KissMeData/328380/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210700	90784554	923	923	923	923	3539
3	20240909	210600	90784554	923	923	923	923	0
4	20240909	210500	90784554	923	923	923	923	0
5	20240909	210400	90784554	923	923	923	923	0
6	20240909	210300	90784554	923	923	923	923	0
7	20240909	210200	90784554	923	923	923	923	0
8	20240909	210100	90784554	923	923	923	923	0
9	20240909	210000	90784554	923	923	923	923	0
10	20240909	205900	90784554	923	923	923	923	0
11	20240909	205800	90784554	923	923	923	923	0
12	20240909	205700	90784554	923	923	923	923	0
13	20240909	205600	90784554	923	923	923	923	0
14	20240909	205500	90784554	923	923	923	923	0
15	20240909	205400	90784554	923	923	923	923	0
16	20240909	205300	90784554	923	923	923	923	0
17	20240909	205200	90784554	923	923	923	923	0
18	20240909	205100	90784554	923	923	923	923	0
19	20240909	205000	90784554	923	923	923	923	0
20	20240909	204900	90784554	923	923	923	923	0
21	20240909	204800	90784554	923	923	923	923	0
22	20240909	204700	90784554	923	923	923	923	0
23	20240909	204600	90784554	923	923	923	923	0
24	20240909	204500	90784554	923	923	923	923	0
25	20240909	204400	90784554	923	923	923	923	0
26	20240909	204300	90784554	923	923	923	923	0
27	20240909	204200	90784554	923	923	923	923	0
28	20240909	204100	90784554	923	923	923	923	0
29	20240909	204000	90784554	923	923	923	923	0
30	20240909	203900	90784554	923	923	923	923	0
31	20240909	203800	90784554	923	923	923	923	0
32	20240909	203700	90784554	923	923	923	923	3539
33	20240909	203600	90784554	923	923	923	923	0
34	20240909	203500	90784554	923	923	923	923	0
35	20240909	203400	90784554	923	923	923	923	0
36	20240909	203300	90784554	923	923	923	923	0
37	20240909	203200	90784554	923	923	923	923	0
38	20240909	203100	90784554	923	923	923	923	0
39	20240909	203000	90784554	923	923	923	923	0
40	20240909	202900	90784554	923	923	923	923	0
41	20240909	202800	90784554	923	923	923	923	0
42	20240909	202700	90784554	923	923	923	923	0
43	20240909	202600	90784554	923	923	923	923	0
44	20240909	202500	90784554	923	923	923	923	0
45	20240909	202400	90784554	923	923	923	923	0
46	20240909	202300	90784554	923	923	923	923	0
47	20240909	202200	90784554	923	923	923	923	0
48	20240909	202100	90784554	923	923	923	923	0
49	20240909	202000	90784554	923	923	923	923	0
50	20240909	201900	90784554	923	923	923	923	0
51	20240909	201800	90784554	923	923	923	923	0
52	20240909	201700	90784554	923	923	923	923	0
53	20240909	201600	90784554	923	923	923	923	0
54	20240909	201500	90784554	923	923	923	923	0
55	20240909	201400	90784554	923	923	923	923	0
56	20240909	201300	90784554	923	923	923	923	0
57	20240909	201200	90784554	923	923	923	923	0
58	20240909	201100	90784554	923	923	923	923	0
59	20240909	201000	90784554	923	923	923	923	0
60	20240909	200900	90784554	923	923	923	923	0
61	20240909	200800	90784554	923	923	923	923	0
62	20240909	200700	90784554	923	923	923	923	3539
63	20240909	200600	90784554	923	923	923	923	0
64	20240909	200500	90784554	923	923	923	923	0
65	20240909	200400	90784554	923	923	923	923	0
66	20240909	200300	90784554	923	923	923	923	0
67	20240909	200200	90784554	923	923	923	923	0
68	20240909	200100	90784554	923	923	923	923	0
69	20240909	200000	90784554	923	923	923	923	0
70	20240909	195900	90784554	923	923	923	923	0
71	20240909	195800	90784554	923	923	923	923	0
72	20240909	195700	90784554	923	923	923	923	0
73	20240909	195600	90784554	923	923	923	923	0
74	20240909	195500	90784554	923	923	923	923	0
75	20240909	195400	90784554	923	923	923	923	0
76	20240909	195300	90784554	923	923	923	923	0
77	20240909	195200	90784554	923	923	923	923	0
78	20240909	195100	90784554	923	923	923	923	0
79	20240909	195000	90784554	923	923	923	923	0
80	20240909	194900	90784554	923	923	923	923	0
81	20240909	194800	90784554	923	923	923	923	0
82	20240909	194700	90784554	923	923	923	923	0
83	20240909	194600	90784554	923	923	923	923	0
84	20240909	194500	90784554	923	923	923	923	0
85	20240909	194400	90784554	923	923	923	923	0
86	20240909	194300	90784554	923	923	923	923	0
87	20240909	194200	90784554	923	923	923	923	0
88	20240909	194100	90784554	923	923	923	923	0
89	20240909	194000	90784554	923	923	923	923	0
90	20240909	193900	90784554	923	923	923	923	0
91	20240909	193800	90784554	923	923	923	923	0
92	20240909	193700	90784554	923	923	923	923	3539
93	20240909	193600	90784554	923	923	923	923	0
