KissMeData/043590/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	192400	195389991	905	905	905	905	3468
3	20240902	192300	195389991	905	905	905	905	0
4	20240902	192200	195389991	905	905	905	905	0
5	20240902	192100	195389991	905	905	905	905	0
6	20240902	192000	195389991	905	905	905	905	0
7	20240902	191900	195389991	905	905	905	905	0
8	20240902	191800	195389991	905	905	905	905	0
9	20240902	191700	195389991	905	905	905	905	0
10	20240902	191600	195389991	905	905	905	905	0
11	20240902	191500	195389991	905	905	905	905	0
12	20240902	191400	195389991	905	905	905	905	0
13	20240902	191300	195389991	905	905	905	905	0
14	20240902	191200	195389991	905	905	905	905	0
15	20240902	191100	195389991	905	905	905	905	0
16	20240902	191000	195389991	905	905	905	905	0
17	20240902	190900	195389991	905	905	905	905	0
18	20240902	190800	195389991	905	905	905	905	0
19	20240902	190700	195389991	905	905	905	905	0
20	20240902	190600	195389991	905	905	905	905	0
21	20240902	190500	195389991	905	905	905	905	0
22	20240902	190400	195389991	905	905	905	905	0
23	20240902	190300	195389991	905	905	905	905	0
24	20240902	190200	195389991	905	905	905	905	0
25	20240902	190100	195389991	905	905	905	905	0
26	20240902	190000	195389991	905	905	905	905	0
27	20240902	185900	195389991	905	905	905	905	0
28	20240902	185800	195389991	905	905	905	905	0
29	20240902	185700	195389991	905	905	905	905	0
30	20240902	185600	195389991	905	905	905	905	0
31	20240902	185500	195389991	905	905	905	905	0
32	20240902	185400	195389991	905	905	905	905	3468
33	20240902	185300	195389991	905	905	905	905	0
34	20240902	185200	195389991	905	905	905	905	0
35	20240902	185100	195389991	905	905	905	905	0
36	20240902	185000	195389991	905	905	905	905	0
37	20240902	184900	195389991	905	905	905	905	0
38	20240902	184800	195389991	905	905	905	905	0
39	20240902	184700	195389991	905	905	905	905	0
40	20240902	184600	195389991	905	905	905	905	0
41	20240902	184500	195389991	905	905	905	905	0
42	20240902	184400	195389991	905	905	905	905	0
43	20240902	184300	195389991	905	905	905	905	0
44	20240902	184200	195389991	905	905	905	905	0
45	20240902	184100	195389991	905	905	905	905	0
46	20240902	184000	195389991	905	905	905	905	0
47	20240902	183900	195389991	905	905	905	905	0
48	20240902	183800	195389991	905	905	905	905	0
49	20240902	183700	195389991	905	905	905	905	0
50	20240902	183600	195389991	905	905	905	905	0
51	20240902	183500	195389991	905	905	905	905	0
52	20240902	183400	195389991	905	905	905	905	0
53	20240902	183300	195389991	905	905	905	905	0
54	20240902	183200	195389991	905	905	905	905	0
55	20240902	183100	195389991	905	905	905	905	0
56	20240902	183000	195389991	905	905	905	905	0
57	20240902	182900	195389991	905	905	905	905	0
58	20240902	182800	195389991	905	905	905	905	0
59	20240902	182700	195389991	905	905	905	905	0
60	20240902	182600	195389991	905	905	905	905	0
61	20240902	182500	195389991	905	905	905	905	0
62	20240902	182400	195389991	905	905	905	905	3468
63	20240902	182300	195389991	905	905	905	905	0
64	20240902	182200	195389991	905	905	905	905	0
65	20240902	182100	195389991	905	905	905	905	0
66	20240902	182000	195389991	905	905	905	905	0
67	20240902	181900	195389991	905	905	905	905	0
68	20240902	181800	195389991	905	905	905	905	0
69	20240902	181700	195389991	905	905	905	905	0
70	20240902	181600	195389991	905	905	905	905	0
71	20240902	181500	195389991	905	905	905	905	0
72	20240902	181400	195389991	905	905	905	905	0
73	20240902	181300	195389991	905	905	905	905	0
74	20240902	181200	195389991	905	905	905	905	0
75	20240902	181100	195389991	905	905	905	905	0
76	20240902	181000	195389991	905	905	905	905	0
77	20240902	180900	195389991	905	905	905	905	0
78	20240902	180800	195389991	905	905	905	905	0
79	20240902	180700	195389991	905	905	905	905	0
80	20240902	180600	195389991	905	905	905	905	0
