KissMeData/092220/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195800	595987062	972	972	972	972	31903
3	20240910	195700	595987062	972	972	972	972	0
4	20240910	195600	595987062	972	972	972	972	0
5	20240910	195500	595987062	972	972	972	972	0
6	20240910	195400	595987062	972	972	972	972	0
7	20240910	195300	595987062	972	972	972	972	0
8	20240910	195200	595987062	972	972	972	972	0
9	20240910	195100	595987062	972	972	972	972	0
10	20240910	195000	595987062	972	972	972	972	0
11	20240910	194900	595987062	972	972	972	972	0
12	20240910	194800	595987062	972	972	972	972	0
13	20240910	194700	595987062	972	972	972	972	0
14	20240910	194600	595987062	972	972	972	972	0
15	20240910	194500	595987062	972	972	972	972	0
16	20240910	194400	595987062	972	972	972	972	0
17	20240910	194300	595987062	972	972	972	972	0
18	20240910	194200	595987062	972	972	972	972	0
19	20240910	194100	595987062	972	972	972	972	0
20	20240910	194000	595987062	972	972	972	972	0
21	20240910	193900	595987062	972	972	972	972	0
22	20240910	193800	595987062	972	972	972	972	0
23	20240910	193700	595987062	972	972	972	972	0
24	20240910	193600	595987062	972	972	972	972	0
25	20240910	193500	595987062	972	972	972	972	0
26	20240910	193400	595987062	972	972	972	972	0
27	20240910	193300	595987062	972	972	972	972	0
28	20240910	193200	595987062	972	972	972	972	0
29	20240910	193100	595987062	972	972	972	972	0
30	20240910	193000	595987062	972	972	972	972	0
31	20240910	192900	595987062	972	972	972	972	0
32	20240910	192800	595987062	972	972	972	972	31903
33	20240910	192700	595987062	972	972	972	972	0
34	20240910	192600	595987062	972	972	972	972	0
35	20240910	192500	595987062	972	972	972	972	0
36	20240910	192400	595987062	972	972	972	972	0
37	20240910	192300	595987062	972	972	972	972	0
38	20240910	192200	595987062	972	972	972	972	0
39	20240910	192100	595987062	972	972	972	972	0
40	20240910	192000	595987062	972	972	972	972	0
41	20240910	191900	595987062	972	972	972	972	0
42	20240910	191800	595987062	972	972	972	972	0
43	20240910	191700	595987062	972	972	972	972	0
44	20240910	191600	595987062	972	972	972	972	0
45	20240910	191500	595987062	972	972	972	972	0
46	20240910	191400	595987062	972	972	972	972	0
47	20240910	191300	595987062	972	972	972	972	0
48	20240910	191200	595987062	972	972	972	972	0
49	20240910	191100	595987062	972	972	972	972	0
50	20240910	191000	595987062	972	972	972	972	0
51	20240910	190900	595987062	972	972	972	972	0
52	20240910	190800	595987062	972	972	972	972	0
53	20240910	190700	595987062	972	972	972	972	0
54	20240910	190600	595987062	972	972	972	972	0
55	20240910	190500	595987062	972	972	972	972	0
56	20240910	190400	595987062	972	972	972	972	0
57	20240910	190300	595987062	972	972	972	972	0
58	20240910	190200	595987062	972	972	972	972	0
59	20240910	190100	595987062	972	972	972	972	0
60	20240910	190000	595987062	972	972	972	972	0
61	20240910	185900	595987062	972	972	972	972	0
62	20240910	185800	595987062	972	972	972	972	31903
63	20240910	185700	595987062	972	972	972	972	0
64	20240910	185600	595987062	972	972	972	972	0
65	20240910	185500	595987062	972	972	972	972	0
66	20240910	185400	595987062	972	972	972	972	0
67	20240910	185300	595987062	972	972	972	972	0
68	20240910	185200	595987062	972	972	972	972	0
69	20240910	185100	595987062	972	972	972	972	0
70	20240910	185000	595987062	972	972	972	972	0
71	20240910	184900	595987062	972	972	972	972	0
72	20240910	184800	595987062	972	972	972	972	0
73	20240910	184700	595987062	972	972	972	972	0
74	20240910	184600	595987062	972	972	972	972	0
75	20240910	184500	595987062	972	972	972	972	0
76	20240910	184400	595987062	972	972	972	972	0
77	20240910	184300	595987062	972	972	972	972	0
78	20240910	184200	595987062	972	972	972	972	0
79	20240910	184100	595987062	972	972	972	972	0
80	20240910	184000	595987062	972	972	972	972	0
81	20240910	183900	595987062	972	972	972	972	0
82	20240910	183800	595987062	972	972	972	972	0
83	20240910	183700	595987062	972	972	972	972	0
84	20240910	183600	595987062	972	972	972	972	0
85	20240910	183500	595987062	972	972	972	972	0
86	20240910	183400	595987062	972	972	972	972	0