94	20240909	193500	90784554	923	923	923	923	0
95	20240909	193400	90784554	923	923	923	923	0
96	20240909	193300	90784554	923	923	923	923	0
97	20240909	193200	90784554	923	923	923	923	0
98	20240909	193100	90784554	923	923	923	923	0
99	20240909	193000	90784554	923	923	923	923	0
100	20240909	192900	90784554	923	923	923	923	0
101	20240909	192800	90784554	923	923	923	923	0
102	20240909	192700	90784554	923	923	923	923	0
103	20240909	192600	90784554	923	923	923	923	0
104	20240909	192500	90784554	923	923	923	923	0
105	20240909	192400	90784554	923	923	923	923	0
106	20240909	192300	90784554	923	923	923	923	0
107	20240909	192200	90784554	923	923	923	923	0
108	20240909	192100	90784554	923	923	923	923	0
109	20240909	192000	90784554	923	923	923	923	0
110	20240909	191900	90784554	923	923	923	923	0
111	20240909	191800	90784554	923	923	923	923	0
112	20240909	191700	90784554	923	923	923	923	0
113	20240909	191600	90784554	923	923	923	923	0
114	20240909	191500	90784554	923	923	923	923	0
115	20240909	191400	90784554	923	923	923	923	0
116	20240909	191300	90784554	923	923	923	923	0
117	20240909	191200	90784554	923	923	923	923	0
118	20240909	191100	90784554	923	923	923	923	0
119	20240909	191000	90784554	923	923	923	923	0
120	20240909	190900	90784554	923	923	923	923	0
121	20240909	190800	90784554	923	923	923	923	0
122	20240909	190700	90784554	923	923	923	923	3539
123	20240909	190600	90784554	923	923	923	923	0
124	20240909	190500	90784554	923	923	923	923	0
125	20240909	190400	90784554	923	923	923	923	0
126	20240909	190300	90784554	923	923	923	923	0
127	20240909	190200	90784554	923	923	923	923	0
128	20240909	190100	90784554	923	923	923	923	0
129	20240909	190000	90784554	923	923	923	923	0
130	20240909	185900	90784554	923	923	923	923	0
131	20240909	185800	90784554	923	923	923	923	0
132	20240909	185700	90784554	923	923	923	923	0
133	20240909	185600	90784554	923	923	923	923	0
134	20240909	185500	90784554	923	923	923	923	0
135	20240909	185400	90784554	923	923	923	923	0
136	20240909	185300	90784554	923	923	923	923	0
137	20240909	185200	90784554	923	923	923	923	0
138	20240909	185100	90784554	923	923	923	923	0
139	20240909	185000	90784554	923	923	923	923	0
140	20240909	184900	90784554	923	923	923	923	0
141	20240909	184800	90784554	923	923	923	923	0
142	20240909	184700	90784554	923	923	923	923	0
143	20240909	184600	90784554	923	923	923	923	0
144	20240909	184500	90784554	923	923	923	923	0
145	20240909	184400	90784554	923	923	923	923	0
146	20240909	184300	90784554	923	923	923	923	0
147	20240909	184200	90784554	923	923	923	923	0
148	20240909	184100	90784554	923	923	923	923	0
149	20240909	184000	90784554	923	923	923	923	0
150	20240909	183900	90784554	923	923	923	923	0
151	20240909	183800	90784554	923	923	923	923	0
152	20240909	183700	90784554	923	923	923	923	3539
153	20240909	183600	90784554	923	923	923	923	0
154	20240909	183500	90784554	923	923	923	923	0
155	20240909	183400	90784554	923	923	923	923	0
156	20240909	183300	90784554	923	923	923	923	0
157	20240909	183200	90784554	923	923	923	923	0
158	20240909	183100	90784554	923	923	923	923	0
159	20240909	183000	90784554	923	923	923	923	0
160	20240909	182900	90784554	923	923	923	923	0
161	20240909	182800	90784554	923	923	923	923	0
162	20240909	182700	90784554	923	923	923	923	0
163	20240909	182600	90784554	923	923	923	923	0
164	20240909	182500	90784554	923	923	923	923	0
165	20240909	182400	90784554	923	923	923	923	0
166	20240909	182300	90784554	923	923	923	923	0
167	20240909	182200	90784554	923	923	923	923	0
168	20240909	182100	90784554	923	923	923	923	0
169	20240909	182000	90784554	923	923	923	923	0
170	20240909	181900	90784554	923	923	923	923	0
171	20240909	181800	90784554	923	923	923	923	0
172	20240909	181700	90784554	923	923	923	923	0
173	20240909	181600	90784554	923	923	923	923	0
174	20240909	181500	90784554	923	923	923	923	0
175	20240909	181400	90784554	923	923	923	923	0
176	20240909	181300	90784554	923	923	923	923	0
177	20240909	181200	90784554	923	923	923	923	0
178	20240909	181100	90784554	923	923	923	923	0
179	20240909	181000	90784554	923	923	923	923	0
180	20240909	180900	90784554	923	923	923	923	0
181	20240909	180800	90784554	923	923	923	923	0
182	20240909	180700	90784554	923	923	923	923	3539
183	20240909	180600	90784554	923	923	923	923	0
184	20240909	180500	90784554	923	923	923	923	0
