KissMeData/353190/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211100	62778579	922	922	922	922	585
3	20240902	211000	62778579	922	922	922	922	0
4	20240902	210900	62778579	922	922	922	922	0
5	20240902	210800	62778579	922	922	922	922	0
6	20240902	210700	62778579	922	922	922	922	0
7	20240902	210600	62778579	922	922	922	922	0
8	20240902	210500	62778579	922	922	922	922	0
9	20240902	210400	62778579	922	922	922	922	0
10	20240902	210300	62778579	922	922	922	922	0
11	20240902	210200	62778579	922	922	922	922	0
12	20240902	210100	62778579	922	922	922	922	0
13	20240902	210000	62778579	922	922	922	922	0
14	20240902	205900	62778579	922	922	922	922	0
15	20240902	205800	62778579	922	922	922	922	0
16	20240902	205700	62778579	922	922	922	922	0
17	20240902	205600	62778579	922	922	922	922	0
18	20240902	205500	62778579	922	922	922	922	0
19	20240902	205400	62778579	922	922	922	922	0
20	20240902	205300	62778579	922	922	922	922	0
21	20240902	205200	62778579	922	922	922	922	0
22	20240902	205100	62778579	922	922	922	922	0
23	20240902	205000	62778579	922	922	922	922	0
24	20240902	204900	62778579	922	922	922	922	0
25	20240902	204800	62778579	922	922	922	922	0
26	20240902	204700	62778579	922	922	922	922	0
27	20240902	204600	62778579	922	922	922	922	0
28	20240902	204500	62778579	922	922	922	922	0
29	20240902	204400	62778579	922	922	922	922	0
30	20240902	204300	62778579	922	922	922	922	0
31	20240902	204200	62778579	922	922	922	922	0
32	20240902	204100	62778579	922	922	922	922	585
33	20240902	204000	62778579	922	922	922	922	0
34	20240902	203900	62778579	922	922	922	922	0
35	20240902	203800	62778579	922	922	922	922	0
36	20240902	203700	62778579	922	922	922	922	0
37	20240902	203600	62778579	922	922	922	922	0
38	20240902	203500	62778579	922	922	922	922	0
39	20240902	203400	62778579	922	922	922	922	0
40	20240902	203300	62778579	922	922	922	922	0
41	20240902	203200	62778579	922	922	922	922	0
42	20240902	203100	62778579	922	922	922	922	0
43	20240902	203000	62778579	922	922	922	922	0
44	20240902	202900	62778579	922	922	922	922	0
45	20240902	202800	62778579	922	922	922	922	0
46	20240902	202700	62778579	922	922	922	922	0
47	20240902	202600	62778579	922	922	922	922	0
48	20240902	202500	62778579	922	922	922	922	0
49	20240902	202400	62778579	922	922	922	922	0
50	20240902	202300	62778579	922	922	922	922	0
51	20240902	202200	62778579	922	922	922	922	0
52	20240902	202100	62778579	922	922	922	922	0
53	20240902	202000	62778579	922	922	922	922	0
54	20240902	201900	62778579	922	922	922	922	0
55	20240902	201800	62778579	922	922	922	922	0
56	20240902	201700	62778579	922	922	922	922	0
57	20240902	201600	62778579	922	922	922	922	0
58	20240902	201500	62778579	922	922	922	922	0
59	20240902	201400	62778579	922	922	922	922	0
60	20240902	201300	62778579	922	922	922	922	0
61	20240902	201200	62778579	922	922	922	922	0
62	20240902	201100	62778579	922	922	922	922	585
63	20240902	201000	62778579	922	922	922	922	0
64	20240902	200900	62778579	922	922	922	922	0
65	20240902	200800	62778579	922	922	922	922	0
66	20240902	200700	62778579	922	922	922	922	0
67	20240902	200600	62778579	922	922	922	922	0
68	20240902	200500	62778579	922	922	922	922	0
69	20240902	200400	62778579	922	922	922	922	0
70	20240902	200300	62778579	922	922	922	922	0
71	20240902	200200	62778579	922	922	922	922	0
72	20240902	200100	62778579	922	922	922	922	0
73	20240902	200000	62778579	922	922	922	922	0
74	20240902	195900	62778579	922	922	922	922	0
75	20240902	195800	62778579	922	922	922	922	0
76	20240902	195700	62778579	922	922	922	922	0
77	20240902	195600	62778579	922	922	922	922	0
78	20240902	195500	62778579	922	922	922	922	0
79	20240902	195400	62778579	922	922	922	922	0
80	20240902	195300	62778579	922	922	922	922	0
81	20240902	195200	62778579	922	922	922	922	0
82	20240902	195100	62778579	922	922	922	922	0
83	20240902	195000	62778579	922	922	922	922	0
84	20240902	194900	62778579	922	922	922	922	0
85	20240902	194800	62778579	922	922	922	922	0
86	20240902	194700	62778579	922	922	922	922	0
87	20240902	194600	62778579	922	922	922	922	0
88	20240902	194500	62778579	922	922	922	922	0
89	20240902	194400	62778579	922	922	922	922	0
90	20240902	194300	62778579	922	922	922	922	0
91	20240902	194200	62778579	922	922	922	922	0
92	20240902	194100	62778579	922	922	922	922	585
93	20240902	194000	62778579	922	922	922	922	0
94	20240902	193900	62778579	922	922	922	922	0