87	20240910	183300	595987062	972	972	972	972	0
88	20240910	183200	595987062	972	972	972	972	0
89	20240910	183100	595987062	972	972	972	972	0
90	20240910	183000	595987062	972	972	972	972	0
91	20240910	182900	595987062	972	972	972	972	0
92	20240910	182800	595987062	972	972	972	972	31903
93	20240910	182700	595987062	972	972	972	972	0
94	20240910	182600	595987062	972	972	972	972	0
95	20240910	182500	595987062	972	972	972	972	0
96	20240910	182400	595987062	972	972	972	972	0
97	20240910	182300	595987062	972	972	972	972	0
98	20240910	182200	595987062	972	972	972	972	0
99	20240910	182100	595987062	972	972	972	972	0
100	20240910	182000	595987062	972	972	972	972	0
101	20240910	181900	595987062	972	972	972	972	0
102	20240910	181800	595987062	972	972	972	972	0
103	20240910	181700	595987062	972	972	972	972	0
104	20240910	181600	595987062	972	972	972	972	0
105	20240910	181500	595987062	972	972	972	972	0
106	20240910	181400	595987062	972	972	972	972	0
107	20240910	181300	595987062	972	972	972	972	0
108	20240910	181200	595987062	972	972	972	972	0
109	20240910	181100	595987062	972	972	972	972	0
110	20240910	181000	595987062	972	972	972	972	0
111	20240910	180900	595987062	972	972	972	972	0
112	20240910	180800	595987062	972	972	972	972	0
113	20240910	180700	595987062	972	972	972	972	0
114	20240910	180600	595987062	972	972	972	972	0
115	20240910	180500	595987062	972	972	972	972	0
116	20240910	180400	595987062	972	972	972	972	0
117	20240910	180300	595987062	972	972	972	972	0
118	20240910	180200	595987062	972	972	972	972	0
119	20240910	180100	595987062	972	972	972	972	0
120	20240910	180000	595987062	972	972	972	972	0
121	20240910	175900	595987062	972	972	972	972	0
122	20240910	175800	595987062	972	972	972	972	31903
123	20240910	175700	595987062	972	972	972	972	0
124	20240910	175600	595987062	972	972	972	972	0
125	20240910	175500	595987062	972	972	972	972	0
126	20240910	175400	595987062	972	972	972	972	0
127	20240910	175300	595987062	972	972	972	972	0
128	20240910	175200	595987062	972	972	972	972	0
129	20240910	175100	595987062	972	972	972	972	0
130	20240910	175000	595987062	972	972	972	972	0
131	20240910	174900	595987062	972	972	972	972	0
132	20240910	174800	595987062	972	972	972	972	0
133	20240910	174700	595987062	972	972	972	972	0
134	20240910	174600	595987062	972	972	972	972	0
135	20240910	174500	595987062	972	972	972	972	0
136	20240910	174400	595987062	972	972	972	972	0
137	20240910	174300	595987062	972	972	972	972	0
138	20240910	174200	595987062	972	972	972	972	0
139	20240910	174100	595987062	972	972	972	972	0
140	20240910	174000	595987062	972	972	972	972	0
141	20240910	173900	595987062	972	972	972	972	0
142	20240910	173800	595987062	972	972	972	972	0
143	20240910	173700	595987062	972	972	972	972	0
144	20240910	173600	595987062	972	972	972	972	0
145	20240910	173500	595987062	972	972	972	972	0
146	20240910	173400	595987062	972	972	972	972	0
147	20240910	173300	595987062	972	972	972	972	0
148	20240910	173200	595987062	972	972	972	972	0
149	20240910	173100	595987062	972	972	972	972	0
150	20240910	173000	595987062	972	972	972	972	0
151	20240910	172900	595987062	972	972	972	972	0
152	20240910	172800	595987062	972	972	972	972	31903
153	20240910	172700	595987062	972	972	972	972	0
154	20240910	172600	595987062	972	972	972	972	0
155	20240910	172500	595987062	972	972	972	972	0
156	20240910	172400	595987062	972	972	972	972	0
157	20240910	172300	595987062	972	972	972	972	0
158	20240910	172200	595987062	972	972	972	972	0
159	20240910	172100	595987062	972	972	972	972	0
160	20240910	172000	595987062	972	972	972	972	0
161	20240910	171900	595987062	972	972	972	972	0
162	20240910	171800	595987062	972	972	972	972	0
163	20240910	171700	595987062	972	972	972	972	0
164	20240910	171600	595987062	972	972	972	972	0
165	20240910	171500	595987062	972	972	972	972	0
166	20240910	171400	595987062	972	972	972	972	0
167	20240910	171300	595987062	972	972	972	972	0
168	20240910	171200	595987062	972	972	972	972	0
169	20240910	171100	595987062	972	972	972	972	0
170	20240910	171000	595987062	972	972	972	972	0
171	20240910	170900	595987062	972	972	972	972	0