185	20240909	180400	90784554	923	923	923	923	0
186	20240909	180300	90784554	923	923	923	923	0
187	20240909	180200	90784554	923	923	923	923	0
188	20240909	180100	90784554	923	923	923	923	0
189	20240909	180000	90784554	923	923	923	923	0
190	20240909	175900	90784554	923	923	923	923	0
191	20240909	175800	90784554	923	923	923	923	0
192	20240909	175700	90784554	923	923	923	923	0
193	20240909	175600	90784554	923	923	923	923	0
194	20240909	175500	90784554	923	923	923	923	0
195	20240909	175400	90784554	923	923	923	923	0
196	20240909	175300	90784554	923	923	923	923	0
197	20240909	175200	90784554	923	923	923	923	0
198	20240909	175100	90784554	923	923	923	923	0
199	20240909	175000	90784554	923	923	923	923	0
200	20240909	174900	90784554	923	923	923	923	0
201	20240909	174800	90784554	923	923	923	923	0
202	20240909	174700	90784554	923	923	923	923	0
203	20240909	174600	90784554	923	923	923	923	0
204	20240909	174500	90784554	923	923	923	923	0
205	20240909	174400	90784554	923	923	923	923	0
206	20240909	174300	90784554	923	923	923	923	0
207	20240909	174200	90784554	923	923	923	923	0
208	20240909	174100	90784554	923	923	923	923	0
209	20240909	174000	90784554	923	923	923	923	0
210	20240909	173900	90784554	923	923	923	923	0
211	20240909	173800	90784554	923	923	923	923	0
212	20240909	173700	90784554	923	923	923	923	3539
213	20240909	173600	90784554	923	923	923	923	0
214	20240909	173500	90784554	923	923	923	923	0
215	20240909	173400	90784554	923	923	923	923	0
216	20240909	173300	90784554	923	923	923	923	0
217	20240909	173200	90784554	923	923	923	923	0
218	20240909	173100	90784554	923	923	923	923	0
219	20240909	173000	90784554	923	923	923	923	0
220	20240909	172900	90784554	923	923	923	923	0
221	20240909	172800	90784554	923	923	923	923	0
222	20240909	172700	90784554	923	923	923	923	0
223	20240909	172600	90784554	923	923	923	923	0
224	20240909	172500	90784554	923	923	923	923	0
225	20240909	172400	90784554	923	923	923	923	0
226	20240909	172300	90784554	923	923	923	923	0
227	20240909	172200	90784554	923	923	923	923	0
228	20240909	172100	90784554	923	923	923	923	0
229	20240909	172000	90784554	923	923	923	923	0
230	20240909	171900	90784554	923	923	923	923	0
231	20240909	171800	90784554	923	923	923	923	0
232	20240909	171700	90784554	923	923	923	923	0
233	20240909	171600	90784554	923	923	923	923	0
234	20240909	171500	90784554	923	923	923	923	0
235	20240909	171400	90784554	923	923	923	923	0
236	20240909	171300	90784554	923	923	923	923	0
237	20240909	171200	90784554	923	923	923	923	0
238	20240909	171100	90784554	923	923	923	923	0
239	20240909	171000	90784554	923	923	923	923	0
240	20240909	170900	90784554	923	923	923	923	0
241	20240909	170800	90784554	923	923	923	923	0
242	20240909	170700	90784554	923	923	923	923	3539
243	20240909	170600	90784554	923	923	923	923	0
244	20240909	170500	90784554	923	923	923	923	0
245	20240909	170400	90784554	923	923	923	923	0
246	20240909	170300	90784554	923	923	923	923	0
247	20240909	170200	90784554	923	923	923	923	0
248	20240909	170100	90784554	923	923	923	923	0
249	20240909	170000	90784554	923	923	923	923	0
250	20240909	165900	90784554	923	923	923	923	0
251	20240909	165800	90784554	923	923	923	923	0
252	20240909	165700	90784554	923	923	923	923	0
253	20240909	165600	90784554	923	923	923	923	0
254	20240909	165500	90784554	923	923	923	923	0
255	20240909	165400	90784554	923	923	923	923	0
256	20240909	165300	90784554	923	923	923	923	0
257	20240909	165200	90784554	923	923	923	923	0
258	20240909	165100	90784554	923	923	923	923	0
259	20240909	165000	90784554	923	923	923	923	0
260	20240909	164900	90784554	923	923	923	923	0
261	20240909	164800	90784554	923	923	923	923	0
262	20240909	164700	90784554	923	923	923	923	0
263	20240909	164600	90784554	923	923	923	923	0
264	20240909	164500	90784554	923	923	923	923	0
265	20240909	164400	90784554	923	923	923	923	0
266	20240909	164300	90784554	923	923	923	923	0
267	20240909	164200	90784554	923	923	923	923	0
268	20240909	164100	90784554	923	923	923	923	0
269	20240909	164000	90784554	923	923	923	923	0
270	20240909	163900	90784554	923	923	923	923	0
271	20240909	163800	90784554	923	923	923	923	0
272	20240909	163700	90784554	923	923	923	923	3539
273	20240909	163600	90784554	923	923	923	923	0
274	20240909	163500	90784554	923	923	923	923	0
275	20240909	163400	90784554	923	923	923	923	0