81	20240902	180500	195389991	905	905	905	905	0
82	20240902	180400	195389991	905	905	905	905	0
83	20240902	180300	195389991	905	905	905	905	0
84	20240902	180200	195389991	905	905	905	905	0
85	20240902	180100	195389991	905	905	905	905	0
86	20240902	180000	195389991	905	905	905	905	0
87	20240902	175900	195389991	905	905	905	905	0
88	20240902	175800	195389991	905	905	905	905	0
89	20240902	175700	195389991	905	905	905	905	0
90	20240902	175600	195389991	905	905	905	905	0
91	20240902	175500	195389991	905	905	905	905	0
92	20240902	175400	195389991	905	905	905	905	3468
93	20240902	175300	195389991	905	905	905	905	0
94	20240902	175200	195389991	905	905	905	905	0
95	20240902	175100	195389991	905	905	905	905	0
96	20240902	175000	195389991	905	905	905	905	0
97	20240902	174900	195389991	905	905	905	905	0
98	20240902	174800	195389991	905	905	905	905	0
99	20240902	174700	195389991	905	905	905	905	0
100	20240902	174600	195389991	905	905	905	905	0
101	20240902	174500	195389991	905	905	905	905	0
102	20240902	174400	195389991	905	905	905	905	0
103	20240902	174300	195389991	905	905	905	905	0
104	20240902	174200	195389991	905	905	905	905	0
105	20240902	174100	195389991	905	905	905	905	0
106	20240902	174000	195389991	905	905	905	905	0
107	20240902	173900	195389991	905	905	905	905	0
108	20240902	173800	195389991	905	905	905	905	0
109	20240902	173700	195389991	905	905	905	905	0
110	20240902	173600	195389991	905	905	905	905	0
111	20240902	173500	195389991	905	905	905	905	0
112	20240902	173400	195389991	905	905	905	905	0
113	20240902	173300	195389991	905	905	905	905	0
114	20240902	173200	195389991	905	905	905	905	0
115	20240902	173100	195389991	905	905	905	905	0
116	20240902	173000	195389991	905	905	905	905	0
117	20240902	172900	195389991	905	905	905	905	0
118	20240902	172800	195389991	905	905	905	905	0
119	20240902	172700	195389991	905	905	905	905	0
120	20240902	172600	195389991	905	905	905	905	0
121	20240902	172500	195389991	905	905	905	905	0
122	20240902	172400	195389991	905	905	905	905	3468
123	20240902	172300	195389991	905	905	905	905	0
124	20240902	172200	195389991	905	905	905	905	0
125	20240902	172100	195389991	905	905	905	905	0
126	20240902	172000	195389991	905	905	905	905	0
127	20240902	171900	195389991	905	905	905	905	0
128	20240902	171800	195389991	905	905	905	905	0
129	20240902	171700	195389991	905	905	905	905	0
130	20240902	171600	195389991	905	905	905	905	0
131	20240902	171500	195389991	905	905	905	905	0
132	20240902	171400	195389991	905	905	905	905	0
133	20240902	171300	195389991	905	905	905	905	0
134	20240902	171200	195389991	905	905	905	905	0
135	20240902	171100	195389991	905	905	905	905	0
136	20240902	171000	195389991	905	905	905	905	0
137	20240902	170900	195389991	905	905	905	905	0
138	20240902	170800	195389991	905	905	905	905	0
139	20240902	170700	195389991	905	905	905	905	0
140	20240902	170600	195389991	905	905	905	905	0
141	20240902	170500	195389991	905	905	905	905	0
142	20240902	170400	195389991	905	905	905	905	0
143	20240902	170300	195389991	905	905	905	905	0
144	20240902	170200	195389991	905	905	905	905	0
145	20240902	170100	195389991	905	905	905	905	0
146	20240902	170000	195389991	905	905	905	905	0
147	20240902	165900	195389991	905	905	905	905	0
148	20240902	165800	195389991	905	905	905	905	0
149	20240902	165700	195389991	905	905	905	905	0
150	20240902	165600	195389991	905	905	905	905	0
151	20240902	165500	195389991	905	905	905	905	0
152	20240902	165400	195389991	905	905	905	905	3468
153	20240902	165300	195389991	905	905	905	905	0
154	20240902	165200	195389991	905	905	905	905	0
155	20240902	165100	195389991	905	905	905	905	0
156	20240902	165000	195389991	905	905	905	905	0
157	20240902	164900	195389991	905	905	905	905	0
158	20240902	164800	195389991	905	905	905	905	0
159	20240902	164700	195389991	905	905	905	905	0