172	20240910	170800	595987062	972	972	972	972	0
173	20240910	170700	595987062	972	972	972	972	0
174	20240910	170600	595987062	972	972	972	972	0
175	20240910	170500	595987062	972	972	972	972	0
176	20240910	170400	595987062	972	972	972	972	0
177	20240910	170300	595987062	972	972	972	972	0
178	20240910	170200	595987062	972	972	972	972	0
179	20240910	170100	595987062	972	972	972	972	0
180	20240910	170000	595987062	972	972	972	972	0
181	20240910	165900	595987062	972	972	972	972	0
182	20240910	165800	595987062	972	972	972	972	31903
183	20240910	165700	595987062	972	972	972	972	0
184	20240910	165600	595987062	972	972	972	972	0
185	20240910	165500	595987062	972	972	972	972	0
186	20240910	165400	595987062	972	972	972	972	0
187	20240910	165300	595987062	972	972	972	972	0
188	20240910	165200	595987062	972	972	972	972	0
189	20240910	165100	595987062	972	972	972	972	0
190	20240910	165000	595987062	972	972	972	972	0
191	20240910	164900	595987062	972	972	972	972	0
192	20240910	164800	595987062	972	972	972	972	0
193	20240910	164700	595987062	972	972	972	972	0
194	20240910	164600	595987062	972	972	972	972	0
195	20240910	164500	595987062	972	972	972	972	0
196	20240910	164400	595987062	972	972	972	972	0
197	20240910	164300	595987062	972	972	972	972	0
198	20240910	164200	595987062	972	972	972	972	0
199	20240910	164100	595987062	972	972	972	972	0
200	20240910	164000	595987062	972	972	972	972	0
201	20240910	163900	595987062	972	972	972	972	0
202	20240910	163800	595987062	972	972	972	972	0
203	20240910	163700	595987062	972	972	972	972	0
204	20240910	163600	595987062	972	972	972	972	0
205	20240910	163500	595987062	972	972	972	972	0
206	20240910	163400	595987062	972	972	972	972	0
207	20240910	163300	595987062	972	972	972	972	0
208	20240910	163200	595987062	972	972	972	972	0
209	20240910	163100	595987062	972	972	972	972	0
210	20240910	163000	595987062	972	972	972	972	0
211	20240910	162900	595987062	972	972	972	972	0
212	20240910	162800	595987062	972	972	972	972	31903
213	20240910	162700	595987062	972	972	972	972	0
214	20240910	162600	595987062	972	972	972	972	0
215	20240910	162500	595987062	972	972	972	972	0
216	20240910	162400	595987062	972	972	972	972	0
217	20240910	162300	595987062	972	972	972	972	0
218	20240910	162200	595987062	972	972	972	972	0
219	20240910	162100	595987062	972	972	972	972	0
220	20240910	162000	595987062	972	972	972	972	0
221	20240910	161900	595987062	972	972	972	972	0
222	20240910	161800	595987062	972	972	972	972	0
223	20240910	161700	595987062	972	972	972	972	0
224	20240910	161600	595987062	972	972	972	972	0
225	20240910	161500	595987062	972	972	972	972	0
226	20240910	161400	595987062	972	972	972	972	0
227	20240910	161300	595987062	972	972	972	972	0
228	20240910	161200	595987062	972	972	972	972	0
229	20240910	161100	595987062	972	972	972	972	0
230	20240910	161000	595987062	972	972	972	972	0
231	20240910	160900	595987062	972	972	972	972	0
232	20240910	160800	595987062	972	972	972	972	0
233	20240910	160700	595987062	972	972	972	972	0
234	20240910	160600	595987062	972	972	972	972	0
235	20240910	160500	595987062	972	972	972	972	0
236	20240910	160400	595987062	972	972	972	972	0
237	20240910	160300	595987062	972	972	972	972	0
238	20240910	160200	595987062	972	972	972	972	0
239	20240910	160100	595987062	972	972	972	972	0
240	20240910	160000	595987062	972	972	972	972	0
241	20240910	155900	595987062	972	972	972	972	0
242	20240910	155800	595987062	972	972	972	972	31903
243	20240910	155700	595987062	972	972	972	972	0
244	20240910	155600	595987062	972	972	972	972	0
245	20240910	155500	595987062	972	972	972	972	0
246	20240910	155400	595987062	972	972	972	972	0
247	20240910	155300	595987062	972	972	972	972	0
248	20240910	155200	595987062	972	972	972	972	0
249	20240910	155100	595987062	972	972	972	972	0
250	20240910	155000	595987062	972	972	972	972	0
251	20240910	154900	595987062	972	972	972	972	0
252	20240910	154800	595987062	972	972	972	972	0
253	20240910	154700	595987062	972	972	972	972	0
254	20240910	154600	595987062	972	972	972	972	0
255	20240910	154500	595987062	972	972	972	972	0
256	20240910	154400	595987062	972	972	972	972	0