276	20240909	163300	90784554	923	923	923	923	0
277	20240909	163200	90784554	923	923	923	923	0
278	20240909	163100	90784554	923	923	923	923	0
279	20240909	163000	90784554	923	923	923	923	0
280	20240909	162900	90784554	923	923	923	923	0
281	20240909	162800	90784554	923	923	923	923	0
282	20240909	162700	90784554	923	923	923	923	0
283	20240909	162600	90784554	923	923	923	923	0
284	20240909	162500	90784554	923	923	923	923	0
285	20240909	162400	90784554	923	923	923	923	0
286	20240909	162300	90784554	923	923	923	923	0
287	20240909	162200	90784554	923	923	923	923	0
288	20240909	162100	90784554	923	923	923	923	0
289	20240909	162000	90784554	923	923	923	923	0
290	20240909	161900	90784554	923	923	923	923	0
291	20240909	161800	90784554	923	923	923	923	0
292	20240909	161700	90784554	923	923	923	923	0
293	20240909	161600	90784554	923	923	923	923	0
294	20240909	161500	90784554	923	923	923	923	0
295	20240909	161400	90784554	923	923	923	923	0
296	20240909	161300	90784554	923	923	923	923	0
297	20240909	161200	90784554	923	923	923	923	0
298	20240909	161100	90784554	923	923	923	923	0
299	20240909	161000	90784554	923	923	923	923	0
300	20240909	160900	90784554	923	923	923	923	0
301	20240909	160800	90784554	923	923	923	923	0
302	20240909	160700	90784554	923	923	923	923	3539
303	20240909	160600	90784554	923	923	923	923	0
304	20240909	160500	90784554	923	923	923	923	0
305	20240909	160400	90784554	923	923	923	923	0
306	20240909	160300	90784554	923	923	923	923	0
307	20240909	160200	90784554	923	923	923	923	0
308	20240909	160100	90784554	923	923	923	923	0
309	20240909	160000	90784554	923	923	923	923	0
310	20240909	155900	90784554	923	923	923	923	0
311	20240909	155800	90784554	923	923	923	923	0
312	20240909	155700	90784554	923	923	923	923	0
313	20240909	155600	90784554	923	923	923	923	0
314	20240909	155500	90784554	923	923	923	923	0
315	20240909	155400	90784554	923	923	923	923	0
316	20240909	155300	90784554	923	923	923	923	0
317	20240909	155200	90784554	923	923	923	923	0
318	20240909	155100	90784554	923	923	923	923	0
319	20240909	155000	90784554	923	923	923	923	0
320	20240909	154900	90784554	923	923	923	923	0
321	20240909	154800	90784554	923	923	923	923	0
322	20240909	154700	90784554	923	923	923	923	0
323	20240909	154600	90784554	923	923	923	923	0
324	20240909	154500	90784554	923	923	923	923	0
325	20240909	154400	90784554	923	923	923	923	0
326	20240909	154300	90784554	923	923	923	923	0
327	20240909	154200	90784554	923	923	923	923	0
328	20240909	154100	90784554	923	923	923	923	0
329	20240909	154000	90784554	923	923	923	923	0
330	20240909	153900	90784554	923	923	923	923	0
331	20240909	153800	90784554	923	923	923	923	0
332	20240909	153700	90784554	923	923	923	923	3539
333	20240909	153600	90784554	923	923	923	923	0
334	20240909	153500	90784554	923	923	923	923	0
335	20240909	153400	90784554	923	923	923	923	0
336	20240909	153300	90784554	923	923	923	923	0
337	20240909	153200	90784554	923	923	923	923	0
338	20240909	153100	90784554	923	923	923	923	0
339	20240909	153000	90784554	923	923	923	923	3539
340	20240909	152900	87518057	922	922	922	922	0
341	20240909	152800	87518057	922	922	922	922	0
342	20240909	152700	87518057	922	922	922	922	0
343	20240909	152600	87518057	922	922	922	922	0
344	20240909	152500	87518057	922	922	922	922	0
345	20240909	152400	87518057	922	922	922	922	0
346	20240909	152300	87518057	922	922	922	922	0
347	20240909	152200	87518057	922	922	922	922	0
348	20240909	152100	87518057	922	922	922	922	0
349	20240909	152000	87518057	922	922	922	922	0
350	20240909	151900	87518057	922	916	922	916	1649
351	20240909	151800	86006912	916	912	916	912	1000
352	20240909	151700	85094908	912	911	915	911	2226
353	20240909	151600	83065518	911	911	911	911	1
354	20240909	151500	83064607	907	907	907	907	0
355	20240909	151400	83064607	907	907	907	907	0
356	20240909	151300	83064607	907	907	907	907	0
357	20240909	151200	83064607	907	912	912	907	2010
358	20240909	151100	81236512	905	905	905	905	0
359	20240909	151000	81236512	905	905	905	905	110
360	20240909	150900	81136962	909	912	912	909	318
361	20240909	150800	80847423	912	912	912	912	22
362	20240909	150700	80827359	912	912	912	912	0
363	20240909	150600	80827359	912	909	912	909	701
364	20240909	150500	80190147	912	912	912	912	0
365	20240909	150400	80190147	912	913	913	912	798
366	20240909	150300	79462361	916	909	916	909	1663