160	20240902	164600	195389991	905	905	905	905	0
161	20240902	164500	195389991	905	905	905	905	0
162	20240902	164400	195389991	905	905	905	905	0
163	20240902	164300	195389991	905	905	905	905	0
164	20240902	164200	195389991	905	905	905	905	0
165	20240902	164100	195389991	905	905	905	905	0
166	20240902	164000	195389991	905	905	905	905	0
167	20240902	163900	195389991	905	905	905	905	0
168	20240902	163800	195389991	905	905	905	905	0
169	20240902	163700	195389991	905	905	905	905	0
170	20240902	163600	195389991	905	905	905	905	0
171	20240902	163500	195389991	905	905	905	905	0
172	20240902	163400	195389991	905	905	905	905	0
173	20240902	163300	195389991	905	905	905	905	0
174	20240902	163200	195389991	905	905	905	905	0
175	20240902	163100	195389991	905	905	905	905	0
176	20240902	163000	195389991	905	905	905	905	0
177	20240902	162900	195389991	905	905	905	905	0
178	20240902	162800	195389991	905	905	905	905	0
179	20240902	162700	195389991	905	905	905	905	0
180	20240902	162600	195389991	905	905	905	905	0
181	20240902	162500	195389991	905	905	905	905	0
182	20240902	162400	195389991	905	905	905	905	3468
183	20240902	162300	195389991	905	905	905	905	0
184	20240902	162200	195389991	905	905	905	905	0
185	20240902	162100	195389991	905	905	905	905	0
186	20240902	162000	195389991	905	905	905	905	0
187	20240902	161900	195389991	905	905	905	905	0
188	20240902	161800	195389991	905	905	905	905	0
189	20240902	161700	195389991	905	905	905	905	0
190	20240902	161600	195389991	905	905	905	905	0
191	20240902	161500	195389991	905	905	905	905	0
192	20240902	161400	195389991	905	905	905	905	0
193	20240902	161300	195389991	905	905	905	905	0
194	20240902	161200	195389991	905	905	905	905	0
195	20240902	161100	195389991	905	905	905	905	0
196	20240902	161000	195389991	905	905	905	905	0
197	20240902	160900	195389991	905	905	905	905	0
198	20240902	160800	195389991	905	905	905	905	0
199	20240902	160700	195389991	905	905	905	905	0
200	20240902	160600	195389991	905	905	905	905	0
201	20240902	160500	195389991	905	905	905	905	0
202	20240902	160400	195389991	905	905	905	905	0
203	20240902	160300	195389991	905	905	905	905	0
204	20240902	160200	195389991	905	905	905	905	0
205	20240902	160100	195389991	905	905	905	905	0
206	20240902	160000	195389991	905	905	905	905	0
207	20240902	155900	195389991	905	905	905	905	0
208	20240902	155800	195389991	905	905	905	905	0
209	20240902	155700	195389991	905	905	905	905	0
210	20240902	155600	195389991	905	905	905	905	0
211	20240902	155500	195389991	905	905	905	905	0
212	20240902	155400	195389991	905	905	905	905	3468
213	20240902	155300	195389991	905	905	905	905	0
214	20240902	155200	195389991	905	905	905	905	0
215	20240902	155100	195389991	905	905	905	905	0
216	20240902	155000	195389991	905	905	905	905	0
217	20240902	154900	195389991	905	905	905	905	0
218	20240902	154800	195389991	905	905	905	905	0
219	20240902	154700	195389991	905	905	905	905	0
220	20240902	154600	195389991	905	905	905	905	0
221	20240902	154500	195389991	905	905	905	905	0
222	20240902	154400	195389991	905	905	905	905	0
223	20240902	154300	195389991	905	905	905	905	0
224	20240902	154200	195389991	905	905	905	905	0
225	20240902	154100	195389991	905	905	905	905	0
226	20240902	154000	195389991	905	905	905	905	0
227	20240902	153900	195389991	905	905	905	905	0
228	20240902	153800	195389991	905	905	905	905	0
229	20240902	153700	195389991	905	905	905	905	0
230	20240902	153600	195389991	905	905	905	905	0
231	20240902	153500	195389991	905	905	905	905	0
232	20240902	153400	195389991	905	905	905	905	0
233	20240902	153300	195389991	905	905	905	905	0
234	20240902	153200	195389991	905	905	905	905	0
235	20240902	153100	195389991	905	905	905	905	0
236	20240902	153000	195389991	905	905	905	905	3468
237	20240902	152900	192251451	899	899	899	899	0
238	20240902	152800	192251451	899	899	899	899	0