257	20240910	154300	595987062	972	972	972	972	0
258	20240910	154200	595987062	972	972	972	972	0
259	20240910	154100	595987062	972	972	972	972	0
260	20240910	154000	595987062	972	972	972	972	0
261	20240910	153900	595987062	972	972	972	972	0
262	20240910	153800	595987062	972	972	972	972	0
263	20240910	153700	595987062	972	972	972	972	0
264	20240910	153600	595987062	972	972	972	972	0
265	20240910	153500	595987062	972	972	972	972	0
266	20240910	153400	595987062	972	972	972	972	0
267	20240910	153300	595987062	972	972	972	972	0
268	20240910	153200	595987062	972	972	972	972	0
269	20240910	153100	595987062	972	972	972	972	0
270	20240910	153000	595987062	972	972	972	972	31903
271	20240910	152900	564977346	972	972	972	972	0
272	20240910	152800	564977346	972	972	972	972	0
273	20240910	152700	564977346	972	972	972	972	0
274	20240910	152600	564977346	972	972	972	972	0
275	20240910	152500	564977346	972	972	972	972	0
276	20240910	152400	564977346	972	972	972	972	0
277	20240910	152300	564977346	972	972	972	972	0
278	20240910	152200	564977346	972	972	972	972	0
279	20240910	152100	564977346	972	972	972	972	0
280	20240910	152000	564977346	972	972	972	972	0
281	20240910	151900	564977346	972	973	973	972	13426
282	20240910	151800	551927059	974	973	974	972	840
283	20240910	151700	551110192	974	974	976	972	5576
284	20240910	151600	545689647	976	976	976	976	71
285	20240910	151500	545620351	972	974	974	972	3000
286	20240910	151400	542703683	974	974	974	974	1
287	20240910	151300	542702709	973	973	973	973	2823
288	20240910	151200	539955930	974	976	976	974	37
289	20240910	151100	539919878	976	974	976	973	5601
290	20240910	151000	534470002	973	976	976	973	4565
291	20240910	150900	530026513	976	976	976	976	33
292	20240910	150800	529994305	977	973	977	972	5215
293	20240910	150700	524924896	973	974	974	973	3000
294	20240910	150600	522004598	974	974	974	974	6903
295	20240910	150500	515281076	974	974	974	974	1776
296	20240910	150400	513551252	974	974	974	974	1
297	20240910	150300	513550278	974	975	975	974	8103
298	20240910	150200	505652136	975	975	975	975	1503
299	20240910	150100	504186711	975	975	975	975	1025
300	20240910	150000	503187336	975	975	975	975	2004
301	20240910	145900	501233436	975	976	976	975	3860
302	20240910	145800	497469904	977	977	977	977	10
303	20240910	145700	497460134	977	977	977	975	21135
304	20240910	145600	476844676	976	976	976	976	0
305	20240910	145500	476844676	976	976	976	976	3019
306	20240910	145400	473898132	976	978	978	976	1505
307	20240910	145300	472429134	978	978	978	978	100
308	20240910	145200	472331334	975	975	975	975	400
309	20240910	145100	471941334	975	977	977	975	11009
310	20240910	145000	461200890	978	978	978	978	105
311	20240910	144900	461098200	978	978	978	978	0
312	20240910	144800	461098200	978	978	978	978	211
313	20240910	144700	460891842	978	978	978	978	138
314	20240910	144600	460756878	978	978	978	978	831
315	20240910	144500	459944160	977	978	978	976	4349
316	20240910	144400	455696570	978	979	979	978	504
317	20240910	144300	455203654	978	978	978	978	0
318	20240910	144200	455203654	978	978	978	978	0
319	20240910	144100	455203654	978	978	978	978	0
320	20240910	144000	455203654	978	978	978	978	0
321	20240910	143900	455203654	978	978	978	978	1513
322	20240910	143800	453723940	978	978	978	978	0
323	20240910	143700	453723940	978	978	978	978	1
324	20240910	143600	453722962	978	978	978	978	1000
325	20240910	143500	452744962	978	978	978	978	10
326	20240910	143400	452735182	978	978	978	978	2
327	20240910	143300	452733226	977	977	977	977	100
328	20240910	143200	452635526	977	977	977	977	0
329	20240910	143100	452635526	977	977	977	977	1612
330	20240910	143000	451060602	978	978	978	978	89
331	20240910	142900	450973560	978	978	978	978	0
332	20240910	142800	450973560	978	978	978	978	6
333	20240910	142700	450967692	978	978	978	978	20
334	20240910	142600	450948132	978	978	978	978	301
335	20240910	142500	450653754	978	978	978	978	2054
336	20240910	142400	448644942	978	978	978	978	1006
337	20240910	142300	447661074	978	980	980	978	651
338	20240910	142200	447024344	980	979	980	979	941
339	20240910	142100	446102220	979	979	979	978	3
