KissMeData/225590/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204000	36466857	892	892	892	892	3155
3	20240912	203900	36466857	892	892	892	892	0
4	20240912	203800	36466857	892	892	892	892	0
5	20240912	203700	36466857	892	892	892	892	0
6	20240912	203600	36466857	892	892	892	892	0
7	20240912	203500	36466857	892	892	892	892	0
8	20240912	203400	36466857	892	892	892	892	0
9	20240912	203300	36466857	892	892	892	892	0
10	20240912	203200	36466857	892	892	892	892	0
11	20240912	203100	36466857	892	892	892	892	0
12	20240912	203000	36466857	892	892	892	892	0
13	20240912	202900	36466857	892	892	892	892	0
14	20240912	202800	36466857	892	892	892	892	0
15	20240912	202700	36466857	892	892	892	892	0
16	20240912	202600	36466857	892	892	892	892	0
17	20240912	202500	36466857	892	892	892	892	0
18	20240912	202400	36466857	892	892	892	892	0
19	20240912	202300	36466857	892	892	892	892	0
20	20240912	202200	36466857	892	892	892	892	0
21	20240912	202100	36466857	892	892	892	892	0
22	20240912	202000	36466857	892	892	892	892	0
23	20240912	201900	36466857	892	892	892	892	0
24	20240912	201800	36466857	892	892	892	892	0
25	20240912	201700	36466857	892	892	892	892	0
26	20240912	201600	36466857	892	892	892	892	0
27	20240912	201500	36466857	892	892	892	892	0
28	20240912	201400	36466857	892	892	892	892	0
29	20240912	201300	36466857	892	892	892	892	0
30	20240912	201200	36466857	892	892	892	892	0
31	20240912	201100	36466857	892	892	892	892	0
32	20240912	201000	36466857	892	892	892	892	3155
33	20240912	200900	36466857	892	892	892	892	0
34	20240912	200800	36466857	892	892	892	892	0
35	20240912	200700	36466857	892	892	892	892	0
36	20240912	200600	36466857	892	892	892	892	0
37	20240912	200500	36466857	892	892	892	892	0
38	20240912	200400	36466857	892	892	892	892	0
39	20240912	200300	36466857	892	892	892	892	0
40	20240912	200200	36466857	892	892	892	892	0
41	20240912	200100	36466857	892	892	892	892	0
42	20240912	200000	36466857	892	892	892	892	0
43	20240912	195900	36466857	892	892	892	892	0
44	20240912	195800	36466857	892	892	892	892	0
45	20240912	195700	36466857	892	892	892	892	0
46	20240912	195600	36466857	892	892	892	892	0
47	20240912	195500	36466857	892	892	892	892	0
48	20240912	195400	36466857	892	892	892	892	0
49	20240912	195300	36466857	892	892	892	892	0
50	20240912	195200	36466857	892	892	892	892	0
51	20240912	195100	36466857	892	892	892	892	0
52	20240912	195000	36466857	892	892	892	892	0
53	20240912	194900	36466857	892	892	892	892	0
54	20240912	194800	36466857	892	892	892	892	0
55	20240912	194700	36466857	892	892	892	892	0
56	20240912	194600	36466857	892	892	892	892	0
57	20240912	194500	36466857	892	892	892	892	0
58	20240912	194400	36466857	892	892	892	892	0
59	20240912	194300	36466857	892	892	892	892	0
60	20240912	194200	36466857	892	892	892	892	0
61	20240912	194100	36466857	892	892	892	892	0
62	20240912	194000	36466857	892	892	892	892	3155
63	20240912	193900	36466857	892	892	892	892	0
64	20240912	193800	36466857	892	892	892	892	0
65	20240912	193700	36466857	892	892	892	892	0
66	20240912	193600	36466857	892	892	892	892	0
67	20240912	193500	36466857	892	892	892	892	0
68	20240912	193400	36466857	892	892	892	892	0
69	20240912	193300	36466857	892	892	892	892	0
70	20240912	193200	36466857	892	892	892	892	0
71	20240912	193100	36466857	892	892	892	892	0
72	20240912	193000	36466857	892	892	892	892	0
73	20240912	192900	36466857	892	892	892	892	0
74	20240912	192800	36466857	892	892	892	892	0
75	20240912	192700	36466857	892	892	892	892	0
76	20240912	192600	36466857	892	892	892	892	0
77	20240912	192500	36466857	892	892	892	892	0
78	20240912	192400	36466857	892	892	892	892	0
79	20240912	192300	36466857	892	892	892	892	0
80	20240912	192200	36466857	892	892	892	892	0
81	20240912	192100	36466857	892	892	892	892	0
82	20240912	192000	36466857	892	892	892	892	0
83	20240912	191900	36466857	892	892	892	892	0
84	20240912	191800	36466857	892	892	892	892	0
85	20240912	191700	36466857	892	892	892	892	0
86	20240912	191600	36466857	892	892	892	892	0
87	20240912	191500	36466857	892	892	892	892	0
88	20240912	191400	36466857	892	892	892	892	0
89	20240912	191300	36466857	892	892	892	892	0