95	20240902	193800	62778579	922	922	922	922	0
96	20240902	193700	62778579	922	922	922	922	0
97	20240902	193600	62778579	922	922	922	922	0
98	20240902	193500	62778579	922	922	922	922	0
99	20240902	193400	62778579	922	922	922	922	0
100	20240902	193300	62778579	922	922	922	922	0
101	20240902	193200	62778579	922	922	922	922	0
102	20240902	193100	62778579	922	922	922	922	0
103	20240902	193000	62778579	922	922	922	922	0
104	20240902	192900	62778579	922	922	922	922	0
105	20240902	192800	62778579	922	922	922	922	0
106	20240902	192700	62778579	922	922	922	922	0
107	20240902	192600	62778579	922	922	922	922	0
108	20240902	192500	62778579	922	922	922	922	0
109	20240902	192400	62778579	922	922	922	922	0
110	20240902	192300	62778579	922	922	922	922	0
111	20240902	192200	62778579	922	922	922	922	0
112	20240902	192100	62778579	922	922	922	922	0
113	20240902	192000	62778579	922	922	922	922	0
114	20240902	191900	62778579	922	922	922	922	0
115	20240902	191800	62778579	922	922	922	922	0
116	20240902	191700	62778579	922	922	922	922	0
117	20240902	191600	62778579	922	922	922	922	0
118	20240902	191500	62778579	922	922	922	922	0
119	20240902	191400	62778579	922	922	922	922	0
120	20240902	191300	62778579	922	922	922	922	0
121	20240902	191200	62778579	922	922	922	922	0
122	20240902	191100	62778579	922	922	922	922	585
123	20240902	191000	62778579	922	922	922	922	0
124	20240902	190900	62778579	922	922	922	922	0
125	20240902	190800	62778579	922	922	922	922	0
126	20240902	190700	62778579	922	922	922	922	0
127	20240902	190600	62778579	922	922	922	922	0
128	20240902	190500	62778579	922	922	922	922	0
129	20240902	190400	62778579	922	922	922	922	0
130	20240902	190300	62778579	922	922	922	922	0
131	20240902	190200	62778579	922	922	922	922	0
132	20240902	190100	62778579	922	922	922	922	0
133	20240902	190000	62778579	922	922	922	922	0
134	20240902	185900	62778579	922	922	922	922	0
135	20240902	185800	62778579	922	922	922	922	0
136	20240902	185700	62778579	922	922	922	922	0
137	20240902	185600	62778579	922	922	922	922	0
138	20240902	185500	62778579	922	922	922	922	0
139	20240902	185400	62778579	922	922	922	922	0
140	20240902	185300	62778579	922	922	922	922	0
141	20240902	185200	62778579	922	922	922	922	0
142	20240902	185100	62778579	922	922	922	922	0
143	20240902	185000	62778579	922	922	922	922	0
144	20240902	184900	62778579	922	922	922	922	0
145	20240902	184800	62778579	922	922	922	922	0
146	20240902	184700	62778579	922	922	922	922	0
147	20240902	184600	62778579	922	922	922	922	0
148	20240902	184500	62778579	922	922	922	922	0
149	20240902	184400	62778579	922	922	922	922	0
150	20240902	184300	62778579	922	922	922	922	0
151	20240902	184200	62778579	922	922	922	922	0
152	20240902	184100	62778579	922	922	922	922	585
153	20240902	184000	62778579	922	922	922	922	0
154	20240902	183900	62778579	922	922	922	922	0
155	20240902	183800	62778579	922	922	922	922	0
156	20240902	183700	62778579	922	922	922	922	0
157	20240902	183600	62778579	922	922	922	922	0
158	20240902	183500	62778579	922	922	922	922	0
159	20240902	183400	62778579	922	922	922	922	0
160	20240902	183300	62778579	922	922	922	922	0
161	20240902	183200	62778579	922	922	922	922	0
162	20240902	183100	62778579	922	922	922	922	0
163	20240902	183000	62778579	922	922	922	922	0
164	20240902	182900	62778579	922	922	922	922	0
165	20240902	182800	62778579	922	922	922	922	0
166	20240902	182700	62778579	922	922	922	922	0
167	20240902	182600	62778579	922	922	922	922	0
168	20240902	182500	62778579	922	922	922	922	0
169	20240902	182400	62778579	922	922	922	922	0
170	20240902	182300	62778579	922	922	922	922	0
171	20240902	182200	62778579	922	922	922	922	0
172	20240902	182100	62778579	922	922	922	922	0
173	20240902	182000	62778579	922	922	922	922	0
174	20240902	181900	62778579	922	922	922	922	0
175	20240902	181800	62778579	922	922	922	922	0
176	20240902	181700	62778579	922	922	922	922	0
177	20240902	181600	62778579	922	922	922	922	0
178	20240902	181500	62778579	922	922	922	922	0
179	20240902	181400	62778579	922	922	922	922	0
180	20240902	181300	62778579	922	922	922	922	0
181	20240902	181200	62778579	922	922	922	922	0
182	20240902	181100	62778579	922	922	922	922	585
183	20240902	181000	62778579	922	922	922	922	0
184	20240902	180900	62778579	922	922	922	922	0
185	20240902	180800	62778579	922	922	922	922	0
