914	1466
579	20240923	104200	47364416	914	915	915	914	636
580	20240923	104100	46782827	918	918	918	918	510
581	20240923	104000	46314647	918	918	918	918	0
582	20240923	103900	46314647	918	918	918	918	0
583	20240923	103800	46314647	918	918	918	918	0
584	20240923	103700	46314647	918	918	918	918	10
585	20240923	103600	46305467	918	921	921	918	1498
586	20240923	103500	44930288	921	921	921	921	10
587	20240923	103400	44921078	915	916	916	915	530
588	20240923	103300	44435925	916	916	916	916	0
589	20240923	103200	44435925	916	916	916	916	100
590	20240923	103100	44344325	921	921	921	921	0
591	20240923	103000	44344325	921	921	921	921	0
592	20240923	102900	44344325	921	921	921	921	0
593	20240923	102800	44344325	921	921	921	921	0
594	20240923	102700	44344325	921	921	921	921	25
595	20240923	102600	44321300	921	921	921	921	16
596	20240923	102500	44306564	922	922	922	922	0
597	20240923	102400	44306564	922	921	922	921	35
598	20240923	102300	44274302	916	916	916	916	0
599	20240923	102200	44274302	916	916	916	916	1
600	20240923	102100	44273386	922	922	922	922	0
601	20240923	102000	44273386	922	922	922	922	3
602	20240923	101900	44270620	922	921	922	921	17
603	20240923	101800	44254956	916	916	916	916	10
604	20240923	101700	44245796	922	922	922	922	2
605	20240923	101600	44243952	923	923	923	923	0
606	20240923	101500	44243952	923	916	923	916	121
607	20240923	101400	44132971	915	915	915	915	1
608	20240923	101300	44132056	915	915	915	915	0
609	20240923	101200	44132056	915	915	915	915	0
610	20240923	101100	44132056	915	915	915	915	0
611	20240923	101000	44132056	915	915	915	915	427
612	20240923	100900	43741351	916	918	918	916	258
613	20240923	100800	43504939	922	922	922	922	0
614	20240923	100700	43504939	922	922	922	922	0
615	20240923	100600	43504939	922	922	922	922	9
616	20240923	100500	43496641	922	922	922	922	7
617	20240923	100400	43490187	918	918	918	918	0
618	20240923	100300	43490187	918	923	923	918	511
619	20240923	100200	43021034	918	919	919	918	1042
620	20240923	100100	42063477	919	919	919	919	60
621	20240923	100000	42008337	923	923	923	923	0
622	20240923	095900	42008337	923	923	923	923	0
623	20240923	095800	42008337	923	923	923	923	4056
624	20240923	095700	38264649	923	918	923	918	21
625	20240923	095600	38245296	924	924	924	924	0
626	20240923	095500	38245296	924	924	924	924	20
627	20240923	095400	38226816	925	925	925	925	0
628	20240923	095300	38226816	925	925	925	925	0
629	20240923	095200	38226816	925	925	925	925	10
630	20240923	095100	38217566	925	926	926	925	36
631	20240923	095000	38184261	927	927	927	927	0
632	20240923	094900	38184261	927	927	927	927	0
633	20240923	094800	38184261	927	927	927	927	0
634	20240923	094700	38184261	927	927	927	927	10
635	20240923	094600	38174991	918	924	927	918	493
636	20240923	094500	37719444	924	924	924	923	30
637	20240923	094400	37691738	924	924	924	924	167
638	20240923	094300	37537430	924	924	924	924	11
639	20240923	094200	37527266	924	921	924	921	316
640	20240923	094100	37235692	918	918	918	918	280
641	20240923	094000	36978652	918	918	918	918	10
642	20240923	093900	36969472	915	915	915	915	79
643	20240923	093800	36897187	914	914	914	914	14
644	20240923	093700	36884391	915	915	915	915	4
645	20240923	093600	36880731	913	913	913	913	431
646	20240923	093500	36487228	912	913	913	912	201
647	20240923	093400	36303788	913	913	913	913	402
648	20240923	093300	35936762	913	915	915	913	657
649	20240923	093200	35336519	915	914	918	914	8412
650	20240923	093100	27637496	915	915	915	915	15
651	20240923	093000	27623771	915	915	915	913	2413
652	20240923	092900	25416450	915	915	915	914	1908
653	20240923	092800	23670644	915	915	915	915	0
654	20240923	092700	23670644	915	917	917	915	75
655	20240923	092600	23602017	917	917	917	915	906
656	20240923	092500	22771817	917	917	917	917	1
657	20240923	092400	22770900	912	912	912	912	0
658	20240923	092300	22770900	912	920	920	911	9135
659	20240923	092200	14420145	927	927	927	927	0
660	20240923	092100	14420145	927	927	927	927	20
661	20240923	092000	14401605	927	927	927	927	0
662	20240923	091900	14401605	927	927	927	927	7
663	20240923	091800	14395116	920	920	920	920	0
664	20240923	091700	14395116	920	920	920	920	2
665	20240923	091600	14393276	922	922	922	922	1
666	20240923	091500	14392354	922	922	922	922	0
667	20240923	091400	14392354	922	922	922	921	25
668	20240923	091300	14369314	922	925	925	922	87
669	20240923	091200	14288995	915	922	922	915	2133
670	20240923	091100	12331337	922	922	922	922	11
671	20240923	091000	12321195	928	921	928	921	4217
672	20240923	090900	8437331	921	921	921	920	1085
673	20240923	090800	7438475	921	930	930	921	173
674	20240923	090700	7278833	931	926	931	921	1073
675	20240923	090600	6285793	926	926	926	926	0
676	20240923	090500	6285793	926	927	935	924	1764
677	20240923	090400	4651205	935	935	935	935	1
678	20240923	090300	4650270	941	941	941	941	0
679	20240923	090200	4650270	941	935	941	921	659
680	20240923	090100	4035889	935	937	937	935	1873
681	20240923	090000	2280992	952	952	952	952	2396