90	20240912	191200	36466857	892	892	892	892	0
91	20240912	191100	36466857	892	892	892	892	0
92	20240912	191000	36466857	892	892	892	892	3155
93	20240912	190900	36466857	892	892	892	892	0
94	20240912	190800	36466857	892	892	892	892	0
95	20240912	190700	36466857	892	892	892	892	0
96	20240912	190600	36466857	892	892	892	892	0
97	20240912	190500	36466857	892	892	892	892	0
98	20240912	190400	36466857	892	892	892	892	0
99	20240912	190300	36466857	892	892	892	892	0
100	20240912	190200	36466857	892	892	892	892	0
101	20240912	190100	36466857	892	892	892	892	0
102	20240912	190000	36466857	892	892	892	892	0
103	20240912	185900	36466857	892	892	892	892	0
104	20240912	185800	36466857	892	892	892	892	0
105	20240912	185700	36466857	892	892	892	892	0
106	20240912	185600	36466857	892	892	892	892	0
107	20240912	185500	36466857	892	892	892	892	0
108	20240912	185400	36466857	892	892	892	892	0
109	20240912	185300	36466857	892	892	892	892	0
110	20240912	185200	36466857	892	892	892	892	0
111	20240912	185100	36466857	892	892	892	892	0
112	20240912	185000	36466857	892	892	892	892	0
113	20240912	184900	36466857	892	892	892	892	0
114	20240912	184800	36466857	892	892	892	892	0
115	20240912	184700	36466857	892	892	892	892	0
116	20240912	184600	36466857	892	892	892	892	0
117	20240912	184500	36466857	892	892	892	892	0
118	20240912	184400	36466857	892	892	892	892	0
119	20240912	184300	36466857	892	892	892	892	0
120	20240912	184200	36466857	892	892	892	892	0
121	20240912	184100	36466857	892	892	892	892	0
122	20240912	184000	36466857	892	892	892	892	3155
123	20240912	183900	36466857	892	892	892	892	0
124	20240912	183800	36466857	892	892	892	892	0
125	20240912	183700	36466857	892	892	892	892	0
126	20240912	183600	36466857	892	892	892	892	0
127	20240912	183500	36466857	892	892	892	892	0
128	20240912	183400	36466857	892	892	892	892	0
129	20240912	183300	36466857	892	892	892	892	0
130	20240912	183200	36466857	892	892	892	892	0
131	20240912	183100	36466857	892	892	892	892	0
132	20240912	183000	36466857	892	892	892	892	0
133	20240912	182900	36466857	892	892	892	892	0
134	20240912	182800	36466857	892	892	892	892	0
135	20240912	182700	36466857	892	892	892	892	0
136	20240912	182600	36466857	892	892	892	892	0
137	20240912	182500	36466857	892	892	892	892	0
138	20240912	182400	36466857	892	892	892	892	0
139	20240912	182300	36466857	892	892	892	892	0
140	20240912	182200	36466857	892	892	892	892	0
141	20240912	182100	36466857	892	892	892	892	0
142	20240912	182000	36466857	892	892	892	892	0
143	20240912	181900	36466857	892	892	892	892	0
144	20240912	181800	36466857	892	892	892	892	0
145	20240912	181700	36466857	892	892	892	892	0
146	20240912	181600	36466857	892	892	892	892	0
147	20240912	181500	36466857	892	892	892	892	0
148	20240912	181400	36466857	892	892	892	892	0
149	20240912	181300	36466857	892	892	892	892	0
150	20240912	181200	36466857	892	892	892	892	0
151	20240912	181100	36466857	892	892	892	892	0
152	20240912	181000	36466857	892	892	892	892	3155
153	20240912	180900	36466857	892	892	892	892	0
154	20240912	180800	36466857	892	892	892	892	0
155	20240912	180700	36466857	892	892	892	892	0
156	20240912	180600	36466857	892	892	892	892	0
157	20240912	180500	36466857	892	892	892	892	0
158	20240912	180400	36466857	892	892	892	892	0
159	20240912	180300	36466857	892	892	892	892	0
160	20240912	180200	36466857	892	892	892	892	0
161	20240912	180100	36466857	892	892	892	892	0
162	20240912	180000	36466857	892	892	892	892	0
163	20240912	175900	36466857	892	892	892	892	0
164	20240912	175800	36466857	892	892	892	892	0
165	20240912	175700	36466857	892	892	892	892	0
166	20240912	175600	36466857	892	892	892	892	0
167	20240912	175500	36466857	892	892	892	892	0
168	20240912	175400	36466857	892	892	892	892	0
169	20240912	175300	36466857	892	892	892	892	0
170	20240912	175200	36466857	892	892	892	892	0
171	20240912	175100	36466857	892	892	892	892	0
172	20240912	175000	36466857	892	892	892	892	0
173	20240912	174900	36466857	892	892	892	892	0
174	20240912	174800	36466857	892	892	892	892	0
175	20240912	174700	36466857	892	892	892	892	0
176	20240912	174600	36466857	892	892	892	892	0