367	20240909	150200	77949213	909	909	909	909	0
368	20240909	150100	77949213	909	904	909	904	2
369	20240909	150000	77947400	909	909	909	909	0
370	20240909	145900	77947400	909	904	909	904	219
371	20240909	145800	77749419	909	909	909	909	11
372	20240909	145700	77739420	902	902	902	902	200
373	20240909	145600	77559020	909	908	909	900	2001
374	20240909	145500	75753444	909	909	909	908	24
375	20240909	145400	75731638	910	910	910	910	0
376	20240909	145300	75731638	910	910	910	910	0
377	20240909	145200	75731638	910	910	910	910	0
378	20240909	145100	75731638	910	910	910	910	0
379	20240909	145000	75731638	910	910	910	910	505
380	20240909	144900	75272088	910	910	910	910	0
381	20240909	144800	75272088	910	910	910	910	287
382	20240909	144700	75010918	911	911	911	911	70
383	20240909	144600	74947148	912	915	915	912	135
384	20240909	144500	74824025	912	912	915	912	579
385	20240909	144400	74295974	912	912	912	912	0
386	20240909	144300	74295974	912	912	912	912	802
387	20240909	144200	73564550	915	915	915	915	0
388	20240909	144100	73564550	915	915	915	915	513
389	20240909	144000	73095155	915	915	915	915	57
390	20240909	143900	73043000	916	916	916	916	0
391	20240909	143800	73043000	916	916	916	916	0
392	20240909	143700	73043000	916	916	916	916	0
393	20240909	143600	73043000	916	916	916	916	0
394	20240909	143500	73043000	916	916	916	916	0
395	20240909	143400	73043000	916	916	916	916	0
396	20240909	143300	73043000	916	916	916	916	0
397	20240909	143200	73043000	916	916	916	916	0
398	20240909	143100	73043000	916	916	916	916	0
399	20240909	143000	73043000	916	916	916	916	0
400	20240909	142900	73043000	916	916	916	916	0
401	20240909	142800	73043000	916	913	916	913	509
402	20240909	142700	72578280	916	916	916	916	0
403	20240909	142600	72578280	916	916	916	916	0
404	20240909	142500	72578280	916	916	916	916	0
405	20240909	142400	72578280	916	916	916	916	0
406	20240909	142300	72578280	916	914	916	914	30
407	20240909	142200	72550858	916	916	916	916	13
408	20240909	142100	72538950	916	916	916	916	1
409	20240909	142000	72538034	916	916	916	916	70
410	20240909	141900	72473914	916	916	916	916	1
411	20240909	141800	72472998	916	911	916	911	22
412	20240909	141700	72452946	916	916	916	916	1
413	20240909	141600	72452030	916	916	916	916	0
414	20240909	141500	72452030	916	916	916	916	0
415	20240909	141400	72452030	916	916	916	916	0
416	20240909	141300	72452030	916	916	916	916	1
417	20240909	141200	72451114	916	916	916	916	0
418	20240909	141100	72451114	916	916	916	916	1
419	20240909	141000	72450198	916	916	916	916	2
420	20240909	140900	72448366	916	916	916	916	2
421	20240909	140800	72446534	912	912	912	912	1798
422	20240909	140700	70806758	912	912	912	912	1
423	20240909	140600	70805846	911	911	911	911	79
424	20240909	140500	70733877	912	912	912	912	1
425	20240909	140400	70732965	912	912	912	912	0
426	20240909	140300	70732965	912	912	912	912	0
427	20240909	140200	70732965	912	912	912	912	0
428	20240909	140100	70732965	912	912	912	912	5
429	20240909	140000	70728405	912	912	912	912	70
430	20240909	135900	70664565	912	912	912	912	1
431	20240909	135800	70663653	912	912	912	912	0
432	20240909	135700	70663653	912	912	912	912	0
433	20240909	135600	70663653	912	912	912	912	0
434	20240909	135500	70663653	912	912	912	912	0
435	20240909	135400	70663653	912	912	912	912	6
436	20240909	135300	70658181	912	912	912	912	0
437	20240909	135200	70658181	912	912	912	912	0
438	20240909	135100	70658181	912	912	912	912	0
439	20240909	135000	70658181	912	912	912	912	0
440	20240909	134900	70658181	912	912	912	912	1
441	20240909	134800	70657269	912	912	912	912	20
442	20240909	134700	70639029	912	912	912	912	288
443	20240909	134600	70376373	915	915	915	915	0
444	20240909	134500	70376373	915	915	915	915	0
445	20240909	134400	70376373	915	915	915	915	0
446	20240909	134300	70376373	915	915	915	915	0
447	20240909	134200	70376373	915	915	915	915	0
448	20240909	134100	70376373	915	915	915	915	0
449	20240909	134000	70376373	915	915	915	915	70
450	20240909	133900	70312323	915	915	915	915	0
451	20240909	133800	70312323	915	915	915	915	0
452	20240909	133700	70312323	915	915	915	915	0
453	20240909	133600	70312323	915	915	915	915	0
454	20240909	133500	70312323	915	915	915	915	0
455	20240909	133400	70312323	915	915	915	915	0
456	20240909	133300	70312323	915	915	915	915	2
457	20240909	133200	70310493	915	907	915	907	716