239	20240902	152700	192251451	899	899	899	899	0
240	20240902	152600	192251451	899	899	899	899	0
241	20240902	152500	192251451	899	899	899	899	0
242	20240902	152400	192251451	899	899	899	899	0
243	20240902	152300	192251451	899	899	899	899	0
244	20240902	152200	192251451	899	899	899	899	0
245	20240902	152100	192251451	899	899	899	899	0
246	20240902	152000	192251451	899	899	899	899	0
247	20240902	151900	192251451	899	899	899	899	0
248	20240902	151800	192251451	899	900	900	899	1413
249	20240902	151700	190980299	900	900	900	900	505
250	20240902	151600	190525799	900	900	900	900	41
251	20240902	151500	190488899	899	899	899	899	1086
252	20240902	151400	189512585	900	900	900	900	0
253	20240902	151300	189512585	900	900	900	900	2
254	20240902	151200	189510785	900	900	900	900	2
255	20240902	151100	189508985	900	900	900	900	38
256	20240902	151000	189474785	904	904	904	904	0
257	20240902	150900	189474785	904	904	904	904	0
258	20240902	150800	189474785	904	904	904	904	71
259	20240902	150700	189410601	898	898	898	898	0
260	20240902	150600	189410601	898	898	898	898	1
261	20240902	150500	189409703	898	898	898	898	86
262	20240902	150400	189332475	898	898	898	898	0
263	20240902	150300	189332475	898	898	898	898	0
264	20240902	150200	189332475	898	898	898	898	501
265	20240902	150100	188882577	900	900	900	900	0
266	20240902	150000	188882577	900	900	900	900	100
267	20240902	145900	188792577	900	901	901	900	1615
268	20240902	145800	187338632	901	901	901	901	0
269	20240902	145700	187338632	901	901	901	901	0
270	20240902	145600	187338632	901	901	901	901	0
271	20240902	145500	187338632	901	901	901	901	0
272	20240902	145400	187338632	901	901	901	901	1
273	20240902	145300	187337731	900	900	900	900	0
274	20240902	145200	187337731	900	900	900	900	0
275	20240902	145100	187337731	900	900	900	900	0
276	20240902	145000	187337731	900	900	900	900	6
277	20240902	144900	187332331	900	900	900	900	0
278	20240902	144800	187332331	900	900	900	900	300
279	20240902	144700	187062331	901	910	910	901	1731
280	20240902	144600	185493757	911	911	911	911	0
281	20240902	144500	185493757	911	911	911	911	0
282	20240902	144400	185493757	911	911	911	911	0
283	20240902	144300	185493757	911	912	912	911	12458
284	20240902	144200	174144510	912	912	912	912	0
285	20240902	144100	174144510	912	912	912	912	0
286	20240902	144000	174144510	912	912	912	912	0
287	20240902	143900	174144510	912	912	912	912	0
288	20240902	143800	174144510	912	912	912	912	153
289	20240902	143700	174004974	912	913	913	912	190
290	20240902	143600	173831664	913	913	913	913	100
291	20240902	143500	173740364	914	914	914	914	0
292	20240902	143400	173740364	914	914	914	914	0
293	20240902	143300	173740364	914	914	914	914	0
294	20240902	143200	173740364	914	914	914	914	0
295	20240902	143100	173740364	914	914	914	914	1
296	20240902	143000	173739450	914	914	914	914	0
297	20240902	142900	173739450	914	914	914	914	21
298	20240902	142800	173720256	914	914	914	914	0
299	20240902	142700	173720256	914	914	914	914	0
300	20240902	142600	173720256	914	914	914	914	109
301	20240902	142500	173620630	913	913	913	913	0
302	20240902	142400	173620630	913	913	913	913	0
303	20240902	142300	173620630	913	913	913	913	1
304	20240902	142200	173619717	914	914	914	914	0
305	20240902	142100	173619717	914	914	914	914	0
306	20240902	142000	173619717	914	914	914	914	17
307	20240902	141900	173604179	913	913	913	913	1
308	20240902	141800	173603266	913	913	913	913	3
309	20240902	141700	173600527	913	913	913	913	10
310	20240902	141600	173591397	913	913	913	913	4
311	20240902	141500	173587745	913	913	913	913	1
312	20240902	141400	173586832	914	914	914	914	0
313	20240902	141300	173586832	914	914	914	914	0
314	20240902	141200	173586832	914	914	914	914	0
315	20240902	141100	173586832	914	914	914	914	0
316	20240902	141000	173586832	914	914	914	914	20