186	20240902	180700	62778579	922	922	922	922	0
187	20240902	180600	62778579	922	922	922	922	0
188	20240902	180500	62778579	922	922	922	922	0
189	20240902	180400	62778579	922	922	922	922	0
190	20240902	180300	62778579	922	922	922	922	0
191	20240902	180200	62778579	922	922	922	922	0
192	20240902	180100	62778579	922	922	922	922	0
193	20240902	180000	62778579	922	922	922	922	0
194	20240902	175900	62778579	922	922	922	922	0
195	20240902	175800	62778579	922	922	922	922	0
196	20240902	175700	62778579	922	922	922	922	0
197	20240902	175600	62778579	922	922	922	922	0
198	20240902	175500	62778579	922	922	922	922	0
199	20240902	175400	62778579	922	922	922	922	0
200	20240902	175300	62778579	922	922	922	922	0
201	20240902	175200	62778579	922	922	922	922	0
202	20240902	175100	62778579	922	922	922	922	0
203	20240902	175000	62778579	922	922	922	922	0
204	20240902	174900	62778579	922	922	922	922	0
205	20240902	174800	62778579	922	922	922	922	0
206	20240902	174700	62778579	922	922	922	922	0
207	20240902	174600	62778579	922	922	922	922	0
208	20240902	174500	62778579	922	922	922	922	0
209	20240902	174400	62778579	922	922	922	922	0
210	20240902	174300	62778579	922	922	922	922	0
211	20240902	174200	62778579	922	922	922	922	0
212	20240902	174100	62778579	922	922	922	922	585
213	20240902	174000	62778579	922	922	922	922	0
214	20240902	173900	62778579	922	922	922	922	0
215	20240902	173800	62778579	922	922	922	922	0
216	20240902	173700	62778579	922	922	922	922	0
217	20240902	173600	62778579	922	922	922	922	0
218	20240902	173500	62778579	922	922	922	922	0
219	20240902	173400	62778579	922	922	922	922	0
220	20240902	173300	62778579	922	922	922	922	0
221	20240902	173200	62778579	922	922	922	922	0
222	20240902	173100	62778579	922	922	922	922	0
223	20240902	173000	62778579	922	922	922	922	0
224	20240902	172900	62778579	922	922	922	922	0
225	20240902	172800	62778579	922	922	922	922	0
226	20240902	172700	62778579	922	922	922	922	0
227	20240902	172600	62778579	922	922	922	922	0
228	20240902	172500	62778579	922	922	922	922	0
229	20240902	172400	62778579	922	922	922	922	0
230	20240902	172300	62778579	922	922	922	922	0
231	20240902	172200	62778579	922	922	922	922	0
232	20240902	172100	62778579	922	922	922	922	0
233	20240902	172000	62778579	922	922	922	922	0
234	20240902	171900	62778579	922	922	922	922	0
235	20240902	171800	62778579	922	922	922	922	0
236	20240902	171700	62778579	922	922	922	922	0
237	20240902	171600	62778579	922	922	922	922	0
238	20240902	171500	62778579	922	922	922	922	0
239	20240902	171400	62778579	922	922	922	922	0
240	20240902	171300	62778579	922	922	922	922	0
241	20240902	171200	62778579	922	922	922	922	0
242	20240902	171100	62778579	922	922	922	922	585
243	20240902	171000	62778579	922	922	922	922	0
244	20240902	170900	62778579	922	922	922	922	0
245	20240902	170800	62778579	922	922	922	922	0
246	20240902	170700	62778579	922	922	922	922	0
247	20240902	170600	62778579	922	922	922	922	0
248	20240902	170500	62778579	922	922	922	922	0
249	20240902	170400	62778579	922	922	922	922	0
250	20240902	170300	62778579	922	922	922	922	0
251	20240902	170200	62778579	922	922	922	922	0
252	20240902	170100	62778579	922	922	922	922	0
253	20240902	170000	62778579	922	922	922	922	0
254	20240902	165900	62778579	922	922	922	922	0
255	20240902	165800	62778579	922	922	922	922	0
256	20240902	165700	62778579	922	922	922	922	0
257	20240902	165600	62778579	922	922	922	922	0
258	20240902	165500	62778579	922	922	922	922	0
259	20240902	165400	62778579	922	922	922	922	0
260	20240902	165300	62778579	922	922	922	922	0
261	20240902	165200	62778579	922	922	922	922	0
262	20240902	165100	62778579	922	922	922	922	0
263	20240902	165000	62778579	922	922	922	922	0
264	20240902	164900	62778579	922	922	922	922	0
265	20240902	164800	62778579	922	922	922	922	0
266	20240902	164700	62778579	922	922	922	922	0
267	20240902	164600	62778579	922	922	922	922	0
268	20240902	164500	62778579	922	922	922	922	0
269	20240902	164400	62778579	922	922	922	922	0
270	20240902	164300	62778579	922	922	922	922	0
271	20240902	164200	62778579	922	922	922	922	0
272	20240902	164100	62778579	922	922	922	922	585
273	20240902	164000	62778579	922	922	922	922	0
274	20240902	163900	62778579	922	922	922	922	0
275	20240902	163800	62778579	922	922	922	922	0
276	20240902	163700	62778579	922	922	922	922	0
277	20240902	163600	62778579	922	922	922	922	0