458	20240909	133100	69660863	907	907	907	907	0
459	20240909	133000	69660863	907	907	907	907	15
460	20240909	132900	69647258	906	904	906	904	7558
461	20240909	132800	62812517	903	902	903	902	1378
462	20240909	132700	61568440	902	902	902	902	0
463	20240909	132600	61568440	902	902	902	902	0
464	20240909	132500	61568440	902	902	902	902	0
465	20240909	132400	61568440	902	900	902	900	12987
466	20240909	132300	49880138	900	900	900	900	2
467	20240909	132200	49878338	900	900	900	900	13
468	20240909	132100	49866638	902	902	902	902	0
469	20240909	132000	49866638	902	902	902	902	70
470	20240909	131900	49803498	902	902	902	902	0
471	20240909	131800	49803498	902	902	902	902	0
472	20240909	131700	49803498	902	902	902	902	0
473	20240909	131600	49803498	902	902	902	902	0
474	20240909	131500	49803498	902	902	902	902	0
475	20240909	131400	49803498	902	902	902	902	0
476	20240909	131300	49803498	902	902	902	902	1
477	20240909	131200	49802596	901	901	901	901	0
478	20240909	131100	49802596	901	901	901	901	1646
479	20240909	131000	48319550	901	901	901	901	0
480	20240909	130900	48319550	901	901	901	901	0
481	20240909	130800	48319550	901	900	901	890	8351
482	20240909	130700	40877452	901	901	901	901	0
483	20240909	130600	40877452	901	901	901	901	0
484	20240909	130500	40877452	901	901	901	901	41
485	20240909	130400	40840511	904	904	904	904	0
486	20240909	130300	40840511	904	904	904	904	0
487	20240909	130200	40840511	904	904	904	904	0
488	20240909	130100	40840511	904	904	904	904	10
489	20240909	130000	40831471	904	904	904	904	75
490	20240909	125900	40763671	905	905	905	905	0
491	20240909	125800	40763671	905	905	905	905	0
492	20240909	125700	40763671	905	905	905	905	0
493	20240909	125600	40763671	905	905	905	905	0
494	20240909	125500	40763671	905	905	905	905	0
495	20240909	125400	40763671	905	905	905	905	0
496	20240909	125300	40763671	905	905	905	905	0
497	20240909	125200	40763671	905	905	905	905	0
498	20240909	125100	40763671	905	905	905	905	0
499	20240909	125000	40763671	905	903	905	903	5002
500	20240909	124900	36240911	905	905	905	905	0
501	20240909	124800	36240911	905	905	905	905	0
502	20240909	124700	36240911	905	905	905	905	0
503	20240909	124600	36240911	905	905	905	905	0
504	20240909	124500	36240911	905	905	905	905	0
505	20240909	124400	36240911	905	905	905	905	0
506	20240909	124300	36240911	905	905	905	905	0
507	20240909	124200	36240911	905	905	905	905	0
508	20240909	124100	36240911	905	905	905	905	0
509	20240909	124000	36240911	905	905	905	905	370
510	20240909	123900	35906061	905	905	905	905	0
511	20240909	123800	35906061	905	905	905	905	0
512	20240909	123700	35906061	905	905	905	905	0
513	20240909	123600	35906061	905	905	905	905	0
514	20240909	123500	35906061	905	905	905	905	0
515	20240909	123400	35906061	905	905	905	905	0
516	20240909	123300	35906061	905	905	905	905	0
517	20240909	123200	35906061	905	905	905	905	0
518	20240909	123100	35906061	905	905	905	905	0
519	20240909	123000	35906061	905	905	905	905	1
520	20240909	122900	35905156	905	905	905	905	0
521	20240909	122800	35905156	905	905	905	905	300
522	20240909	122700	35633656	905	905	905	905	0
523	20240909	122600	35633656	905	905	905	905	1
524	20240909	122500	35632751	895	905	905	895	2000
525	20240909	122400	33839835	906	906	906	906	0
526	20240909	122300	33839835	906	906	906	906	40
527	20240909	122200	33803595	906	906	906	906	0
528	20240909	122100	33803595	906	906	906	906	0
529	20240909	122000	33803595	906	906	906	906	70
530	20240909	121900	33740175	906	906	906	906	0
531	20240909	121800	33740175	906	906	906	906	0
532	20240909	121700	33740175	906	906	906	906	0
533	20240909	121600	33740175	906	906	906	906	0
534	20240909	121500	33740175	906	906	906	906	0
535	20240909	121400	33740175	906	906	906	906	0
536	20240909	121300	33740175	906	906	906	906	300
537	20240909	121200	33468375	906	906	906	906	3
538	20240909	121100	33465657	906	906	906	906	0
539	20240909	121000	33465657	906	905	906	905	4
540	20240909	120900	33462035	904	905	905	904	3
541	20240909	120800	33459321	906	906	906	906	0
542	20240909	120700	33459321	906	906	906	906	0
543	20240909	120600	33459321	906	906	906	906	0
544	20240909	120500	33459321	906	906	906	906	0
545	20240909	120400	33459321	906	906	906	906	0
546	20240909	120300	33459321	906	906	906	906	0
547	20240909	120200	33459321	906	906	906	906	0