340	20240910	142000	446099284	979	979	979	979	382
341	20240910	141900	445725306	980	980	980	980	1
342	20240910	141800	445724326	980	979	980	979	16
343	20240910	141700	445708652	980	980	980	980	710
344	20240910	141600	445012852	978	978	978	978	96
345	20240910	141500	444918964	978	978	978	978	0
346	20240910	141400	444918964	978	978	978	978	1
347	20240910	141300	444917986	978	978	978	978	187
348	20240910	141200	444735100	977	977	977	977	0
349	20240910	141100	444735100	977	978	978	977	3082
350	20240910	141000	441723520	979	979	979	979	180
351	20240910	140900	441547300	979	980	980	979	335
352	20240910	140800	441219334	981	981	981	981	1
353	20240910	140700	441218353	981	981	981	981	0
354	20240910	140600	441218353	981	981	981	981	0
355	20240910	140500	441218353	981	981	981	981	0
356	20240910	140400	441218353	981	980	981	980	33
357	20240910	140300	441185982	977	981	981	977	14501
358	20240910	140200	427018280	978	978	978	978	1022
359	20240910	140100	426018764	977	979	979	977	2011
360	20240910	140000	424051017	977	977	977	977	1673
361	20240910	135900	422416496	978	978	978	978	0
362	20240910	135800	422416496	978	979	979	978	1157
363	20240910	135700	421284849	980	980	980	980	0
364	20240910	135600	421284849	980	980	980	980	0
365	20240910	135500	421284849	980	982	982	980	383
366	20240910	135400	420909448	982	982	982	982	1
367	20240910	135300	420908466	981	981	981	981	600
368	20240910	135200	420319866	982	982	982	982	40
369	20240910	135100	420280586	982	982	982	982	52
370	20240910	135000	420229522	981	981	981	981	10
371	20240910	134900	420219712	980	980	980	980	173
372	20240910	134800	420050172	980	979	980	979	5001
373	20240910	134700	415150343	978	978	978	978	0
374	20240910	134600	415150343	978	978	978	978	0
375	20240910	134500	415150343	978	978	978	978	0
376	20240910	134400	415150343	978	978	978	978	0
377	20240910	134300	415150343	978	978	978	978	139
378	20240910	134200	415014401	978	976	978	976	2990
379	20240910	134100	412096141	976	978	978	975	7961
380	20240910	134000	404331566	979	979	979	979	1
381	20240910	133900	404330587	979	978	979	978	4690
382	20240910	133800	399741916	978	978	978	978	0
383	20240910	133700	399741916	978	977	978	977	1580
384	20240910	133600	398198225	978	977	978	977	2011
385	20240910	133500	396233475	977	977	977	977	780
386	20240910	133400	395471415	977	977	977	977	13
387	20240910	133300	395458714	976	977	978	976	1750
388	20240910	133200	393749900	977	979	979	977	1830
389	20240910	133100	391960699	980	979	981	979	150
390	20240910	133000	391813810	979	978	979	977	4003
391	20240910	132900	387899377	978	979	979	978	1174
392	20240910	132800	386751200	979	983	983	979	27524
393	20240910	132700	359760054	983	982	983	982	654
394	20240910	132600	359117816	983	983	983	983	36
395	20240910	132500	359082428	983	983	983	983	0
396	20240910	132400	359082428	983	983	983	983	0
397	20240910	132300	359082428	983	983	983	983	297
398	20240910	132200	358790477	983	983	983	983	9358
399	20240910	132100	349591563	983	984	984	983	2884
400	20240910	132000	346755074	985	985	985	985	10
401	20240910	131900	346745224	985	985	985	985	129
402	20240910	131800	346618159	985	985	985	985	0
403	20240910	131700	346618159	985	985	985	985	0
404	20240910	131600	346618159	985	985	985	985	170
405	20240910	131500	346450709	985	985	985	985	30
406	20240910	131400	346421159	985	985	985	985	86
407	20240910	131300	346336449	984	984	984	984	520
408	20240910	131200	345824769	984	984	984	984	26
409	20240910	131100	345799185	985	985	985	985	1
410	20240910	131000	345798200	985	984	985	984	29
411	20240910	130900	345769651	984	984	985	984	779
412	20240910	130800	345003112	984	984	984	984	1
413	20240910	130700	345002128	983	983	983	983	772
414	20240910	130600	344243252	984	986	986	984	3805
415	20240910	130500	340498301	986	986	986	986	138
416	20240910	130400	340362233	985	985	985	985	0
417	20240910	130300	340362233	985	985	985	985	693
418	20240910	130200	339679628	985	985	985	984	16520
419	20240910	130100	323417093	985	987	987	985	13030
420	20240910	130000	310571096	987	987	987	987	0
421	20240910	125900	310571096	987	987	987	987	0
