KissMeData/153490/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202100	131086087	858	858	858	858	1869
3	20240903	202000	131086087	858	858	858	858	0
4	20240903	201900	131086087	858	858	858	858	0
5	20240903	201800	131086087	858	858	858	858	0
6	20240903	201700	131086087	858	858	858	858	0
7	20240903	201600	131086087	858	858	858	858	0
8	20240903	201500	131086087	858	858	858	858	0
9	20240903	201400	131086087	858	858	858	858	0
10	20240903	201300	131086087	858	858	858	858	0
11	20240903	201200	131086087	858	858	858	858	0
12	20240903	201100	131086087	858	858	858	858	0
13	20240903	201000	131086087	858	858	858	858	0
14	20240903	200900	131086087	858	858	858	858	0
15	20240903	200800	131086087	858	858	858	858	0
16	20240903	200700	131086087	858	858	858	858	0
17	20240903	200600	131086087	858	858	858	858	0
18	20240903	200500	131086087	858	858	858	858	0
19	20240903	200400	131086087	858	858	858	858	0
20	20240903	200300	131086087	858	858	858	858	0
21	20240903	200200	131086087	858	858	858	858	0
22	20240903	200100	131086087	858	858	858	858	0
23	20240903	200000	131086087	858	858	858	858	0
24	20240903	195900	131086087	858	858	858	858	0
25	20240903	195800	131086087	858	858	858	858	0
26	20240903	195700	131086087	858	858	858	858	0
27	20240903	195600	131086087	858	858	858	858	0
28	20240903	195500	131086087	858	858	858	858	0
29	20240903	195400	131086087	858	858	858	858	0
30	20240903	195300	131086087	858	858	858	858	0
31	20240903	195200	131086087	858	858	858	858	0
32	20240903	195100	131086087	858	858	858	858	1869
33	20240903	195000	131086087	858	858	858	858	0
34	20240903	194900	131086087	858	858	858	858	0
35	20240903	194800	131086087	858	858	858	858	0
36	20240903	194700	131086087	858	858	858	858	0
37	20240903	194600	131086087	858	858	858	858	0
38	20240903	194500	131086087	858	858	858	858	0
39	20240903	194400	131086087	858	858	858	858	0
40	20240903	194300	131086087	858	858	858	858	0
41	20240903	194200	131086087	858	858	858	858	0
42	20240903	194100	131086087	858	858	858	858	0
43	20240903	194000	131086087	858	858	858	858	0
44	20240903	193900	131086087	858	858	858	858	0
45	20240903	193800	131086087	858	858	858	858	0
46	20240903	193700	131086087	858	858	858	858	0
47	20240903	193600	131086087	858	858	858	858	0
48	20240903	193500	131086087	858	858	858	858	0
49	20240903	193400	131086087	858	858	858	858	0
50	20240903	193300	131086087	858	858	858	858	0
51	20240903	193200	131086087	858	858	858	858	0
52	20240903	193100	131086087	858	858	858	858	0
53	20240903	193000	131086087	858	858	858	858	0
54	20240903	192900	131086087	858	858	858	858	0
55	20240903	192800	131086087	858	858	858	858	0
56	20240903	192700	131086087	858	858	858	858	0
57	20240903	192600	131086087	858	858	858	858	0
58	20240903	192500	131086087	858	858	858	858	0
59	20240903	192400	131086087	858	858	858	858	0
60	20240903	192300	131086087	858	858	858	858	0
61	20240903	192200	131086087	858	858	858	858	0
62	20240903	192100	131086087	858	858	858	858	1869
63	20240903	192000	131086087	858	858	858	858	0
64	20240903	191900	131086087	858	858	858	858	0
65	20240903	191800	131086087	858	858	858	858	0
66	20240903	191700	131086087	858	858	858	858	0
67	20240903	191600	131086087	858	858	858	858	0
68	20240903	191500	131086087	858	858	858	858	0
69	20240903	191400	131086087	858	858	858	858	0
70	20240903	191300	131086087	858	858	858	858	0
71	20240903	191200	131086087	858	858	858	858	0
72	20240903	191100	131086087	858	858	858	858	0