278	20240902	163500	62778579	922	922	922	922	0
279	20240902	163400	62778579	922	922	922	922	0
280	20240902	163300	62778579	922	922	922	922	0
281	20240902	163200	62778579	922	922	922	922	0
282	20240902	163100	62778579	922	922	922	922	0
283	20240902	163000	62778579	922	922	922	922	0
284	20240902	162900	62778579	922	922	922	922	0
285	20240902	162800	62778579	922	922	922	922	0
286	20240902	162700	62778579	922	922	922	922	0
287	20240902	162600	62778579	922	922	922	922	0
288	20240902	162500	62778579	922	922	922	922	0
289	20240902	162400	62778579	922	922	922	922	0
290	20240902	162300	62778579	922	922	922	922	0
291	20240902	162200	62778579	922	922	922	922	0
292	20240902	162100	62778579	922	922	922	922	0
293	20240902	162000	62778579	922	922	922	922	0
294	20240902	161900	62778579	922	922	922	922	0
295	20240902	161800	62778579	922	922	922	922	0
296	20240902	161700	62778579	922	922	922	922	0
297	20240902	161600	62778579	922	922	922	922	0
298	20240902	161500	62778579	922	922	922	922	0
299	20240902	161400	62778579	922	922	922	922	0
300	20240902	161300	62778579	922	922	922	922	0
301	20240902	161200	62778579	922	922	922	922	0
302	20240902	161100	62778579	922	922	922	922	585
303	20240902	161000	62778579	922	922	922	922	0
304	20240902	160900	62778579	922	922	922	922	0
305	20240902	160800	62778579	922	922	922	922	0
306	20240902	160700	62778579	922	922	922	922	0
307	20240902	160600	62778579	922	922	922	922	0
308	20240902	160500	62778579	922	922	922	922	0
309	20240902	160400	62778579	922	922	922	922	0
310	20240902	160300	62778579	922	922	922	922	0
311	20240902	160200	62778579	922	922	922	922	0
312	20240902	160100	62778579	922	922	922	922	0
313	20240902	160000	62778579	922	922	922	922	0
314	20240902	155900	62778579	922	922	922	922	0
315	20240902	155800	62778579	922	922	922	922	0
316	20240902	155700	62778579	922	922	922	922	0
317	20240902	155600	62778579	922	922	922	922	0
318	20240902	155500	62778579	922	922	922	922	0
319	20240902	155400	62778579	922	922	922	922	0
320	20240902	155300	62778579	922	922	922	922	0
321	20240902	155200	62778579	922	922	922	922	0
322	20240902	155100	62778579	922	922	922	922	0
323	20240902	155000	62778579	922	922	922	922	0
324	20240902	154900	62778579	922	922	922	922	0
325	20240902	154800	62778579	922	922	922	922	0
326	20240902	154700	62778579	922	922	922	922	0
327	20240902	154600	62778579	922	922	922	922	0
328	20240902	154500	62778579	922	922	922	922	0
329	20240902	154400	62778579	922	922	922	922	0
330	20240902	154300	62778579	922	922	922	922	0
331	20240902	154200	62778579	922	922	922	922	0
332	20240902	154100	62778579	922	922	922	922	585
333	20240902	154000	62778579	922	922	922	922	0
334	20240902	153900	62778579	922	922	922	922	0
335	20240902	153800	62778579	922	922	922	922	0
336	20240902	153700	62778579	922	922	922	922	0
337	20240902	153600	62778579	922	922	922	922	0
338	20240902	153500	62778579	922	922	922	922	0
339	20240902	153400	62778579	922	922	922	922	0
340	20240902	153300	62778579	922	922	922	922	0
341	20240902	153200	62778579	922	922	922	922	0
342	20240902	153100	62778579	922	922	922	922	0
343	20240902	153000	62778579	922	922	922	922	585
344	20240902	152900	62239209	922	922	922	922	0
345	20240902	152800	62239209	922	922	922	922	0
346	20240902	152700	62239209	922	922	922	922	0
347	20240902	152600	62239209	922	922	922	922	0
348	20240902	152500	62239209	922	922	922	922	0
349	20240902	152400	62239209	922	922	922	922	0
350	20240902	152300	62239209	922	922	922	922	0
351	20240902	152200	62239209	922	922	922	922	0
352	20240902	152100	62239209	922	922	922	922	0
353	20240902	152000	62239209	922	922	922	922	0
354	20240902	151900	62239209	922	922	922	922	0
355	20240902	151800	62239209	922	921	922	921	18
356	20240902	151700	62222630	921	921	921	921	0
357	20240902	151600	62222630	921	921	921	921	0
358	20240902	151500	62222630	921	921	921	921	1
359	20240902	151400	62221709	921	921	921	921	0
360	20240902	151300	62221709	921	921	921	921	0
361	20240902	151200	62221709	921	921	921	921	100
362	20240902	151100	62129609	921	921	921	921	0
363	20240902	151000	62129609	921	921	921	921	1
364	20240902	150900	62128688	920	920	920	920	1
365	20240902	150800	62127768	917	917	917	917	555
366	20240902	150700	61618833	921	921	921	921	3
367	20240902	150600	61616070	921	921	921	921	1
368	20240902	150500	61615149	914	920	920	914	2
369	20240902	150400	61613315	920	921	921	914	783