177	20240912	174500	36466857	892	892	892	892	0
178	20240912	174400	36466857	892	892	892	892	0
179	20240912	174300	36466857	892	892	892	892	0
180	20240912	174200	36466857	892	892	892	892	0
181	20240912	174100	36466857	892	892	892	892	0
182	20240912	174000	36466857	892	892	892	892	3155
183	20240912	173900	36466857	892	892	892	892	0
184	20240912	173800	36466857	892	892	892	892	0
185	20240912	173700	36466857	892	892	892	892	0
186	20240912	173600	36466857	892	892	892	892	0
187	20240912	173500	36466857	892	892	892	892	0
188	20240912	173400	36466857	892	892	892	892	0
189	20240912	173300	36466857	892	892	892	892	0
190	20240912	173200	36466857	892	892	892	892	0
191	20240912	173100	36466857	892	892	892	892	0
192	20240912	173000	36466857	892	892	892	892	0
193	20240912	172900	36466857	892	892	892	892	0
194	20240912	172800	36466857	892	892	892	892	0
195	20240912	172700	36466857	892	892	892	892	0
196	20240912	172600	36466857	892	892	892	892	0
197	20240912	172500	36466857	892	892	892	892	0
198	20240912	172400	36466857	892	892	892	892	0
199	20240912	172300	36466857	892	892	892	892	0
200	20240912	172200	36466857	892	892	892	892	0
201	20240912	172100	36466857	892	892	892	892	0
202	20240912	172000	36466857	892	892	892	892	0
203	20240912	171900	36466857	892	892	892	892	0
204	20240912	171800	36466857	892	892	892	892	0
205	20240912	171700	36466857	892	892	892	892	0
206	20240912	171600	36466857	892	892	892	892	0
207	20240912	171500	36466857	892	892	892	892	0
208	20240912	171400	36466857	892	892	892	892	0
209	20240912	171300	36466857	892	892	892	892	0
210	20240912	171200	36466857	892	892	892	892	0
211	20240912	171100	36466857	892	892	892	892	0
212	20240912	171000	36466857	892	892	892	892	3155
213	20240912	170900	36466857	892	892	892	892	0
214	20240912	170800	36466857	892	892	892	892	0
215	20240912	170700	36466857	892	892	892	892	0
216	20240912	170600	36466857	892	892	892	892	0
217	20240912	170500	36466857	892	892	892	892	0
218	20240912	170400	36466857	892	892	892	892	0
219	20240912	170300	36466857	892	892	892	892	0
220	20240912	170200	36466857	892	892	892	892	0
221	20240912	170100	36466857	892	892	892	892	0
222	20240912	170000	36466857	892	892	892	892	0
223	20240912	165900	36466857	892	892	892	892	0
224	20240912	165800	36466857	892	892	892	892	0
225	20240912	165700	36466857	892	892	892	892	0
226	20240912	165600	36466857	892	892	892	892	0
227	20240912	165500	36466857	892	892	892	892	0
228	20240912	165400	36466857	892	892	892	892	0
229	20240912	165300	36466857	892	892	892	892	0
230	20240912	165200	36466857	892	892	892	892	0
231	20240912	165100	36466857	892	892	892	892	0
232	20240912	165000	36466857	892	892	892	892	0
233	20240912	164900	36466857	892	892	892	892	0
234	20240912	164800	36466857	892	892	892	892	0
235	20240912	164700	36466857	892	892	892	892	0
236	20240912	164600	36466857	892	892	892	892	0
237	20240912	164500	36466857	892	892	892	892	0
238	20240912	164400	36466857	892	892	892	892	0
239	20240912	164300	36466857	892	892	892	892	0
240	20240912	164200	36466857	892	892	892	892	0
241	20240912	164100	36466857	892	892	892	892	0
242	20240912	164000	36466857	892	892	892	892	3155
243	20240912	163900	36466857	892	892	892	892	0
244	20240912	163800	36466857	892	892	892	892	0
245	20240912	163700	36466857	892	892	892	892	0
246	20240912	163600	36466857	892	892	892	892	0
247	20240912	163500	36466857	892	892	892	892	0
248	20240912	163400	36466857	892	892	892	892	0
249	20240912	163300	36466857	892	892	892	892	0
250	20240912	163200	36466857	892	892	892	892	0
251	20240912	163100	36466857	892	892	892	892	0
252	20240912	163000	36466857	892	892	892	892	0
253	20240912	162900	36466857	892	892	892	892	0
254	20240912	162800	36466857	892	892	892	892	0
255	20240912	162700	36466857	892	892	892	892	0
256	20240912	162600	36466857	892	892	892	892	0
257	20240912	162500	36466857	892	892	892	892	0
258	20240912	162400	36466857	892	892	892	892	0
259	20240912	162300	36466857	892	892	892	892	0
260	20240912	162200	36466857	892	892	892	892	0
261	20240912	162100	36466857	892	892	892	892	0
262	20240912	162000	36466857	892	892	892	892	0
263	20240912	161900	36466857	892	892	892	892	0