73	20240903	191000	131086087	858	858	858	858	0
74	20240903	190900	131086087	858	858	858	858	0
75	20240903	190800	131086087	858	858	858	858	0
76	20240903	190700	131086087	858	858	858	858	0
77	20240903	190600	131086087	858	858	858	858	0
78	20240903	190500	131086087	858	858	858	858	0
79	20240903	190400	131086087	858	858	858	858	0
80	20240903	190300	131086087	858	858	858	858	0
81	20240903	190200	131086087	858	858	858	858	0
82	20240903	190100	131086087	858	858	858	858	0
83	20240903	190000	131086087	858	858	858	858	0
84	20240903	185900	131086087	858	858	858	858	0
85	20240903	185800	131086087	858	858	858	858	0
86	20240903	185700	131086087	858	858	858	858	0
87	20240903	185600	131086087	858	858	858	858	0
88	20240903	185500	131086087	858	858	858	858	0
89	20240903	185400	131086087	858	858	858	858	0
90	20240903	185300	131086087	858	858	858	858	0
91	20240903	185200	131086087	858	858	858	858	0
92	20240903	185100	131086087	858	858	858	858	1869
93	20240903	185000	131086087	858	858	858	858	0
94	20240903	184900	131086087	858	858	858	858	0
95	20240903	184800	131086087	858	858	858	858	0
96	20240903	184700	131086087	858	858	858	858	0
97	20240903	184600	131086087	858	858	858	858	0
98	20240903	184500	131086087	858	858	858	858	0
99	20240903	184400	131086087	858	858	858	858	0
100	20240903	184300	131086087	858	858	858	858	0
101	20240903	184200	131086087	858	858	858	858	0
102	20240903	184100	131086087	858	858	858	858	0
103	20240903	184000	131086087	858	858	858	858	0
104	20240903	183900	131086087	858	858	858	858	0
105	20240903	183800	131086087	858	858	858	858	0
106	20240903	183700	131086087	858	858	858	858	0
107	20240903	183600	131086087	858	858	858	858	0
108	20240903	183500	131086087	858	858	858	858	0
109	20240903	183400	131086087	858	858	858	858	0
110	20240903	183300	131086087	858	858	858	858	0
111	20240903	183200	131086087	858	858	858	858	0
112	20240903	183100	131086087	858	858	858	858	0
113	20240903	183000	131086087	858	858	858	858	0
114	20240903	182900	131086087	858	858	858	858	0
115	20240903	182800	131086087	858	858	858	858	0
116	20240903	182700	131086087	858	858	858	858	0
117	20240903	182600	131086087	858	858	858	858	0
118	20240903	182500	131086087	858	858	858	858	0
119	20240903	182400	131086087	858	858	858	858	0
120	20240903	182300	131086087	858	858	858	858	0
121	20240903	182200	131086087	858	858	858	858	0
122	20240903	182100	131086087	858	858	858	858	1869
123	20240903	182000	131086087	858	858	858	858	0
124	20240903	181900	131086087	858	858	858	858	0
125	20240903	181800	131086087	858	858	858	858	0
126	20240903	181700	131086087	858	858	858	858	0
127	20240903	181600	131086087	858	858	858	858	0
128	20240903	181500	131086087	858	858	858	858	0
129	20240903	181400	131086087	858	858	858	858	0
130	20240903	181300	131086087	858	858	858	858	0
131	20240903	181200	131086087	858	858	858	858	0
132	20240903	181100	131086087	858	858	858	858	0
133	20240903	181000	131086087	858	858	858	858	0
134	20240903	180900	131086087	858	858	858	858	0
135	20240903	180800	131086087	858	858	858	858	0
136	20240903	180700	131086087	858	858	858	858	0
137	20240903	180600	131086087	858	858	858	858	0
138	20240903	180500	131086087	858	858	858	858	0
139	20240903	180400	131086087	858	858	858	858	0
140	20240903	180300	131086087	858	858	858	858	0
141	20240903	180200	131086087	858	858	858	858	0
142	20240903	180100	131086087	858	858	858	858	0