317	20240902	140900	173568552	914	914	914	914	0
318	20240902	140800	173568552	914	914	914	914	0
319	20240902	140700	173568552	914	914	914	914	0
320	20240902	140600	173568552	914	913	914	913	9
321	20240902	140500	173560334	913	913	913	913	0
322	20240902	140400	173560334	913	913	913	913	1
323	20240902	140300	173559421	914	914	914	914	0
324	20240902	140200	173559421	914	914	914	914	536
325	20240902	140100	173069517	914	914	914	914	0
326	20240902	140000	173069517	914	914	914	914	0
327	20240902	135900	173069517	914	914	914	914	0
328	20240902	135800	173069517	914	915	915	914	138
329	20240902	135700	172943365	915	915	915	915	0
330	20240902	135600	172943365	915	915	915	915	484
331	20240902	135500	172500505	915	915	915	915	0
332	20240902	135400	172500505	915	915	915	915	0
333	20240902	135300	172500505	915	915	915	915	20
334	20240902	135200	172482205	915	915	915	915	8
335	20240902	135100	172474885	915	915	915	915	0
336	20240902	135000	172474885	915	915	915	915	34
337	20240902	134900	172443775	916	916	916	916	0
338	20240902	134800	172443775	916	916	916	916	0
339	20240902	134700	172443775	916	916	916	916	0
340	20240902	134600	172443775	916	916	916	916	478
341	20240902	134500	172005927	916	917	917	916	2
342	20240902	134400	172004094	917	917	917	917	0
343	20240902	134300	172004094	917	917	917	917	0
344	20240902	134200	172004094	917	917	917	917	110
345	20240902	134100	171903224	916	916	916	916	0
346	20240902	134000	171903224	916	916	916	916	0
347	20240902	133900	171903224	916	916	916	916	253
348	20240902	133800	171671476	916	916	916	916	0
349	20240902	133700	171671476	916	916	916	916	0
350	20240902	133600	171671476	916	916	916	916	0
351	20240902	133500	171671476	916	916	916	916	100
352	20240902	133400	171579876	916	917	917	916	1401
353	20240902	133300	170295825	926	926	926	926	0
354	20240902	133200	170295825	926	926	926	926	0
355	20240902	133100	170295825	926	920	926	920	2960
356	20240902	133000	167563777	921	921	921	921	0
357	20240902	132900	167563777	921	921	921	921	0
358	20240902	132800	167563777	921	921	921	921	0
359	20240902	132700	167563777	921	921	921	921	0
360	20240902	132600	167563777	921	916	921	916	1665
361	20240902	132500	166032963	915	915	915	915	9
362	20240902	132400	166024728	915	915	915	915	150
363	20240902	132300	165887478	916	916	916	916	0
364	20240902	132200	165887478	916	916	916	916	0
365	20240902	132100	165887478	916	916	916	916	0
366	20240902	132000	165887478	916	916	916	916	1005
367	20240902	131900	164966898	918	918	918	918	8
368	20240902	131800	164959554	918	918	918	918	10
369	20240902	131700	164950374	915	917	917	915	331
370	20240902	131600	164647193	917	917	917	917	0
371	20240902	131500	164647193	917	917	917	917	0
372	20240902	131400	164647193	917	917	917	917	5
373	20240902	131300	164642608	917	917	917	917	25
374	20240902	131200	164619683	917	918	918	917	152
375	20240902	131100	164480191	919	920	920	919	507
376	20240902	131000	164013804	921	921	921	921	21
377	20240902	130900	163994463	921	921	921	921	43
378	20240902	130800	163954860	921	917	921	917	152
379	20240902	130700	163815002	916	916	916	916	0
380	20240902	130600	163815002	916	917	917	916	94
381	20240902	130500	163728868	917	917	917	917	0
382	20240902	130400	163728868	917	917	917	917	0
383	20240902	130300	163728868	917	919	919	917	1001
384	20240902	130200	162809439	919	919	919	919	12
385	20240902	130100	162798411	919	914	924	914	2799
386	20240902	130000	160222426	912	909	912	908	302
387	20240902	125900	159947653	907	899	910	899	1233
388	20240902	125800	158834557	896	896	896	896	0
389	20240902	125700	158834557	896	896	896	896	10
390	20240902	125600	158825597	896	896	896	896	0
391	20240902	125500	158825597	896	896	896	896	2
392	20240902	125400	158823805	896	895	896	895	464
393	20240902	125300	158408175	895	891	895	891	200