548	20240909	120100	33459321	906	906	906	906	0
549	20240909	120000	33459321	906	906	906	906	70
550	20240909	115900	33395901	906	906	906	906	0
551	20240909	115800	33395901	906	906	906	906	0
552	20240909	115700	33395901	906	906	906	906	0
553	20240909	115600	33395901	906	906	906	906	1
554	20240909	115500	33394995	906	906	906	906	0
555	20240909	115400	33394995	906	906	906	906	0
556	20240909	115300	33394995	906	906	906	906	0
557	20240909	115200	33394995	906	906	906	906	0
558	20240909	115100	33394995	906	906	906	906	0
559	20240909	115000	33394995	906	904	906	904	231
560	20240909	114900	33186169	903	903	903	903	258
561	20240909	114800	32953195	903	900	903	900	99
562	20240909	114700	32864092	900	899	900	899	283
563	20240909	114600	32609674	898	900	900	898	710
564	20240909	114500	31971194	903	903	903	903	0
565	20240909	114400	31971194	903	903	903	903	0
566	20240909	114300	31971194	903	903	903	903	0
567	20240909	114200	31971194	903	903	903	903	0
568	20240909	114100	31971194	903	903	903	903	0
569	20240909	114000	31971194	903	903	903	903	129
570	20240909	113900	31854707	900	900	900	900	0
571	20240909	113800	31854707	900	900	900	900	0
572	20240909	113700	31854707	900	900	900	900	15
573	20240909	113600	31841207	901	901	901	901	0
574	20240909	113500	31841207	901	901	901	901	2
575	20240909	113400	31839405	903	903	903	903	1
576	20240909	113300	31838502	904	904	904	904	0
577	20240909	113200	31838502	904	904	904	904	0
578	20240909	113100	31838502	904	904	904	904	0
579	20240909	113000	31838502	904	904	904	904	0
580	20240909	112900	31838502	904	904	904	904	0
581	20240909	112800	31838502	904	904	904	904	0
582	20240909	112700	31838502	904	904	904	904	0
583	20240909	112600	31838502	904	899	904	899	1001
584	20240909	112500	30938598	904	904	904	904	0
585	20240909	112400	30938598	904	904	904	904	0
586	20240909	112300	30938598	904	904	904	904	0
587	20240909	112200	30938598	904	904	904	904	0
588	20240909	112100	30938598	904	904	904	904	0
589	20240909	112000	30938598	904	904	904	904	71
590	20240909	111900	30874414	903	903	903	903	4
591	20240909	111800	30870802	903	903	903	903	0
592	20240909	111700	30870802	903	903	903	903	1
593	20240909	111600	30869899	897	897	897	897	0
594	20240909	111500	30869899	897	897	897	897	0
595	20240909	111400	30869899	897	897	897	897	0
596	20240909	111300	30869899	897	897	897	897	1
597	20240909	111200	30869002	904	904	904	904	0
598	20240909	111100	30869002	904	904	904	904	1
599	20240909	111000	30868098	897	897	897	897	0
600	20240909	110900	30868098	897	897	897	897	149
601	20240909	110800	30734445	904	904	904	904	0
602	20240909	110700	30734445	904	904	904	904	0
603	20240909	110600	30734445	904	904	904	904	0
604	20240909	110500	30734445	904	904	904	904	0
605	20240909	110400	30734445	904	904	904	904	0
606	20240909	110300	30734445	904	904	904	904	0
607	20240909	110200	30734445	904	904	904	904	0
608	20240909	110100	30734445	904	904	904	904	0
609	20240909	110000	30734445	904	904	904	904	71
610	20240909	105900	30670261	904	899	904	895	2001
611	20240909	105800	28878553	904	904	904	904	0
612	20240909	105700	28878553	904	904	904	904	0
613	20240909	105600	28878553	904	904	904	904	0
614	20240909	105500	28878553	904	904	904	904	0
615	20240909	105400	28878553	904	904	904	904	0
616	20240909	105300	28878553	904	904	904	904	0
617	20240909	105200	28878553	904	900	904	896	1001
618	20240909	105100	27978026	906	906	906	906	0
619	20240909	105000	27978026	906	906	906	906	0
620	20240909	104900	27978026	906	906	906	906	0
621	20240909	104800	27978026	906	906	906	906	0
622	20240909	104700	27978026	906	906	906	906	0
623	20240909	104600	27978026	906	906	906	906	0
624	20240909	104500	27978026	906	906	906	906	0
625	20240909	104400	27978026	906	906	906	906	0
626	20240909	104300	27978026	906	906	906	906	0
627	20240909	104200	27978026	906	906	906	906	1
628	20240909	104100	27977120	907	907	907	907	0
629	20240909	104000	27977120	907	906	907	906	72
630	20240909	103900	27911887	907	906	907	890	2419
631	20240909	103800	25737706	907	907	907	907	2
632	20240909	103700	25735892	907	907	907	907	0
633	20240909	103600	25735892	907	907	907	907	1
634	20240909	103500	25734985	905	906	906	905	161
635	20240909	103400	25589273	908	908	908	908	0
636	20240909	103300	25589273	908	908	908	908	1
637	20240909	103200	25588365	907	910	910	907	963
638	20240909	103100	24713930	915	910	915	910	12