264	20240912	161800	36466857	892	892	892	892	0
265	20240912	161700	36466857	892	892	892	892	0
266	20240912	161600	36466857	892	892	892	892	0
267	20240912	161500	36466857	892	892	892	892	0
268	20240912	161400	36466857	892	892	892	892	0
269	20240912	161300	36466857	892	892	892	892	0
270	20240912	161200	36466857	892	892	892	892	0
271	20240912	161100	36466857	892	892	892	892	0
272	20240912	161000	36466857	892	892	892	892	3155
273	20240912	160900	36466857	892	892	892	892	0
274	20240912	160800	36466857	892	892	892	892	0
275	20240912	160700	36466857	892	892	892	892	0
276	20240912	160600	36466857	892	892	892	892	0
277	20240912	160500	36466857	892	892	892	892	0
278	20240912	160400	36466857	892	892	892	892	0
279	20240912	160300	36466857	892	892	892	892	0
280	20240912	160200	36466857	892	892	892	892	0
281	20240912	160100	36466857	892	892	892	892	0
282	20240912	160000	36466857	892	892	892	892	0
283	20240912	155900	36466857	892	892	892	892	0
284	20240912	155800	36466857	892	892	892	892	0
285	20240912	155700	36466857	892	892	892	892	0
286	20240912	155600	36466857	892	892	892	892	0
287	20240912	155500	36466857	892	892	892	892	0
288	20240912	155400	36466857	892	892	892	892	0
289	20240912	155300	36466857	892	892	892	892	0
290	20240912	155200	36466857	892	892	892	892	0
291	20240912	155100	36466857	892	892	892	892	0
292	20240912	155000	36466857	892	892	892	892	0
293	20240912	154900	36466857	892	892	892	892	0
294	20240912	154800	36466857	892	892	892	892	0
295	20240912	154700	36466857	892	892	892	892	0
296	20240912	154600	36466857	892	892	892	892	0
297	20240912	154500	36466857	892	892	892	892	0
298	20240912	154400	36466857	892	892	892	892	0
299	20240912	154300	36466857	892	892	892	892	0
300	20240912	154200	36466857	892	892	892	892	0
301	20240912	154100	36466857	892	892	892	892	0
302	20240912	154000	36466857	892	892	892	892	3155
303	20240912	153900	36466857	892	892	892	892	0
304	20240912	153800	36466857	892	892	892	892	0
305	20240912	153700	36466857	892	892	892	892	0
306	20240912	153600	36466857	892	892	892	892	0
307	20240912	153500	36466857	892	892	892	892	0
308	20240912	153400	36466857	892	892	892	892	0
309	20240912	153300	36466857	892	892	892	892	0
310	20240912	153200	36466857	892	892	892	892	0
311	20240912	153100	36466857	892	892	892	892	0
312	20240912	153000	36466857	892	892	892	892	3155
313	20240912	152900	33652597	892	892	892	892	0
314	20240912	152800	33652597	892	892	892	892	0
315	20240912	152700	33652597	892	892	892	892	0
316	20240912	152600	33652597	892	892	892	892	0
317	20240912	152500	33652597	892	892	892	892	0
318	20240912	152400	33652597	892	892	892	892	0
319	20240912	152300	33652597	892	892	892	892	0
320	20240912	152200	33652597	892	892	892	892	0
321	20240912	152100	33652597	892	892	892	892	0
322	20240912	152000	33652597	892	892	892	892	0
323	20240912	151900	33652597	892	892	892	892	0
324	20240912	151800	33652597	892	892	892	892	0
325	20240912	151700	33652597	892	892	892	892	0
326	20240912	151600	33652597	892	892	892	892	0
327	20240912	151500	33652597	892	892	892	892	4
328	20240912	151400	33649029	892	892	892	892	3498
329	20240912	151300	30528813	894	890	894	890	1758
330	20240912	151200	28961871	890	890	890	890	1
331	20240912	151100	28960981	890	890	890	890	0
332	20240912	151000	28960981	890	888	890	888	7
333	20240912	150900	28954757	889	888	890	888	106
334	20240912	150800	28860423	888	888	888	888	1
335	20240912	150700	28859535	885	885	890	885	3963
336	20240912	150600	25352257	885	885	885	885	0
337	20240912	150500	25352257	885	885	885	885	0
338	20240912	150400	25352257	885	885	885	885	0
339	20240912	150300	25352257	885	885	885	885	0
340	20240912	150200	25352257	885	885	885	885	0
341	20240912	150100	25352257	885	885	885	885	0
342	20240912	150000	25352257	885	885	885	885	4
343	20240912	145900	25348717	884	884	884	884	0
344	20240912	145800	25348717	884	885	885	884	1600
345	20240912	145700	23933846	885	889	890	885	6479
346	20240912	145600	18190254	890	890	890	890	0
347	20240912	145500	18190254	890	890	890	890	4
348	20240912	145400	18186694	890	890	890	890	0
349	20240912	145300	18186694	890	890	890	890	0
350	20240912	145200	18186694	890	890	890	890	0