422	20240910	125800	310571096	987	987	987	987	0
423	20240910	125700	310571096	987	987	987	987	1763
424	20240910	125600	308831015	987	987	987	987	500
425	20240910	125500	308337515	989	988	989	988	541
426	20240910	125400	307802469	987	987	987	987	1
427	20240910	125300	307801482	988	989	989	988	820
428	20240910	125200	306990716	989	989	989	989	5
429	20240910	125100	306985771	990	990	990	990	15
430	20240910	125000	306970921	989	989	989	989	0
431	20240910	124900	306970921	989	989	989	989	246
432	20240910	124800	306727627	990	990	990	990	0
433	20240910	124700	306727627	990	990	990	990	0
434	20240910	124600	306727627	990	990	990	990	608
435	20240910	124500	306125707	990	990	990	990	10
436	20240910	124400	306115807	992	992	992	992	1
437	20240910	124300	306114815	993	993	993	993	467
438	20240910	124200	305651084	992	991	992	990	2611
439	20240910	124100	303066169	992	992	992	992	300
440	20240910	124000	302768569	992	992	992	992	1
441	20240910	123900	302767577	991	991	991	991	0
442	20240910	123800	302767577	991	991	991	991	19
443	20240910	123700	302748748	992	991	992	991	3589
444	20240910	123600	299189049	991	991	991	991	10
445	20240910	123500	299179139	991	991	991	991	0
446	20240910	123400	299179139	991	991	991	991	0
447	20240910	123300	299179139	991	991	991	991	1
448	20240910	123200	299178148	988	988	988	988	0
449	20240910	123100	299178148	988	988	988	988	34
450	20240910	123000	299144556	988	988	988	988	1121
451	20240910	122900	298037008	988	988	988	988	1001
452	20240910	122800	297048020	988	988	988	988	2
453	20240910	122700	297046044	988	988	988	988	75
454	20240910	122600	296971944	988	988	988	988	264
455	20240910	122500	296711112	988	988	988	988	3
456	20240910	122400	296708148	988	988	988	988	100
457	20240910	122300	296609348	993	993	993	993	0
458	20240910	122200	296609348	993	993	993	993	3
459	20240910	122100	296606369	993	988	993	988	6
460	20240910	122000	296600436	987	988	988	987	5734
461	20240910	121900	290940369	988	991	991	988	5899
462	20240910	121800	285105283	991	991	991	991	0
463	20240910	121700	285105283	991	991	991	991	100
464	20240910	121600	285006183	993	993	993	993	0
465	20240910	121500	285006183	993	993	993	993	0
466	20240910	121400	285006183	993	991	993	991	1179
467	20240910	121300	283837792	991	991	991	991	0
468	20240910	121200	283837792	991	991	991	991	0
469	20240910	121100	283837792	991	992	992	991	62
470	20240910	121000	283776345	992	992	992	992	0
471	20240910	120900	283776345	992	992	992	992	0
472	20240910	120800	283776345	992	993	993	992	32
473	20240910	120700	283744600	990	990	990	990	0
474	20240910	120600	283744600	990	993	993	990	984
475	20240910	120500	282769491	992	993	993	992	166
476	20240910	120400	282604698	994	994	994	994	0
477	20240910	120300	282604698	994	994	994	994	2
478	20240910	120200	282602710	994	994	994	994	1
479	20240910	120100	282601716	994	994	994	994	100
480	20240910	120000	282502316	994	993	994	992	83
481	20240910	115900	282419905	993	993	993	993	2
482	20240910	115800	282417919	994	994	994	994	1
483	20240910	115700	282416925	993	993	993	993	100
484	20240910	115600	282317625	993	993	993	993	0
485	20240910	115500	282317625	993	993	993	993	0
486	20240910	115400	282317625	993	993	993	993	293
487	20240910	115300	282026676	993	993	993	993	0
488	20240910	115200	282026676	993	994	994	993	17
489	20240910	115100	282009791	994	994	994	994	330
490	20240910	115000	281681771	994	994	994	994	10
491	20240910	114900	281671831	994	994	994	994	1927
492	20240910	114800	279756393	996	996	996	996	52
493	20240910	114700	279704601	996	996	996	996	3012
494	20240910	114600	276704649	996	995	996	995	2013
495	20240910	114500	274701701	995	995	995	995	91
496	20240910	114400	274611156	994	994	994	994	80
497	20240910	114300	274531636	994	994	994	994	1071
498	20240910	114200	273467062	994	994	994	994	2
499	20240910	114100	273465074	994	994	994	994	101
500	20240910	114000	273364680	994	994	994	994	79
501	20240910	113900	273286154	994	994	994	994	206
502	20240910	113800	273081390	993	993	993	993	0
503	20240910	113700	273081390	993	993	993	993	233
504	20240910	113600	272850021	993	993	993	993	100