143	20240903	180000	131086087	858	858	858	858	0
144	20240903	175900	131086087	858	858	858	858	0
145	20240903	175800	131086087	858	858	858	858	0
146	20240903	175700	131086087	858	858	858	858	0
147	20240903	175600	131086087	858	858	858	858	0
148	20240903	175500	131086087	858	858	858	858	0
149	20240903	175400	131086087	858	858	858	858	0
150	20240903	175300	131086087	858	858	858	858	0
151	20240903	175200	131086087	858	858	858	858	0
152	20240903	175100	131086087	858	858	858	858	1869
153	20240903	175000	131086087	858	858	858	858	0
154	20240903	174900	131086087	858	858	858	858	0
155	20240903	174800	131086087	858	858	858	858	0
156	20240903	174700	131086087	858	858	858	858	0
157	20240903	174600	131086087	858	858	858	858	0
158	20240903	174500	131086087	858	858	858	858	0
159	20240903	174400	131086087	858	858	858	858	0
160	20240903	174300	131086087	858	858	858	858	0
161	20240903	174200	131086087	858	858	858	858	0
162	20240903	174100	131086087	858	858	858	858	0
163	20240903	174000	131086087	858	858	858	858	0
164	20240903	173900	131086087	858	858	858	858	0
165	20240903	173800	131086087	858	858	858	858	0
166	20240903	173700	131086087	858	858	858	858	0
167	20240903	173600	131086087	858	858	858	858	0
168	20240903	173500	131086087	858	858	858	858	0
169	20240903	173400	131086087	858	858	858	858	0
170	20240903	173300	131086087	858	858	858	858	0
171	20240903	173200	131086087	858	858	858	858	0
172	20240903	173100	131086087	858	858	858	858	0
173	20240903	173000	131086087	858	858	858	858	0
174	20240903	172900	131086087	858	858	858	858	0
175	20240903	172800	131086087	858	858	858	858	0
176	20240903	172700	131086087	858	858	858	858	0
177	20240903	172600	131086087	858	858	858	858	0
178	20240903	172500	131086087	858	858	858	858	0
179	20240903	172400	131086087	858	858	858	858	0
180	20240903	172300	131086087	858	858	858	858	0
181	20240903	172200	131086087	858	858	858	858	0
182	20240903	172100	131086087	858	858	858	858	1869
183	20240903	172000	131086087	858	858	858	858	0
184	20240903	171900	131086087	858	858	858	858	0
185	20240903	171800	131086087	858	858	858	858	0
186	20240903	171700	131086087	858	858	858	858	0
187	20240903	171600	131086087	858	858	858	858	0
188	20240903	171500	131086087	858	858	858	858	0
189	20240903	171400	131086087	858	858	858	858	0
190	20240903	171300	131086087	858	858	858	858	0
191	20240903	171200	131086087	858	858	858	858	0
192	20240903	171100	131086087	858	858	858	858	0
193	20240903	171000	131086087	858	858	858	858	0
194	20240903	170900	131086087	858	858	858	858	0
195	20240903	170800	131086087	858	858	858	858	0
196	20240903	170700	131086087	858	858	858	858	0
197	20240903	170600	131086087	858	858	858	858	0
198	20240903	170500	131086087	858	858	858	858	0
199	20240903	170400	131086087	858	858	858	858	0
200	20240903	170300	131086087	858	858	858	858	0
201	20240903	170200	131086087	858	858	858	858	0
202	20240903	170100	131086087	858	858	858	858	0
203	20240903	170000	131086087	858	858	858	858	0
204	20240903	165900	131086087	858	858	858	858	0
205	20240903	165800	131086087	858	858	858	858	0
206	20240903	165700	131086087	858	858	858	858	0
207	20240903	165600	131086087	858	858	858	858	0
208	20240903	165500	131086087	858	858	858	858	0
209	20240903	165400	131086087	858	858	858	858	0
210	20240903	165300	131086087	858	858	858	858	0
211	20240903	165200	131086087	858	858	858	858	0
212	20240903	165100	131086087	858	858	858	858	1869
213	20240903	165000	131086087	858	858	858	858	0