351	20240912	145100	18186694	890	890	890	890	0
352	20240912	145000	18186694	890	890	890	890	5
353	20240912	144900	18182244	890	890	890	890	0
354	20240912	144800	18182244	890	890	890	890	0
355	20240912	144700	18182244	890	890	890	890	1
356	20240912	144600	18181354	890	890	890	890	0
357	20240912	144500	18181354	890	890	890	890	104
358	20240912	144400	18088794	890	890	890	890	0
359	20240912	144300	18088794	890	890	890	890	0
360	20240912	144200	18088794	890	890	890	890	0
361	20240912	144100	18088794	890	890	890	890	0
362	20240912	144000	18088794	890	890	890	890	2
363	20240912	143900	18087014	890	890	890	890	0
364	20240912	143800	18087014	890	890	890	890	0
365	20240912	143700	18087014	890	890	890	890	2
366	20240912	143600	18085234	890	890	890	890	0
367	20240912	143500	18085234	890	890	890	890	4
368	20240912	143400	18081674	890	890	890	890	0
369	20240912	143300	18081674	890	890	890	890	0
370	20240912	143200	18081674	890	890	890	890	0
371	20240912	143100	18081674	890	890	890	890	1
372	20240912	143000	18080784	890	890	890	890	4
373	20240912	142900	18077224	890	890	890	890	0
374	20240912	142800	18077224	890	890	890	890	0
375	20240912	142700	18077224	890	890	890	890	1
376	20240912	142600	18076334	890	890	890	890	0
377	20240912	142500	18076334	890	890	890	890	3
378	20240912	142400	18073664	890	890	890	890	0
379	20240912	142300	18073664	890	890	890	890	0
380	20240912	142200	18073664	890	890	890	890	0
381	20240912	142100	18073664	890	890	890	890	0
382	20240912	142000	18073664	890	890	890	890	2
383	20240912	141900	18071884	890	890	890	890	0
384	20240912	141800	18071884	890	890	890	890	0
385	20240912	141700	18071884	890	890	890	887	24
386	20240912	141600	18050590	890	890	890	890	0
387	20240912	141500	18050590	890	890	890	890	4
388	20240912	141400	18047030	890	890	890	890	0
389	20240912	141300	18047030	890	890	890	890	0
390	20240912	141200	18047030	890	890	890	890	0
391	20240912	141100	18047030	890	890	890	890	0
392	20240912	141000	18047030	890	890	890	890	5
393	20240912	140900	18042580	890	890	890	890	0
394	20240912	140800	18042580	890	890	890	890	6
395	20240912	140700	18037240	890	890	890	890	1
396	20240912	140600	18036350	890	890	890	890	0
397	20240912	140500	18036350	890	890	890	890	22
398	20240912	140400	18016770	891	891	891	891	0
399	20240912	140300	18016770	891	891	891	891	0
400	20240912	140200	18016770	891	891	891	891	0
401	20240912	140100	18016770	891	890	891	890	11
402	20240912	140000	18006976	892	890	892	890	3
403	20240912	135900	18004302	890	890	890	890	0
404	20240912	135800	18004302	890	890	890	890	0
405	20240912	135700	18004302	890	890	890	890	1
406	20240912	135600	18003412	892	892	892	892	0
407	20240912	135500	18003412	892	890	892	890	4
408	20240912	135400	17999848	890	890	890	890	0
409	20240912	135300	17999848	890	890	890	890	0
410	20240912	135200	17999848	890	890	890	890	1
411	20240912	135100	17998958	891	891	891	891	0
412	20240912	135000	17998958	891	889	891	889	4
413	20240912	134900	17995396	889	889	889	889	0
414	20240912	134800	17995396	889	889	889	889	0
415	20240912	134700	17995396	889	889	889	889	0
416	20240912	134600	17995396	889	889	889	889	0
417	20240912	134500	17995396	889	889	889	889	1
418	20240912	134400	17994507	889	889	889	889	0
419	20240912	134300	17994507	889	889	889	889	0
420	20240912	134200	17994507	889	889	889	889	1
421	20240912	134100	17993618	891	891	891	891	0
422	20240912	134000	17993618	891	889	891	889	7
423	20240912	133900	17987389	892	892	892	892	0
424	20240912	133800	17987389	892	892	892	892	0
425	20240912	133700	17987389	892	892	892	892	0
426	20240912	133600	17987389	892	892	892	892	0
427	20240912	133500	17987389	892	889	892	889	1129
428	20240912	133400	16980332	889	889	889	889	0
429	20240912	133300	16980332	889	889	889	889	0
430	20240912	133200	16980332	889	889	889	889	1
431	20240912	133100	16979443	891	891	891	891	0
432	20240912	133000	16979443	891	889	891	889	4
433	20240912	132900	16975883	891	891	891	891	0
434	20240912	132800	16975883	891	891	891	891	0
435	20240912	132700	16975883	891	891	891	891	0
436	20240912	132600	16975883	891	891	891	891	0
437	20240912	132500	16975883	891	889	891	889	4