505	20240910	113500	272750721	993	993	993	993	100
506	20240910	113400	272651421	993	993	993	993	0
507	20240910	113300	272651421	993	993	993	993	45
508	20240910	113200	272606736	993	993	993	993	1
509	20240910	113100	272605743	994	993	994	993	1755
510	20240910	113000	270863027	993	993	993	993	1
511	20240910	112900	270862034	990	990	990	990	100
512	20240910	112800	270763034	989	990	990	989	812
513	20240910	112700	269959255	990	993	993	990	99
514	20240910	112600	269861075	993	993	993	993	200
515	20240910	112500	269662475	993	989	993	988	1051
516	20240910	112400	268623982	988	991	992	988	9013
517	20240910	112300	259717923	991	991	992	991	51
518	20240910	112200	259667371	991	992	992	991	86
519	20240910	112100	259582144	991	988	991	988	1555
520	20240910	112000	258041380	988	988	988	988	33
521	20240910	111900	258008776	987	986	987	984	5292
522	20240910	111800	252795836	986	986	986	985	10497
523	20240910	111700	242453098	986	987	988	986	6239
524	20240910	111600	236296739	988	990	990	988	6676
525	20240910	111500	229695097	990	991	992	990	4804
526	20240910	111400	224936823	992	992	992	991	9990
527	20240910	111300	215030817	992	993	993	992	3339
528	20240910	111200	211715265	993	996	996	993	3029
529	20240910	111100	208702865	996	996	996	996	217
530	20240910	111000	208486733	995	995	995	995	81
531	20240910	110900	208406138	995	995	995	995	94
532	20240910	110800	208312608	995	994	1000	994	215
533	20240910	110700	208098535	995	995	995	995	352
534	20240910	110600	207748295	996	995	996	995	337
535	20240910	110500	207412978	994	994	994	994	156
536	20240910	110400	207257914	994	996	996	994	26656
537	20240910	110300	180754268	996	997	997	996	19392
538	20240910	110200	161427756	997	999	999	997	2903
539	20240910	110100	158530539	999	1001	1001	999	10119
540	20240910	110000	148416547	1001	1002	1002	1001	5297
541	20240910	105900	143113258	1002	1004	1004	1002	799
542	20240910	105800	142311260	1003	1004	1004	1003	6742
543	20240910	105700	135548885	1004	1004	1004	1004	2411
544	20240910	105600	133128241	1004	1004	1004	1004	0
545	20240910	105500	133128241	1004	1004	1004	1004	1
546	20240910	105400	133127237	1003	1003	1003	1003	0
547	20240910	105300	133127237	1003	1003	1003	1003	0
548	20240910	105200	133127237	1003	1003	1003	1003	0
549	20240910	105100	133127237	1003	1003	1003	1003	47
550	20240910	105000	133080096	1003	1003	1003	1003	0
551	20240910	104900	133080096	1003	1003	1003	1003	0
552	20240910	104800	133080096	1003	1003	1003	1003	0
553	20240910	104700	133080096	1003	1003	1003	1003	0
554	20240910	104600	133080096	1003	1003	1003	1003	38
555	20240910	104500	133041982	1003	1004	1004	1003	163
556	20240910	104400	132878393	1003	1003	1003	1003	0
557	20240910	104300	132878393	1003	1003	1003	1003	1100
558	20240910	104200	131775093	1003	1003	1003	1003	0
559	20240910	104100	131775093	1003	1003	1003	1003	0
560	20240910	104000	131775093	1003	1003	1003	1003	0
561	20240910	103900	131775093	1003	1003	1003	1003	0
562	20240910	103800	131775093	1003	1003	1003	1003	1661
563	20240910	103700	130109110	1003	1003	1003	1003	589
564	20240910	103600	129518343	1003	1003	1003	1003	10
565	20240910	103500	129508313	1004	1004	1004	1004	6000
566	20240910	103400	123484313	1004	1004	1004	1004	0
567	20240910	103300	123484313	1004	1005	1005	1004	101
568	20240910	103200	123382908	1003	1003	1003	1003	0
569	20240910	103100	123382908	1003	1003	1003	1003	0
570	20240910	103000	123382908	1003	1003	1003	1003	1200
571	20240910	102900	122179308	1003	1003	1003	1003	1
572	20240910	102800	122178305	1003	1003	1003	1003	1
573	20240910	102700	122177302	1007	1007	1007	1007	20
574	20240910	102600	122157162	1008	1008	1008	1008	0
575	20240910	102500	122157162	1008	1008	1008	1008	0
576	20240910	102400	122157162	1008	1008	1008	1008	0
577	20240910	102300	122157162	1008	1008	1008	1008	1
578	20240910	102200	122156154	1002	1002	1002	1002	0
579	20240910	102100	122156154	1002	1002	1002	1002	1
580	20240910	102000	122155152	1008	1008	1008	1008	4
581	20240910	101900	122151120	1002	1002	1002	1002	0
582	20240910	101800	122151120	1002	1002	1002	1002	3
583	20240910	101700	122148114	1009	1009	1009	1009	30