394	20240902	125200	158229811	891	891	891	891	1000
395	20240902	125100	157338811	891	901	901	890	6295
396	20240902	125000	151708112	901	902	902	901	677
397	20240902	124900	151098057	902	902	902	902	0
398	20240902	124800	151098057	902	902	902	902	0
399	20240902	124700	151098057	902	902	902	902	0
400	20240902	124600	151098057	902	902	902	902	22
401	20240902	124500	151078213	901	901	901	901	0
402	20240902	124400	151078213	901	901	901	901	0
403	20240902	124300	151078213	901	901	901	901	0
404	20240902	124200	151078213	901	901	901	901	0
405	20240902	124100	151078213	901	901	901	901	2889
406	20240902	124000	148475224	901	901	901	901	0
407	20240902	123900	148475224	901	901	901	901	0
408	20240902	123800	148475224	901	901	901	901	0
409	20240902	123700	148475224	901	902	902	901	1000
410	20240902	123600	147574216	902	902	902	902	300
411	20240902	123500	147303616	901	901	901	901	0
412	20240902	123400	147303616	901	901	901	901	0
413	20240902	123300	147303616	901	901	901	901	0
414	20240902	123200	147303616	901	901	901	901	0
415	20240902	123100	147303616	901	901	901	901	0
416	20240902	123000	147303616	901	902	902	901	3036
417	20240902	122900	144566804	902	902	902	902	0
418	20240902	122800	144566804	902	902	902	902	0
419	20240902	122700	144566804	902	902	902	902	1034
420	20240902	122600	143634136	901	901	901	901	0
421	20240902	122500	143634136	901	901	901	901	0
422	20240902	122400	143634136	901	901	901	901	0
423	20240902	122300	143634136	901	901	901	901	0
424	20240902	122200	143634136	901	901	901	901	0
425	20240902	122100	143634136	901	905	905	901	1150
426	20240902	122000	142596964	905	905	905	905	500
427	20240902	121900	142144464	905	905	905	905	0
428	20240902	121800	142144464	905	905	905	905	73
429	20240902	121700	142078399	905	905	905	905	0
430	20240902	121600	142078399	905	905	905	905	0
431	20240902	121500	142078399	905	906	906	905	65
432	20240902	121400	142019533	907	907	907	907	2011
433	20240902	121300	140195556	907	909	909	907	2898
434	20240902	121200	137566720	912	912	912	912	0
435	20240902	121100	137566720	912	912	912	912	0
436	20240902	121000	137566720	912	912	912	912	0
437	20240902	120900	137566720	912	912	912	912	0
438	20240902	120800	137566720	912	912	912	912	109
439	20240902	120700	137467312	912	912	912	912	100
440	20240902	120600	137376112	912	912	912	912	0
441	20240902	120500	137376112	912	912	912	912	0
442	20240902	120400	137376112	912	912	912	912	1
443	20240902	120300	137375200	912	912	912	912	100
444	20240902	120200	137284000	913	913	913	913	0
445	20240902	120100	137284000	913	913	913	913	0
446	20240902	120000	137284000	913	913	913	913	0
447	20240902	115900	137284000	913	908	913	907	2248
448	20240902	115800	135244932	909	909	909	909	0
449	20240902	115700	135244932	909	910	910	909	11075
450	20240902	115600	125166692	910	910	910	910	0
451	20240902	115500	125166692	910	910	910	910	0
452	20240902	115400	125166692	910	910	910	910	0
453	20240902	115300	125166692	910	911	912	910	2718
454	20240902	115200	122692064	911	911	911	911	0
455	20240902	115100	122692064	911	913	913	911	1859
456	20240902	115000	120996663	914	914	914	914	0
457	20240902	114900	120996663	914	914	914	914	0
458	20240902	114800	120996663	914	914	914	914	0
459	20240902	114700	120996663	914	915	915	914	874
460	20240902	114600	120197212	915	921	921	915	2057
461	20240902	114500	118310568	923	923	923	923	0
462	20240902	114400	118310568	923	923	923	923	0
463	20240902	114300	118310568	923	923	923	923	3
464	20240902	114200	118307799	923	922	923	922	70
465	20240902	114100	118243214	922	922	922	922	0
466	20240902	114000	118243214	922	922	922	922	0
467	20240902	113900	118243214	922	922	922	922	54
468	20240902	113800	118193426	922	922	922	922	0
469	20240902	113700	118193426	922	922	922	922	25
470	20240902	113600	118170376	922	922	922	922	0