370	20240902	150300	60897070	915	915	921	915	3
371	20240902	150200	60894319	920	915	920	915	2
372	20240902	150100	60892484	920	915	920	915	6
373	20240902	150000	60886984	915	915	921	915	5
374	20240902	145900	60882397	921	921	921	921	1
375	20240902	145800	60881476	915	921	921	915	12
376	20240902	145700	60870430	921	921	921	921	0
377	20240902	145600	60870430	921	921	921	921	0
378	20240902	145500	60870430	921	921	921	921	0
379	20240902	145400	60870430	921	921	921	921	0
380	20240902	145300	60870430	921	921	921	921	1
381	20240902	145200	60869509	921	921	921	921	0
382	20240902	145100	60869509	921	921	921	921	0
383	20240902	145000	60869509	921	921	921	921	71
384	20240902	144900	60804118	921	921	921	921	0
385	20240902	144800	60804118	921	921	921	921	71
386	20240902	144700	60738727	921	921	921	921	0
387	20240902	144600	60738727	921	921	921	921	71
388	20240902	144500	60673336	921	921	921	921	0
389	20240902	144400	60673336	921	921	921	921	71
390	20240902	144300	60607945	921	921	921	921	0
391	20240902	144200	60607945	921	920	921	920	73
392	20240902	144100	60540713	914	914	914	914	35
393	20240902	144000	60508723	922	922	922	922	71
394	20240902	143900	60443261	922	922	922	922	0
395	20240902	143800	60443261	922	922	922	922	72
396	20240902	143700	60376877	922	922	922	922	0
397	20240902	143600	60376877	922	922	922	922	72
398	20240902	143500	60310493	922	922	922	922	0
399	20240902	143400	60310493	922	922	922	922	72
400	20240902	143300	60244109	922	922	922	922	0
401	20240902	143200	60244109	922	921	922	921	72
402	20240902	143100	60177738	922	922	922	922	0
403	20240902	143000	60177738	922	922	922	922	0
404	20240902	142900	60177738	922	922	922	922	0
405	20240902	142800	60177738	922	922	922	922	0
406	20240902	142700	60177738	922	922	922	922	0
407	20240902	142600	60177738	922	922	922	922	0
408	20240902	142500	60177738	922	922	922	922	0
409	20240902	142400	60177738	922	923	924	910	173
410	20240902	142300	60019824	922	922	922	922	0
411	20240902	142200	60019824	922	922	922	922	116
412	20240902	142100	59912872	922	922	922	922	0
413	20240902	142000	59912872	922	922	922	922	0
414	20240902	141900	59912872	922	922	922	922	1
415	20240902	141800	59911950	921	921	921	921	1817
416	20240902	141700	58238493	920	920	920	920	6
417	20240902	141600	58232973	921	921	921	921	0
418	20240902	141500	58232973	921	921	921	921	1
419	20240902	141400	58232052	915	915	915	915	0
420	20240902	141300	58232052	915	915	915	915	18
421	20240902	141200	58215582	921	921	921	921	1
422	20240902	141100	58214661	921	921	921	921	1
423	20240902	141000	58213740	914	914	914	914	0
424	20240902	140900	58213740	914	914	914	914	0
425	20240902	140800	58213740	914	914	914	914	0
426	20240902	140700	58213740	914	915	915	914	36
427	20240902	140600	58180818	921	921	921	921	0
428	20240902	140500	58180818	921	920	921	920	1642
429	20240902	140400	56669895	920	920	920	920	1
430	20240902	140300	56668975	920	920	920	920	1640
431	20240902	140200	55160175	921	921	921	921	1
432	20240902	140100	55159254	921	921	921	921	1640
433	20240902	140000	53648814	921	921	921	921	1
434	20240902	135900	53647893	921	916	921	916	1642
435	20240902	135800	52135926	916	916	916	916	2
436	20240902	135700	52134094	916	915	916	915	1640
437	20240902	135600	50631855	916	916	916	916	50
438	20240902	135500	50586055	916	915	916	915	1641
439	20240902	135400	49083907	915	915	915	915	1
440	20240902	135300	49082992	915	911	916	911	4916
441	20240902	135200	44587096	912	912	912	912	0
442	20240902	135100	44587096	912	909	912	909	1640
443	20240902	135000	43093555	909	909	909	909	1
444	20240902	134900	43092646	908	905	910	905	1661
445	20240902	134800	41584753	905	905	905	905	1
446	20240902	134700	41583848	905	902	905	902	1641
447	20240902	134600	40102627	902	902	902	902	0
448	20240902	134500	40102627	902	902	902	902	0
449	20240902	134400	40102627	902	902	902	902	0
450	20240902	134300	40102627	902	898	902	898	2
451	20240902	134200	40100827	903	903	903	903	0
452	20240902	134100	40100827	903	903	903	903	0
453	20240902	134000	40100827	903	898	903	898	2
454	20240902	133900	40099026	897	897	897	897	748
455	20240902	133800	39428070	900	900	900	900	1274
456	20240902	133700	38281470	903	903	903	903	0
457	20240902	133600	38281470	903	903	903	903	0
458	20240902	133500	38281470	903	903	903	903	0
459	20240902	133400	38281470	903	903	903	903	0