584	20240910	101600	122117844	1002	1002	1002	1002	11
585	20240910	101500	122106822	1009	1004	1009	1002	2001
586	20240910	101400	120100024	1004	1006	1006	1004	5845
587	20240910	101300	114226141	1009	1009	1009	1009	1000
588	20240910	101200	113217141	1009	1009	1009	1009	50
589	20240910	101100	113166691	1010	1010	1010	1010	16
590	20240910	101000	113150531	1010	1008	1010	1006	1648
591	20240910	100900	111492143	1009	1009	1009	1009	1
592	20240910	100800	111491134	1010	1010	1010	1010	0
593	20240910	100700	111491134	1010	1010	1010	1005	822
594	20240910	100600	110664954	1010	1010	1010	1010	10
595	20240910	100500	110654854	1010	1010	1010	1010	1008
596	20240910	100400	109636774	1010	1010	1010	1010	12
597	20240910	100300	109624654	1010	1010	1010	1010	11
598	20240910	100200	109613544	1010	1010	1010	1010	11
599	20240910	100100	109602434	1010	1011	1011	1010	3001
600	20240910	100000	106569424	1011	1003	1011	1003	1201
601	20240910	095900	105358393	1003	1003	1003	1003	25
602	20240910	095800	105333318	1003	1003	1003	1003	0
603	20240910	095700	105333318	1003	1003	1003	1003	0
604	20240910	095600	105333318	1003	1003	1003	1003	1
605	20240910	095500	105332315	1006	1006	1006	1006	2006
606	20240910	095400	103314279	1004	1004	1004	1004	0
607	20240910	095300	103314279	1004	1004	1004	1004	100
608	20240910	095200	103213879	1005	1006	1006	1005	230
609	20240910	095100	102982699	1006	1007	1007	1006	1030
610	20240910	095000	101946469	1007	1010	1010	1007	1055
611	20240910	094900	100884058	1010	1006	1010	1006	2527
612	20240910	094800	98340904	1006	1006	1007	1006	1480
613	20240910	094700	96852023	1006	1006	1006	1006	4
614	20240910	094600	96847999	1006	1006	1006	1006	176
615	20240910	094500	96670943	1006	1006	1006	1002	1102
616	20240910	094400	95566731	1006	1006	1006	1006	2
617	20240910	094300	95564719	1006	1006	1006	1006	2
618	20240910	094200	95562707	1002	1002	1002	1002	0
619	20240910	094100	95562707	1002	1002	1002	1002	0
620	20240910	094000	95562707	1002	1002	1002	1002	223
621	20240910	093900	95339261	1002	1005	1005	1002	15
622	20240910	093800	95324219	1006	1006	1006	1006	17
623	20240910	093700	95307117	1007	1007	1007	1005	78
624	20240910	093600	95228691	1002	1007	1007	1002	104
625	20240910	093500	95124463	1007	1002	1007	1002	14
626	20240910	093400	95110370	1007	1005	1007	1005	5000
627	20240910	093300	90082906	1005	1005	1005	1005	1
628	20240910	093200	90081901	1005	1005	1005	1005	46
629	20240910	093100	90035671	1005	1005	1005	1005	6
630	20240910	093000	90029641	1002	1002	1002	1002	2082
631	20240910	092900	87943477	1005	1005	1005	1005	1205
632	20240910	092800	86732452	1005	1005	1005	1005	150
633	20240910	092700	86581702	1005	1005	1005	1005	500
634	20240910	092600	86079202	1005	1005	1005	1005	0
635	20240910	092500	86079202	1005	1002	1005	1002	2241
636	20240910	092400	83828370	1002	1001	1002	1001	3630
637	20240910	092300	80191120	1002	1002	1002	1002	149
638	20240910	092200	80041822	1002	1002	1002	1002	0
639	20240910	092100	80041822	1002	1002	1002	1002	4
640	20240910	092000	80037814	1000	1001	1001	1000	200
641	20240910	091900	79837642	1000	1000	1000	1000	0
642	20240910	091800	79837642	1000	1000	1000	1000	1
643	20240910	091700	79836642	998	998	998	998	0
644	20240910	091600	79836642	998	1001	1001	997	10012
645	20240910	091500	69841150	1007	1007	1007	1007	0
646	20240910	091400	69841150	1007	1006	1007	1006	1000
647	20240910	091300	68834753	1006	1001	1007	998	4713
648	20240910	091200	64116784	1001	1004	1011	1001	8147
649	20240910	091100	55945701	1004	1006	1006	1004	3667
650	20240910	091000	52258307	1014	1014	1014	1014	0
651	20240910	090900	52258307	1014	1014	1014	1014	31
652	20240910	090800	52226873	1015	1012	1015	1006	11587
653	20240910	090700	40493768	1012	1010	1013	1005	5708
654	20240910	090600	34717972	1006	1006	1011	1006	5100
655	20240910	090500	29563290	1010	1011	1011	1010	3101
656	20240910	090400	26428280	1011	1007	1011	1007	20100
657	20240910	090300	6131063	1007	1007	1007	1007	1500
658	20240910	090200	4620563	1002	1002	1002	1002	0
659	20240910	090100	4620563	1002	1003	1008	1002	926
660	20240910	090000	3691920	1002	1000	1002	1000	3662