471	20240902	113500	118170376	922	922	922	922	0
472	20240902	113400	118170376	922	922	922	922	0
473	20240902	113300	118170376	922	922	922	922	21
474	20240902	113200	118151014	922	922	922	922	0
475	20240902	113100	118151014	922	922	922	922	0
476	20240902	113000	118151014	922	922	922	922	0
477	20240902	112900	118151014	922	922	922	922	1
478	20240902	112800	118150092	922	922	922	922	0
479	20240902	112700	118150092	922	922	922	922	478
480	20240902	112600	117709376	922	922	922	922	0
481	20240902	112500	117709376	922	922	922	922	0
482	20240902	112400	117709376	922	922	922	922	206
483	20240902	112300	117519444	922	922	922	922	0
484	20240902	112200	117519444	922	922	922	922	0
485	20240902	112100	117519444	922	922	922	922	0
486	20240902	112000	117519444	922	922	922	922	644
487	20240902	111900	116925676	922	922	922	922	0
488	20240902	111800	116925676	922	922	922	922	0
489	20240902	111700	116925676	922	920	922	920	102
490	20240902	111600	116831636	921	921	921	921	53
491	20240902	111500	116782823	921	921	921	921	0
492	20240902	111400	116782823	921	921	921	921	0
493	20240902	111300	116782823	921	921	921	921	0
494	20240902	111200	116782823	921	921	921	921	0
495	20240902	111100	116782823	921	921	921	921	259
496	20240902	111000	116544284	921	922	922	921	700
497	20240902	110900	115899184	919	919	919	919	0
498	20240902	110800	115899184	919	919	919	919	0
499	20240902	110700	115899184	919	921	921	919	5608
500	20240902	110600	110744878	920	920	920	920	0
501	20240902	110500	110744878	920	920	920	920	0
502	20240902	110400	110744878	920	920	920	920	0
503	20240902	110300	110744878	920	927	927	920	2
504	20240902	110200	110743031	920	920	920	920	0
505	20240902	110100	110743031	920	920	920	920	21
506	20240902	110000	110723711	920	922	922	920	200
507	20240902	105900	110539574	928	928	928	928	2
508	20240902	105800	110537718	922	922	922	922	0
509	20240902	105700	110537718	922	925	925	922	30
510	20240902	105600	110510008	931	931	931	931	0
511	20240902	105500	110510008	931	931	931	931	0
512	20240902	105400	110510008	931	931	931	931	0
513	20240902	105300	110510008	931	927	931	927	105
514	20240902	105200	110412471	921	927	928	921	10
515	20240902	105100	110403218	927	927	927	927	1
516	20240902	105000	110402291	927	924	927	924	100
517	20240902	104900	110309746	923	923	923	923	500
518	20240902	104800	109848246	923	923	923	923	406
519	20240902	104700	109473508	920	921	922	920	1114
520	20240902	104600	108448583	921	921	921	921	20
521	20240902	104500	108430163	920	920	920	920	20
522	20240902	104400	108411763	919	920	920	919	1546
523	20240902	104300	106990829	920	920	920	920	186
524	20240902	104200	106819709	920	920	920	920	0
525	20240902	104100	106819709	920	920	920	920	0
526	20240902	104000	106819709	920	923	923	920	2
527	20240902	103900	106817866	920	920	920	920	0
528	20240902	103800	106817866	920	920	920	920	311
529	20240902	103700	106531746	920	920	920	920	0
530	20240902	103600	106531746	920	920	920	920	0
531	20240902	103500	106531746	920	921	921	920	582
532	20240902	103400	105995725	926	926	926	926	2
533	20240902	103300	105993873	926	926	926	926	0
534	20240902	103200	105993873	926	926	926	926	0
535	20240902	103100	105993873	926	926	926	926	0
536	20240902	103000	105993873	926	926	926	926	0
537	20240902	102900	105993873	926	926	926	926	0
538	20240902	102800	105993873	926	926	926	926	0
539	20240902	102700	105993873	926	926	926	926	0
540	20240902	102600	105993873	926	926	926	926	0
541	20240902	102500	105993873	926	926	926	926	77
542	20240902	102400	105922571	926	926	926	926	0
543	20240902	102300	105922571	926	926	926	926	0
544	20240902	102200	105922571	926	926	926	926	0
545	20240902	102100	105922571	926	926	926	926	2
546	20240902	102000	105920719	926	926	926	926	0
547	20240902	101900	105920719	926	926	926	926	0
548	20240902	101800	105920719	926	926	926	926	0