214	20240903	164900	131086087	858	858	858	858	0
215	20240903	164800	131086087	858	858	858	858	0
216	20240903	164700	131086087	858	858	858	858	0
217	20240903	164600	131086087	858	858	858	858	0
218	20240903	164500	131086087	858	858	858	858	0
219	20240903	164400	131086087	858	858	858	858	0
220	20240903	164300	131086087	858	858	858	858	0
221	20240903	164200	131086087	858	858	858	858	0
222	20240903	164100	131086087	858	858	858	858	0
223	20240903	164000	131086087	858	858	858	858	0
224	20240903	163900	131086087	858	858	858	858	0
225	20240903	163800	131086087	858	858	858	858	0
226	20240903	163700	131086087	858	858	858	858	0
227	20240903	163600	131086087	858	858	858	858	0
228	20240903	163500	131086087	858	858	858	858	0
229	20240903	163400	131086087	858	858	858	858	0
230	20240903	163300	131086087	858	858	858	858	0
231	20240903	163200	131086087	858	858	858	858	0
232	20240903	163100	131086087	858	858	858	858	0
233	20240903	163000	131086087	858	858	858	858	0
234	20240903	162900	131086087	858	858	858	858	0
235	20240903	162800	131086087	858	858	858	858	0
236	20240903	162700	131086087	858	858	858	858	0
237	20240903	162600	131086087	858	858	858	858	0
238	20240903	162500	131086087	858	858	858	858	0
239	20240903	162400	131086087	858	858	858	858	0
240	20240903	162300	131086087	858	858	858	858	0
241	20240903	162200	131086087	858	858	858	858	0
242	20240903	162100	131086087	858	858	858	858	1869
243	20240903	162000	131086087	858	858	858	858	0
244	20240903	161900	131086087	858	858	858	858	0
245	20240903	161800	131086087	858	858	858	858	0
246	20240903	161700	131086087	858	858	858	858	0
247	20240903	161600	131086087	858	858	858	858	0
248	20240903	161500	131086087	858	858	858	858	0
249	20240903	161400	131086087	858	858	858	858	0
250	20240903	161300	131086087	858	858	858	858	0
251	20240903	161200	131086087	858	858	858	858	0
252	20240903	161100	131086087	858	858	858	858	0
253	20240903	161000	131086087	858	858	858	858	0
254	20240903	160900	131086087	858	858	858	858	0
255	20240903	160800	131086087	858	858	858	858	0
256	20240903	160700	131086087	858	858	858	858	0
257	20240903	160600	131086087	858	858	858	858	0
258	20240903	160500	131086087	858	858	858	858	0
259	20240903	160400	131086087	858	858	858	858	0
260	20240903	160300	131086087	858	858	858	858	0
261	20240903	160200	131086087	858	858	858	858	0
262	20240903	160100	131086087	858	858	858	858	0
263	20240903	160000	131086087	858	858	858	858	0
264	20240903	155900	131086087	858	858	858	858	0
265	20240903	155800	131086087	858	858	858	858	0
266	20240903	155700	131086087	858	858	858	858	0
267	20240903	155600	131086087	858	858	858	858	0
268	20240903	155500	131086087	858	858	858	858	0
269	20240903	155400	131086087	858	858	858	858	0
270	20240903	155300	131086087	858	858	858	858	0
271	20240903	155200	131086087	858	858	858	858	0
272	20240903	155100	131086087	858	858	858	858	1869
273	20240903	155000	131086087	858	858	858	858	0
274	20240903	154900	131086087	858	858	858	858	0
275	20240903	154800	131086087	858	858	858	858	0
276	20240903	154700	131086087	858	858	858	858	0
277	20240903	154600	131086087	858	858	858	858	0
278	20240903	154500	131086087	858	858	858	858	0
279	20240903	154400	131086087	858	858	858	858	0
280	20240903	154300	131086087	858	858	858	858	0
281	20240903	154200	131086087	858	858	858	858	0
282	20240903	154100	131086087	858	858	858	858	0
283	20240903	154000	131086087	858	858	858	858	0