438	20240912	132400	16972323	890	890	890	890	0
439	20240912	132300	16972323	890	890	890	890	0
440	20240912	132200	16972323	890	890	890	890	0
441	20240912	132100	16972323	890	890	890	890	0
442	20240912	132000	16972323	890	889	890	889	3
443	20240912	131900	16969654	889	889	889	889	0
444	20240912	131800	16969654	889	889	889	889	0
445	20240912	131700	16969654	889	889	889	889	1
446	20240912	131600	16968765	892	892	892	892	0
447	20240912	131500	16968765	892	892	892	892	0
448	20240912	131400	16968765	892	892	892	892	0
449	20240912	131300	16968765	892	886	892	886	1952
450	20240912	131200	15239281	886	886	886	886	0
451	20240912	131100	15239281	886	886	886	886	0
452	20240912	131000	15239281	886	886	886	886	0
453	20240912	130900	15239281	886	886	886	886	0
454	20240912	130800	15239281	886	886	886	886	0
455	20240912	130700	15239281	886	886	886	886	1
456	20240912	130600	15238395	886	886	886	886	0
457	20240912	130500	15238395	886	886	886	886	0
458	20240912	130400	15238395	886	886	886	886	0
459	20240912	130300	15238395	886	886	886	886	0
460	20240912	130200	15238395	886	886	886	886	0
461	20240912	130100	15238395	886	886	886	886	0
462	20240912	130000	15238395	886	886	886	886	0
463	20240912	125900	15238395	886	886	886	886	0
464	20240912	125800	15238395	886	886	886	886	0
465	20240912	125700	15238395	886	886	886	886	1
466	20240912	125600	15237509	886	886	886	886	0
467	20240912	125500	15237509	886	886	886	886	2
468	20240912	125400	15235737	886	886	886	886	0
469	20240912	125300	15235737	886	886	886	886	0
470	20240912	125200	15235737	886	886	886	886	0
471	20240912	125100	15235737	886	886	886	886	1
472	20240912	125000	15234851	886	886	886	886	4
473	20240912	124900	15231307	885	885	885	885	0
474	20240912	124800	15231307	885	885	885	885	0
475	20240912	124700	15231307	885	885	885	885	0
476	20240912	124600	15231307	885	885	885	885	0
477	20240912	124500	15231307	885	886	886	885	24
478	20240912	124400	15210063	886	886	886	886	0
479	20240912	124300	15210063	886	886	886	886	0
480	20240912	124200	15210063	886	886	886	886	1
481	20240912	124100	15209177	885	885	885	885	0
482	20240912	124000	15209177	885	886	886	885	25
483	20240912	123900	15187047	886	886	886	886	0
484	20240912	123800	15187047	886	886	886	886	0
485	20240912	123700	15187047	886	886	886	886	0
486	20240912	123600	15187047	886	886	886	886	0
487	20240912	123500	15187047	886	886	886	886	0
488	20240912	123400	15187047	886	886	886	886	0
489	20240912	123300	15187047	886	886	886	886	0
490	20240912	123200	15187047	886	886	886	886	0
491	20240912	123100	15187047	886	886	886	886	0
492	20240912	123000	15187047	886	886	886	886	4
493	20240912	122900	15183503	886	886	886	886	0
494	20240912	122800	15183503	886	886	886	886	0
495	20240912	122700	15183503	886	886	886	886	1
496	20240912	122600	15182617	886	886	886	886	0
497	20240912	122500	15182617	886	886	886	886	4
498	20240912	122400	15179073	886	886	886	886	0
499	20240912	122300	15179073	886	886	886	886	0
500	20240912	122200	15179073	886	886	886	886	0
501	20240912	122100	15179073	886	886	886	886	0
502	20240912	122000	15179073	886	886	886	886	4
503	20240912	121900	15175529	886	886	886	886	0
504	20240912	121800	15175529	886	886	886	886	0
505	20240912	121700	15175529	886	886	886	886	0
506	20240912	121600	15175529	886	886	886	886	0
507	20240912	121500	15175529	886	886	886	886	4
508	20240912	121400	15171985	886	886	886	886	1
509	20240912	121300	15171099	886	886	886	886	0
510	20240912	121200	15171099	886	886	886	886	1
511	20240912	121100	15170213	886	886	886	886	0
512	20240912	121000	15170213	886	886	886	886	4
513	20240912	120900	15166669	886	886	886	886	0
514	20240912	120800	15166669	886	886	886	886	0
515	20240912	120700	15166669	886	886	886	886	8
516	20240912	120600	15159581	885	888	888	885	2000
517	20240912	120500	13387074	889	889	889	889	2329
518	20240912	120400	11316593	889	889	889	889	0
519	20240912	120300	11316593	889	889	889	889	0
520	20240912	120200	11316593	889	889	889	889	0
521	20240912	120100	11316593	889	889	889	889	0
522	20240912	120000	11316593	889	889	889	889	4
523	20240912	115900	11313037	889	889	889	889	0
524	20240912	115800	11313037	889	889	889	889	0
525	20240912	115700	11313037	889	888	889	888	20