460	20240902	133300	38281470	903	903	903	903	0
461	20240902	133200	38281470	903	903	903	903	0
462	20240902	133100	38281470	903	903	903	903	0
463	20240902	133000	38281470	903	903	903	903	0
464	20240902	132900	38281470	903	903	903	903	1
465	20240902	132800	38280567	901	901	901	901	85
466	20240902	132700	38203982	901	901	901	901	0
467	20240902	132600	38203982	901	903	903	901	165
468	20240902	132500	38055017	904	904	904	904	0
469	20240902	132400	38055017	904	904	904	904	0
470	20240902	132300	38055017	904	904	904	904	0
471	20240902	132200	38055017	904	904	904	904	0
472	20240902	132100	38055017	904	904	904	904	0
473	20240902	132000	38055017	904	904	904	904	0
474	20240902	131900	38055017	904	904	904	904	0
475	20240902	131800	38055017	904	904	904	904	0
476	20240902	131700	38055017	904	904	904	904	0
477	20240902	131600	38055017	904	900	904	900	6
478	20240902	131500	38049613	905	905	905	905	23
479	20240902	131400	38028798	905	905	905	905	18
480	20240902	131300	38012508	906	906	906	906	0
481	20240902	131200	38012508	906	906	906	906	0
482	20240902	131100	38012508	906	906	906	906	0
483	20240902	131000	38012508	906	906	906	906	1
484	20240902	130900	38011602	905	905	905	905	8
485	20240902	130800	38004362	906	906	906	906	0
486	20240902	130700	38004362	906	906	906	906	0
487	20240902	130600	38004362	906	906	906	906	0
488	20240902	130500	38004362	906	906	906	906	0
489	20240902	130400	38004362	906	906	906	906	0
490	20240902	130300	38004362	906	906	906	906	0
491	20240902	130200	38004362	906	906	906	906	0
492	20240902	130100	38004362	906	906	906	906	0
493	20240902	130000	38004362	906	906	906	906	1
494	20240902	125900	38003456	906	906	906	906	0
495	20240902	125800	38003456	906	906	906	906	0
496	20240902	125700	38003456	906	906	906	906	0
497	20240902	125600	38003456	906	906	906	906	0
498	20240902	125500	38003456	906	906	906	906	0
499	20240902	125400	38003456	906	906	906	906	10
500	20240902	125300	37994396	906	906	906	906	0
501	20240902	125200	37994396	906	906	906	906	0
502	20240902	125100	37994396	906	906	906	906	0
503	20240902	125000	37994396	906	906	906	906	0
504	20240902	124900	37994396	906	906	906	906	0
505	20240902	124800	37994396	906	906	906	906	0
506	20240902	124700	37994396	906	906	906	906	0
507	20240902	124600	37994396	906	906	906	906	2
508	20240902	124500	37992584	897	904	904	897	4000
509	20240902	124400	34393916	908	908	908	908	0
510	20240902	124300	34393916	908	908	908	908	0
511	20240902	124200	34393916	908	908	908	908	0
512	20240902	124100	34393916	908	908	908	908	0
513	20240902	124000	34393916	908	908	908	908	0
514	20240902	123900	34393916	908	908	908	908	0
515	20240902	123800	34393916	908	908	908	908	0
516	20240902	123700	34393916	908	908	908	908	0
517	20240902	123600	34393916	908	908	908	908	0
518	20240902	123500	34393916	908	908	908	908	0
519	20240902	123400	34393916	908	908	908	908	0
520	20240902	123300	34393916	908	908	908	908	0
521	20240902	123200	34393916	908	908	908	908	0
522	20240902	123100	34393916	908	908	908	908	0
523	20240902	123000	34393916	908	908	908	908	0
524	20240902	122900	34393916	908	908	908	908	0
525	20240902	122800	34393916	908	908	908	908	0
526	20240902	122700	34393916	908	908	908	908	0
527	20240902	122600	34393916	908	908	908	908	1
528	20240902	122500	34393008	908	908	908	908	0
529	20240902	122400	34393008	908	908	908	908	0
530	20240902	122300	34393008	908	908	908	908	0
531	20240902	122200	34393008	908	908	908	908	0
532	20240902	122100	34393008	908	908	908	908	0
533	20240902	122000	34393008	908	908	908	908	0
534	20240902	121900	34393008	908	908	908	908	1
535	20240902	121800	34392100	908	908	908	908	0
536	20240902	121700	34392100	908	908	908	908	0
537	20240902	121600	34392100	908	908	908	908	0
538	20240902	121500	34392100	908	908	908	908	0
539	20240902	121400	34392100	908	908	908	908	0
540	20240902	121300	34392100	908	908	908	908	0
541	20240902	121200	34392100	908	908	908	908	0
542	20240902	121100	34392100	908	908	908	908	0
543	20240902	121000	34392100	908	908	908	908	6
544	20240902	120900	34386652	908	908	908	908	0
545	20240902	120800	34386652	908	908	908	908	0
546	20240902	120700	34386652	908	908	908	908	0
547	20240902	120600	34386652	908	908	908	908	0
548	20240902	120500	34386652	908	908	908	908	0
549	20240902	120400	34386652	908	908	908	908	0
550	20240902	120300	34386652	908	908	908	908	0
551	20240902	120200	34386652	908	908	908	908	0