284	20240903	153900	131086087	858	858	858	858	0
285	20240903	153800	131086087	858	858	858	858	0
286	20240903	153700	131086087	858	858	858	858	0
287	20240903	153600	131086087	858	858	858	858	0
288	20240903	153500	131086087	858	858	858	858	0
289	20240903	153400	131086087	858	858	858	858	0
290	20240903	153300	131086087	858	858	858	858	0
291	20240903	153200	131086087	858	858	858	858	0
292	20240903	153100	131086087	858	858	858	858	0
293	20240903	153000	131086087	858	858	858	858	1869
294	20240903	152900	129482485	860	860	860	860	0
295	20240903	152800	129482485	860	860	860	860	0
296	20240903	152700	129482485	860	860	860	860	0
297	20240903	152600	129482485	860	860	860	860	0
298	20240903	152500	129482485	860	860	860	860	0
299	20240903	152400	129482485	860	860	860	860	0
300	20240903	152300	129482485	860	860	860	860	0
301	20240903	152200	129482485	860	860	860	860	0
302	20240903	152100	129482485	860	860	860	860	0
303	20240903	152000	129482485	860	860	860	860	0
304	20240903	151900	129482485	860	864	864	860	287
305	20240903	151800	129235239	864	864	864	864	1
306	20240903	151700	129234375	864	865	865	864	84
307	20240903	151600	129161794	865	865	865	865	8
308	20240903	151500	129154874	865	865	865	865	1
309	20240903	151400	129154009	865	865	865	865	2
310	20240903	151300	129152279	865	865	865	865	2
311	20240903	151200	129150549	865	865	865	865	2
312	20240903	151100	129148819	865	865	865	865	1
313	20240903	151000	129147954	865	865	865	865	22
314	20240903	150900	129128924	865	865	865	865	2
315	20240903	150800	129127194	865	865	865	865	1
316	20240903	150700	129126329	865	865	865	865	2
317	20240903	150600	129124599	865	863	865	862	32
318	20240903	150500	129096999	865	865	865	864	25
319	20240903	150400	129075397	865	865	865	865	1
320	20240903	150300	129074532	865	865	865	865	2
321	20240903	150200	129072802	865	865	865	865	2
322	20240903	150100	129071072	865	865	865	865	2
323	20240903	150000	129069342	865	865	865	865	1
324	20240903	145900	129068477	865	865	865	865	2
325	20240903	145800	129066747	865	865	865	865	2
326	20240903	145700	129065017	865	865	865	865	1
327	20240903	145600	129064152	865	865	865	865	2
328	20240903	145500	129062422	865	865	865	865	2
329	20240903	145400	129060692	865	865	865	862	3135
330	20240903	145300	126356709	865	865	865	865	1
331	20240903	145200	126355844	865	865	865	865	2
332	20240903	145100	126354114	865	865	865	863	73
333	20240903	145000	126291111	865	865	865	865	1
334	20240903	144900	126290246	865	865	865	865	2
335	20240903	144800	126288516	865	865	865	865	12
336	20240903	144700	126278136	865	865	865	865	1
337	20240903	144600	126277271	865	865	865	865	2
338	20240903	144500	126275541	865	865	865	865	2
339	20240903	144400	126273811	865	865	865	865	2
340	20240903	144300	126272081	865	865	865	865	1
341	20240903	144200	126271216	865	865	865	865	2
342	20240903	144100	126269486	865	865	865	865	2
343	20240903	144000	126267756	863	865	865	863	606
344	20240903	143900	125744775	865	865	865	865	2
345	20240903	143800	125743045	865	865	865	865	2
346	20240903	143700	125741315	865	865	865	865	2
347	20240903	143600	125739585	865	863	865	863	3
348	20240903	143500	125736994	863	865	865	863	99
349	20240903	143400	125651553	865	865	865	865	2
350	20240903	143300	125649823	865	865	865	865	1
351	20240903	143200	125648958	865	865	865	865	2
352	20240903	143100	125647228	865	865	865	865	2
353	20240903	143000	125645498	865	865	865	865	3