526	20240912	115600	11295276	889	889	889	889	0
527	20240912	115500	11295276	889	889	889	889	4
528	20240912	115400	11291720	889	889	889	889	0
529	20240912	115300	11291720	889	889	889	889	0
530	20240912	115200	11291720	889	889	889	889	0
531	20240912	115100	11291720	889	889	889	889	500
532	20240912	115000	10847220	889	889	889	889	1001
533	20240912	114900	9957331	889	889	889	889	128
534	20240912	114800	9843539	889	889	889	889	0
535	20240912	114700	9843539	889	889	889	889	1
536	20240912	114600	9842650	889	889	889	889	0
537	20240912	114500	9842650	889	889	889	889	2
538	20240912	114400	9840872	889	889	889	889	0
539	20240912	114300	9840872	889	889	889	889	0
540	20240912	114200	9840872	889	889	889	889	0
541	20240912	114100	9840872	889	889	889	889	0
542	20240912	114000	9840872	889	889	889	889	1
543	20240912	113900	9839983	889	889	889	889	0
544	20240912	113800	9839983	889	889	889	889	0
545	20240912	113700	9839983	889	889	889	889	1
546	20240912	113600	9839094	889	889	889	889	0
547	20240912	113500	9839094	889	889	889	889	4
548	20240912	113400	9835538	889	889	889	889	0
549	20240912	113300	9835538	889	889	889	889	0
550	20240912	113200	9835538	889	889	889	889	0
551	20240912	113100	9835538	889	889	889	889	0
552	20240912	113000	9835538	889	889	889	889	4
553	20240912	112900	9831982	889	889	889	889	0
554	20240912	112800	9831982	889	889	889	889	0
555	20240912	112700	9831982	889	889	889	889	1
556	20240912	112600	9831093	889	889	889	889	0
557	20240912	112500	9831093	889	889	889	889	4
558	20240912	112400	9827537	889	889	889	889	0
559	20240912	112300	9827537	889	889	889	889	0
560	20240912	112200	9827537	889	889	889	889	0
561	20240912	112100	9827537	889	889	889	889	0
562	20240912	112000	9827537	889	889	889	889	4
563	20240912	111900	9823981	889	889	889	889	0
564	20240912	111800	9823981	889	889	889	889	0
565	20240912	111700	9823981	889	889	889	889	1
566	20240912	111600	9823092	889	889	889	889	0
567	20240912	111500	9823092	889	889	889	889	4
568	20240912	111400	9819536	889	889	889	889	0
569	20240912	111300	9819536	889	889	889	889	0
570	20240912	111200	9819536	889	889	889	889	0
571	20240912	111100	9819536	889	889	889	889	0
572	20240912	111000	9819536	889	889	889	889	4
573	20240912	110900	9815980	889	889	889	889	1
574	20240912	110800	9815091	889	889	889	889	2
575	20240912	110700	9813313	889	889	889	889	77
576	20240912	110600	9744860	889	889	889	889	0
577	20240912	110500	9744860	889	889	889	889	5
578	20240912	110400	9740415	889	889	889	889	0
579	20240912	110300	9740415	889	889	889	889	9
580	20240912	110200	9732414	889	889	889	889	1
581	20240912	110100	9731525	889	889	889	889	1
582	20240912	110000	9730636	889	889	889	889	4
583	20240912	105900	9727080	889	889	889	889	0
584	20240912	105800	9727080	889	889	889	889	0
585	20240912	105700	9727080	889	889	889	889	0
586	20240912	105600	9727080	889	889	889	889	0
587	20240912	105500	9727080	889	889	889	889	4
588	20240912	105400	9723524	889	889	889	889	0
589	20240912	105300	9723524	889	889	889	889	0
590	20240912	105200	9723524	889	889	889	889	11
591	20240912	105100	9713745	889	889	889	889	0
592	20240912	105000	9713745	889	889	889	889	4
593	20240912	104900	9710189	889	889	889	889	0
594	20240912	104800	9710189	889	889	889	889	0
595	20240912	104700	9710189	889	889	889	889	1
596	20240912	104600	9709300	889	889	889	889	0
597	20240912	104500	9709300	889	889	889	889	0
598	20240912	104400	9709300	889	889	889	889	0
599	20240912	104300	9709300	889	889	889	889	0
600	20240912	104200	9709300	889	889	889	889	0
601	20240912	104100	9709300	889	889	889	889	0
602	20240912	104000	9709300	889	889	889	889	4
603	20240912	103900	9705744	889	889	889	889	300
604	20240912	103800	9439044	889	889	889	889	400
605	20240912	103700	9083444	889	889	889	889	1
606	20240912	103600	9082555	888	888	888	888	0
607	20240912	103500	9082555	888	889	889	888	105
608	20240912	103400	8989310	889	889	889	889	0
609	20240912	103300	8989310	889	889	889	889	56
610	20240912	103200	8939526	889	889	889	889	0
611	20240912	103100	8939526	889	889	889	889	0
612	20240912	103000	8939526	889	889	889	889	4
613	20240912	102900	8935970	889	889	889	889	0