552	20240902	120100	34386652	908	908	908	908	0
553	20240902	120000	34386652	908	908	908	908	0
554	20240902	115900	34386652	908	904	908	904	4
555	20240902	115800	34383032	904	905	905	904	3
556	20240902	115700	34380318	909	909	909	909	0
557	20240902	115600	34380318	909	909	909	909	0
558	20240902	115500	34380318	909	909	909	909	0
559	20240902	115400	34380318	909	909	909	909	0
560	20240902	115300	34380318	909	909	909	909	0
561	20240902	115200	34380318	909	905	909	905	20
562	20240902	115100	34362187	907	907	907	907	0
563	20240902	115000	34362187	907	907	907	907	0
564	20240902	114900	34362187	907	907	907	907	0
565	20240902	114800	34362187	907	907	907	907	1
566	20240902	114700	34361280	908	908	908	908	1
567	20240902	114600	34360372	908	908	908	908	0
568	20240902	114500	34360372	908	908	908	908	10
569	20240902	114400	34351292	908	908	908	908	0
570	20240902	114300	34351292	908	908	908	908	0
571	20240902	114200	34351292	908	908	908	908	0
572	20240902	114100	34351292	908	908	908	908	0
573	20240902	114000	34351292	908	908	908	908	0
574	20240902	113900	34351292	908	908	908	908	20
575	20240902	113800	34333132	908	908	908	908	0
576	20240902	113700	34333132	908	908	908	908	1
577	20240902	113600	34332224	909	909	909	909	0
578	20240902	113500	34332224	909	908	909	908	100
579	20240902	113400	34241344	909	908	909	908	100
580	20240902	113300	34150464	909	908	909	908	100
581	20240902	113200	34059584	909	908	909	908	200
582	20240902	113100	33877824	909	909	909	909	100
583	20240902	113000	33786924	909	909	909	909	0
584	20240902	112900	33786924	909	909	909	909	0
585	20240902	112800	33786924	909	909	909	909	0
586	20240902	112700	33786924	909	909	909	909	0
587	20240902	112600	33786924	909	909	909	909	0
588	20240902	112500	33786924	909	909	909	909	1
589	20240902	112400	33786015	909	909	909	909	0
590	20240902	112300	33786015	909	909	909	909	0
591	20240902	112200	33786015	909	909	909	909	0
592	20240902	112100	33786015	909	909	909	909	0
593	20240902	112000	33786015	909	909	909	909	0
594	20240902	111900	33786015	909	909	909	909	0
595	20240902	111800	33786015	909	909	909	909	0
596	20240902	111700	33786015	909	909	909	909	0
597	20240902	111600	33786015	909	909	909	909	0
598	20240902	111500	33786015	909	909	909	909	0
599	20240902	111400	33786015	909	909	909	909	0
600	20240902	111300	33786015	909	909	909	909	0
601	20240902	111200	33786015	909	909	909	909	0
602	20240902	111100	33786015	909	909	909	909	0
603	20240902	111000	33786015	909	909	909	909	0
604	20240902	110900	33786015	909	909	909	909	0
605	20240902	110800	33786015	909	909	909	909	0
606	20240902	110700	33786015	909	909	909	909	0
607	20240902	110600	33786015	909	909	909	909	0
608	20240902	110500	33786015	909	909	909	909	0
609	20240902	110400	33786015	909	909	909	909	0
610	20240902	110300	33786015	909	909	909	909	0
611	20240902	110200	33786015	909	909	909	909	0
612	20240902	110100	33786015	909	909	909	909	0
613	20240902	110000	33786015	909	909	909	909	1
614	20240902	105900	33785106	903	903	903	903	0
615	20240902	105800	33785106	903	903	903	903	0
616	20240902	105700	33785106	903	909	909	903	572
617	20240902	105600	33268065	907	907	907	907	1
618	20240902	105500	33267158	909	909	909	909	0
619	20240902	105400	33267158	909	909	909	909	0
620	20240902	105300	33267158	909	909	909	909	0
621	20240902	105200	33267158	909	909	909	909	0
622	20240902	105100	33267158	909	909	909	909	0
623	20240902	105000	33267158	909	909	909	909	0
624	20240902	104900	33267158	909	909	909	909	0
625	20240902	104800	33267158	909	904	909	904	2
626	20240902	104700	33265345	904	904	904	904	0
627	20240902	104600	33265345	904	904	904	904	0
628	20240902	104500	33265345	904	904	904	904	9
629	20240902	104400	33257209	909	909	909	909	0
630	20240902	104300	33257209	909	909	909	909	0
631	20240902	104200	33257209	909	909	909	909	0
632	20240902	104100	33257209	909	909	909	909	0
633	20240902	104000	33257209	909	909	909	909	0
634	20240902	103900	33257209	909	909	909	909	0
635	20240902	103800	33257209	909	909	909	909	0
636	20240902	103700	33257209	909	909	909	909	0
637	20240902	103600	33257209	909	909	909	909	90
638	20240902	103500	33175399	909	909	909	909	0
639	20240902	103400	33175399	909	909	909	909	0
640	20240902	103300	33175399	909	909	909	909	0
641	20240902	103200	33175399	909	909	909	909	0
642	20240902	103100	33175399	909	908	909	908	276