549	20240902	101700	105920719	926	926	926	926	12
550	20240902	101600	105909607	926	926	926	926	0
551	20240902	101500	105909607	926	926	926	926	2
552	20240902	101400	105907755	919	924	924	919	5123
553	20240902	101300	101197318	930	924	930	924	1323
554	20240902	101200	99974458	924	924	924	924	1
555	20240902	101100	99973534	922	925	925	922	1004
556	20240902	101000	99046174	930	930	930	930	1
557	20240902	100900	99045244	925	925	925	925	7
558	20240902	100800	99038769	930	929	930	929	6
559	20240902	100700	99033190	932	939	939	932	6743
560	20240902	100600	92712388	939	939	939	939	812
561	20240902	100500	91949920	943	932	943	932	12539
562	20240902	100400	80169913	932	927	932	927	4048
563	20240902	100300	76401409	926	925	926	925	30
564	20240902	100200	76373649	924	924	924	924	20
565	20240902	100100	76355169	923	923	923	923	2
566	20240902	100000	76353323	923	922	923	922	98
567	20240902	095900	76262947	921	921	921	921	1
568	20240902	095800	76262026	918	918	918	918	38
569	20240902	095700	76227142	918	918	918	918	1
570	20240902	095600	76226224	920	920	920	920	0
571	20240902	095500	76226224	920	920	920	920	680
572	20240902	095400	75600624	920	920	920	920	20
573	20240902	095300	75582224	917	920	927	915	4538
574	20240902	095200	71410770	920	919	920	919	320
575	20240902	095100	71116670	919	923	923	919	19
576	20240902	095000	71099189	920	920	920	920	697
577	20240902	094900	70457949	920	926	926	920	297
578	20240902	094800	70184649	920	920	920	920	0
579	20240902	094700	70184649	920	927	927	920	108
580	20240902	094600	70085233	927	927	927	927	7
581	20240902	094500	70078744	927	924	928	924	1002
582	20240902	094400	69150132	924	920	924	920	273
583	20240902	094300	68898965	922	922	922	922	221
584	20240902	094200	68695203	922	923	923	922	44
585	20240902	094100	68654620	924	927	927	924	31
586	20240902	094000	68625964	926	926	926	926	1
587	20240902	093900	68625038	926	924	927	924	109
588	20240902	093800	68524243	924	924	924	924	94
589	20240902	093700	68437387	924	923	924	923	528
590	20240902	093600	67949931	923	920	923	920	2465
591	20240902	093500	65676770	919	915	919	915	144
592	20240902	093400	65544760	915	911	915	910	60
593	20240902	093300	65489904	912	912	912	912	2
594	20240902	093200	65488080	912	912	913	912	18
595	20240902	093100	65471662	910	910	910	910	0
596	20240902	093000	65471662	910	910	910	910	0
597	20240902	092900	65471662	910	914	914	910	50
598	20240902	092800	65426062	911	911	911	911	415
599	20240902	092700	65047997	911	917	917	911	71
600	20240902	092600	64983169	917	917	917	917	43
601	20240902	092500	64943738	918	918	918	918	1
602	20240902	092400	64942820	918	918	918	918	0
603	20240902	092300	64942820	918	918	918	918	200
604	20240902	092200	64759220	916	914	916	914	1784
605	20240902	092100	63126666	914	914	914	914	100
606	20240902	092000	63035266	910	911	911	910	5877
607	20240902	091900	57685513	911	912	912	911	301
608	20240902	091800	57411265	912	915	915	912	1354
609	20240902	091700	56176411	915	915	915	915	0
610	20240902	091600	56176411	915	911	915	910	3304
611	20240902	091500	53163450	911	916	916	911	10015
612	20240902	091400	44011260	915	915	915	915	249
613	20240902	091300	43783425	915	915	915	915	1288
614	20240902	091200	42604905	916	916	916	916	515
615	20240902	091100	42133165	915	923	923	915	869
616	20240902	091000	41337370	915	915	916	915	740
617	20240902	090900	40660170	915	919	919	915	455
618	20240902	090800	40242029	919	917	919	917	1750
619	20240902	090700	38634971	918	918	918	918	0
620	20240902	090600	38634971	918	915	918	915	212
621	20240902	090500	38440988	915	914	915	913	2655
622	20240902	090400	36015280	912	915	915	912	50
623	20240902	090300	35969620	919	926	926	912	4531
624	20240902	090200	31812826	930	935	938	927	11765
625	20240902	090100	20827798	935	929	943	928	11714
626	20240902	090000	9877185	929	911	930	911	7855