614	20240912	102800	8935970	889	889	889	889	0
615	20240912	102700	8935970	889	889	889	889	3
616	20240912	102600	8933303	889	889	889	889	0
617	20240912	102500	8933303	889	889	889	889	6
618	20240912	102400	8927969	889	889	889	889	25
619	20240912	102300	8905744	889	888	889	888	112
620	20240912	102200	8806193	888	888	888	888	0
621	20240912	102100	8806193	888	888	888	888	12
622	20240912	102000	8795537	888	888	888	888	2
623	20240912	101900	8793761	888	888	888	888	0
624	20240912	101800	8793761	888	888	888	888	0
625	20240912	101700	8793761	888	888	888	887	20
626	20240912	101600	8776006	888	888	888	888	30
627	20240912	101500	8749366	887	887	887	887	0
628	20240912	101400	8749366	887	887	887	887	0
629	20240912	101300	8749366	887	887	887	887	2
630	20240912	101200	8747592	887	893	893	887	4999
631	20240912	101100	4310736	893	893	893	893	6
632	20240912	101000	4305378	894	894	894	894	374
633	20240912	100900	3971022	894	894	894	894	1
634	20240912	100800	3970128	895	895	895	895	0
635	20240912	100700	3970128	895	895	895	895	0
636	20240912	100600	3970128	895	895	895	895	247
637	20240912	100500	3749063	895	895	895	895	5
638	20240912	100400	3744588	895	895	895	895	0
639	20240912	100300	3744588	895	895	895	895	0
640	20240912	100200	3744588	895	895	895	895	2
641	20240912	100100	3742798	895	895	895	895	0
642	20240912	100000	3742798	895	895	895	895	0
643	20240912	095900	3742798	895	895	895	895	0
644	20240912	095800	3742798	895	894	895	894	342
645	20240912	095700	3436906	894	894	894	894	1
646	20240912	095600	3436012	894	894	894	894	0
647	20240912	095500	3436012	894	894	894	894	0
648	20240912	095400	3436012	894	894	894	894	0
649	20240912	095300	3436012	894	894	894	894	0
650	20240912	095200	3436012	894	894	894	894	0
651	20240912	095100	3436012	894	894	894	894	0
652	20240912	095000	3436012	894	894	894	894	4
653	20240912	094900	3432436	894	894	894	894	0
654	20240912	094800	3432436	894	894	894	894	0
655	20240912	094700	3432436	894	894	894	894	1
656	20240912	094600	3431542	894	894	894	894	0
657	20240912	094500	3431542	894	894	894	894	4
658	20240912	094400	3427966	894	894	894	894	0
659	20240912	094300	3427966	894	894	894	894	0
660	20240912	094200	3427966	894	894	894	894	0
661	20240912	094100	3427966	894	894	894	894	143
662	20240912	094000	3300124	894	894	894	894	0
663	20240912	093900	3300124	894	894	894	894	0
664	20240912	093800	3300124	894	894	894	894	3
665	20240912	093700	3297442	894	894	894	894	144
666	20240912	093600	3168706	894	894	894	894	0
667	20240912	093500	3168706	894	894	894	894	620
668	20240912	093400	2614426	894	894	894	894	0
669	20240912	093300	2614426	894	894	894	894	0
670	20240912	093200	2614426	894	890	894	890	2
671	20240912	093100	2612642	890	890	890	890	1
672	20240912	093000	2611752	892	890	893	890	10
673	20240912	092900	2602842	892	892	892	892	0
674	20240912	092800	2602842	892	892	892	892	0
675	20240912	092700	2602842	892	892	892	892	0
676	20240912	092600	2602842	892	892	892	892	0
677	20240912	092500	2602842	892	890	892	890	7
678	20240912	092400	2596604	893	893	893	893	0
679	20240912	092300	2596604	893	893	893	893	0
680	20240912	092200	2596604	893	893	893	893	0
681	20240912	092100	2596604	893	893	893	893	0
682	20240912	092000	2596604	893	890	893	890	5
683	20240912	091900	2592145	890	890	890	890	0
684	20240912	091800	2592145	890	890	890	890	0
685	20240912	091700	2592145	890	890	890	890	1
686	20240912	091600	2591255	888	888	888	888	361
687	20240912	091500	2270687	888	888	888	888	8
688	20240912	091400	2263583	887	887	887	887	0
689	20240912	091300	2263583	887	888	888	887	1100
690	20240912	091200	1287389	888	888	888	888	0
691	20240912	091100	1287389	888	888	888	888	0
692	20240912	091000	1287389	888	892	894	888	50
693	20240912	090900	1242922	889	889	889	889	0
694	20240912	090800	1242922	889	889	889	889	465
695	20240912	090700	829537	889	889	889	889	0
696	20240912	090600	829537	889	889	889	889	0
697	20240912	090500	829537	889	889	889	889	107
698	20240912	090400	734414	889	889	889	889	0
699	20240912	090300	734414	889	889	889	889	0
700	20240912	090200	734414	889	889	889	889	511
701	20240912	090100	280135	895	895	895	895	0
702	20240912	090000	280135	895	895	895	895	20