643	20240902	103000	32924535	909	908	909	908	22
644	20240902	102900	32904557	909	909	909	909	0
645	20240902	102800	32904557	909	909	909	909	0
646	20240902	102700	32904557	909	909	909	909	0
647	20240902	102600	32904557	909	909	909	909	0
648	20240902	102500	32904557	909	909	909	909	0
649	20240902	102400	32904557	909	909	909	909	0
650	20240902	102300	32904557	909	909	909	908	200
651	20240902	102200	32722777	909	909	909	909	0
652	20240902	102100	32722777	909	909	909	909	0
653	20240902	102000	32722777	909	909	909	909	0
654	20240902	101900	32722777	909	909	909	909	11
655	20240902	101800	32712778	910	909	910	909	3
656	20240902	101700	32710050	909	909	909	909	10
657	20240902	101600	32700960	909	909	909	909	0
658	20240902	101500	32700960	909	909	909	909	8
659	20240902	101400	32693688	910	910	910	910	0
660	20240902	101300	32693688	910	910	910	910	0
661	20240902	101200	32693688	910	910	910	910	0
662	20240902	101100	32693688	910	909	910	909	50
663	20240902	101000	32648198	910	910	910	910	27
664	20240902	100900	32623628	910	910	910	910	1
665	20240902	100800	32622718	905	905	905	905	12
666	20240902	100700	32611858	910	910	910	910	0
667	20240902	100600	32611858	910	910	910	910	0
668	20240902	100500	32611858	910	910	910	910	0
669	20240902	100400	32611858	910	910	910	910	0
670	20240902	100300	32611858	910	910	910	910	1
671	20240902	100200	32610948	910	910	910	910	0
672	20240902	100100	32610948	910	910	910	910	0
673	20240902	100000	32610948	910	910	910	910	0
674	20240902	095900	32610948	910	910	910	910	100
675	20240902	095800	32519948	910	910	910	910	550
676	20240902	095700	32019448	910	910	910	910	0
677	20240902	095600	32019448	910	910	910	910	2
678	20240902	095500	32017628	910	910	910	910	0
679	20240902	095400	32017628	910	910	910	910	0
680	20240902	095300	32017628	910	910	910	910	10
681	20240902	095200	32008528	910	910	910	910	10
682	20240902	095100	31999428	910	910	910	910	0
683	20240902	095000	31999428	910	910	910	910	0
684	20240902	094900	31999428	910	910	910	910	4
685	20240902	094800	31995788	910	910	911	910	162
686	20240902	094700	31848333	910	910	910	910	1
687	20240902	094600	31847423	910	910	910	910	6
688	20240902	094500	31841963	910	910	910	910	0
689	20240902	094400	31841963	910	910	910	910	1
690	20240902	094300	31841053	911	911	911	911	202
691	20240902	094200	31657031	911	911	911	911	0
692	20240902	094100	31657031	911	911	911	911	0
693	20240902	094000	31657031	911	911	911	911	0
694	20240902	093900	31657031	911	911	911	911	0
695	20240902	093800	31657031	911	911	911	911	0
696	20240902	093700	31657031	911	911	911	911	0
697	20240902	093600	31657031	911	911	911	911	0
698	20240902	093500	31657031	911	911	911	911	0
699	20240902	093400	31657031	911	911	911	911	1
700	20240902	093300	31656120	911	911	911	911	0
701	20240902	093200	31656120	911	911	911	911	1
702	20240902	093100	31655209	911	911	911	911	0
703	20240902	093000	31655209	911	911	911	911	0
704	20240902	092900	31655209	911	911	911	911	0
705	20240902	092800	31655209	911	911	911	911	0
706	20240902	092700	31655209	911	911	911	911	2
707	20240902	092600	31653387	911	911	911	911	31
708	20240902	092500	31625146	912	910	912	910	1405
709	20240902	092400	30344938	910	903	910	903	1608
710	20240902	092300	28889407	910	910	910	910	0
711	20240902	092200	28889407	910	910	910	910	0
712	20240902	092100	28889407	910	910	910	910	0
713	20240902	092000	28889407	910	910	910	910	0
714	20240902	091900	28889407	910	910	910	910	0
715	20240902	091800	28889407	910	910	910	910	0
716	20240902	091700	28889407	910	903	910	903	2
717	20240902	091600	28887594	910	910	910	910	0
718	20240902	091500	28887594	910	908	910	908	880
719	20240902	091400	28088552	909	909	909	909	0
720	20240902	091300	28088552	909	909	909	909	3302
721	20240902	091200	25087034	909	909	909	909	5501
722	20240902	091100	20086625	909	909	909	909	100
723	20240902	091000	19995725	909	909	909	909	1
724	20240902	090900	19994816	909	909	909	904	268
725	20240902	090800	19752218	909	909	909	909	5495
726	20240902	090700	14757263	912	912	912	912	0
727	20240902	090600	14757263	912	912	912	912	0
728	20240902	090500	14757263	912	912	912	912	1
729	20240902	090400	14756351	910	910	912	907	2096
730	20240902	090300	12846375	913	914	914	910	7877
731	20240902	090200	5671531	914	914	914	914	206
732	20240902	090100	5483247	914	914	914	914	0
733	20240902	090000	5483247	914	912	916	911	6015