639	20240909	103000	24703005	916	911	916	911	5
640	20240909	102900	24698441	915	915	915	915	2
641	20240909	102800	24696611	915	915	915	915	120
642	20240909	102700	24586811	915	915	915	915	0
643	20240909	102600	24586811	915	915	915	915	0
644	20240909	102500	24586811	915	915	915	915	0
645	20240909	102400	24586811	915	915	915	915	0
646	20240909	102300	24586811	915	915	915	915	1
647	20240909	102200	24585896	909	910	910	909	1000
648	20240909	102100	23676338	910	910	910	910	0
649	20240909	102000	23676338	910	916	916	910	88
650	20240909	101900	23595832	916	916	916	916	1
651	20240909	101800	23594916	910	910	910	910	1920
652	20240909	101700	21847716	917	917	917	917	0
653	20240909	101600	21847716	917	917	917	917	0
654	20240909	101500	21847716	917	915	917	915	22
655	20240909	101400	21827584	909	909	909	909	0
656	20240909	101300	21827584	909	909	909	909	0
657	20240909	101200	21827584	909	909	909	909	42
658	20240909	101100	21789406	910	910	910	910	0
659	20240909	101000	21789406	910	910	915	910	4
660	20240909	100900	21785761	915	915	915	915	0
661	20240909	100800	21785761	915	910	915	910	5
662	20240909	100700	21781206	915	915	915	915	0
663	20240909	100600	21781206	915	915	915	915	0
664	20240909	100500	21781206	915	910	915	910	14
665	20240909	100400	21768411	910	910	910	910	0
666	20240909	100300	21768411	910	910	910	910	3
667	20240909	100200	21765681	915	915	915	915	0
668	20240909	100100	21765681	915	910	915	910	2
669	20240909	100000	21763856	910	915	915	910	72
670	20240909	095900	21697981	915	915	915	915	0
671	20240909	095800	21697981	915	915	915	915	0
672	20240909	095700	21697981	915	915	915	915	1
673	20240909	095600	21697066	909	910	910	909	900
674	20240909	095500	20878956	915	915	915	915	5
675	20240909	095400	20874381	915	915	915	915	10
676	20240909	095300	20865231	915	915	915	915	0
677	20240909	095200	20865231	915	915	915	915	1
678	20240909	095100	20864316	909	910	910	909	869
679	20240909	095000	20073612	916	916	916	916	0
680	20240909	094900	20073612	916	916	916	916	1
681	20240909	094800	20072696	911	911	911	911	14
682	20240909	094700	20059942	919	919	919	919	1
683	20240909	094600	20059023	919	919	919	919	1
684	20240909	094500	20058104	919	919	919	919	0
685	20240909	094400	20058104	919	919	919	919	0
686	20240909	094300	20058104	919	919	919	919	13
687	20240909	094200	20046157	919	919	919	919	10
688	20240909	094100	20036967	919	911	919	911	2
689	20240909	094000	20035137	919	919	919	919	71
690	20240909	093900	19969888	921	921	921	921	0
691	20240909	093800	19969888	921	921	921	921	0
692	20240909	093700	19969888	921	921	921	921	0
693	20240909	093600	19969888	921	921	921	921	0
694	20240909	093500	19969888	921	921	921	921	0
695	20240909	093400	19969888	921	911	921	911	2
696	20240909	093300	19968056	912	917	917	912	12887
697	20240909	093200	8212765	924	924	924	924	0
698	20240909	093100	8212765	924	924	924	924	1
699	20240909	093000	8211841	925	925	925	925	54
700	20240909	092900	8161891	925	920	925	920	351
701	20240909	092800	7838966	918	915	918	915	1171
702	20240909	092700	6766243	915	915	915	915	3
703	20240909	092600	6763498	915	915	915	915	8
704	20240909	092500	6756178	916	910	916	910	321
705	20240909	092400	6463552	916	916	916	916	0
706	20240909	092300	6463552	916	916	916	916	0
707	20240909	092200	6463552	916	916	916	916	0
708	20240909	092100	6463552	916	916	916	916	0
709	20240909	092000	6463552	916	916	916	916	152
710	20240909	091900	6324320	920	920	920	920	0
711	20240909	091800	6324320	920	920	920	920	0
712	20240909	091700	6324320	920	920	920	920	0
713	20240909	091600	6324320	920	920	920	920	0
714	20240909	091500	6324320	920	920	920	920	0
715	20240909	091400	6324320	920	920	920	920	0
716	20240909	091300	6324320	920	917	920	917	330
717	20240909	091200	6021033	920	920	920	920	33
718	20240909	091100	5990673	920	920	920	920	0
719	20240909	091000	5990673	920	920	920	920	4
720	20240909	090900	5986993	920	920	920	920	0
721	20240909	090800	5986993	920	920	920	920	0
722	20240909	090700	5986993	920	920	920	920	1
723	20240909	090600	5986073	925	925	925	925	0
724	20240909	090500	5986073	925	925	925	925	0
725	20240909	090400	5986073	925	917	925	916	778
726	20240909	090300	5270662	907	913	913	878	4127
727	20240909	090200	1539291	916	922	924	916	928
728	20240909	090100	688204	923	924	926	923	398
729	20240909	090000	320049	924	925	925	924	344