354	20240903	142900	125642903	865	865	865	865	1
355	20240903	142800	125642038	865	865	865	865	2
356	20240903	142700	125640308	865	865	865	865	118
357	20240903	142600	125538238	865	865	865	865	1
358	20240903	142500	125537373	865	865	865	865	163
359	20240903	142400	125396378	865	865	865	865	2
360	20240903	142300	125394648	865	865	865	865	1
361	20240903	142200	125393783	865	862	865	862	4
362	20240903	142100	125390329	865	865	865	865	2
363	20240903	142000	125388599	865	865	865	865	2
364	20240903	141900	125386869	864	865	865	864	129
365	20240903	141800	125275312	865	864	865	864	3
366	20240903	141700	125272718	865	865	865	865	2
367	20240903	141600	125270988	865	865	865	865	2
368	20240903	141500	125269258	865	865	865	865	1
369	20240903	141400	125268393	865	865	865	865	2
370	20240903	141300	125266663	865	865	865	865	2
371	20240903	141200	125264933	865	865	865	865	1
372	20240903	141100	125264068	865	865	865	865	2
373	20240903	141000	125262338	865	865	865	865	2
374	20240903	140900	125260608	865	865	865	865	1
375	20240903	140800	125259743	865	860	865	860	4
376	20240903	140700	125256293	865	865	865	865	2
377	20240903	140600	125254563	865	865	865	865	2
378	20240903	140500	125252833	865	865	865	865	1
379	20240903	140400	125251968	865	865	865	865	2
380	20240903	140300	125250238	865	865	865	865	2
381	20240903	140200	125248508	865	865	865	865	1
382	20240903	140100	125247643	865	865	865	865	11
383	20240903	140000	125238128	865	865	865	865	53
384	20240903	135900	125192283	865	865	865	865	2
385	20240903	135800	125190553	865	865	865	865	1
386	20240903	135700	125189688	865	865	865	860	12361
387	20240903	135600	114558490	865	865	865	865	2
388	20240903	135500	114556760	865	865	865	865	1
389	20240903	135400	114555895	865	861	865	861	4
390	20240903	135300	114552443	865	862	865	862	3
391	20240903	135200	114549851	865	865	865	865	2
392	20240903	135100	114548121	865	865	865	865	1
393	20240903	135000	114547256	865	865	865	865	2
394	20240903	134900	114545526	865	865	865	865	2
395	20240903	134800	114543796	865	865	865	865	1
396	20240903	134700	114542931	865	865	865	865	2
397	20240903	134600	114541201	865	865	865	865	2
398	20240903	134500	114539471	865	865	865	865	1
399	20240903	134400	114538606	865	865	865	865	2
400	20240903	134300	114536876	865	865	865	865	2
401	20240903	134200	114535146	865	865	865	865	48
402	20240903	134100	114493626	865	865	865	865	1
403	20240903	134000	114492761	865	860	865	860	4
404	20240903	133900	114489311	865	865	865	865	2
405	20240903	133800	114487581	865	865	865	865	1
406	20240903	133700	114486716	865	865	865	860	4
407	20240903	133600	114483266	865	865	865	865	164
408	20240903	133500	114341406	865	865	865	865	2
409	20240903	133400	114339676	865	865	865	865	1
410	20240903	133300	114338811	865	865	865	865	2
411	20240903	133200	114337081	865	865	865	865	2
412	20240903	133100	114335351	865	865	865	865	1
413	20240903	133000	114334486	865	860	865	860	7
414	20240903	132900	114328456	865	865	865	865	2
415	20240903	132800	114326726	865	865	865	865	4
416	20240903	132700	114323266	865	865	865	865	55
417	20240903	132600	114275691	865	860	865	860	170
418	20240903	132500	114128651	865	865	865	865	2
419	20240903	132400	114126921	865	865	865	865	1
420	20240903	132300	114126056	865	865	865	865	2
421	20240903	132200	114124326	866	866	866	864	594
422	20240903	132100	113611106	864	864	864	864	567
423	20240903	132000	113121218	864	864	864	864	2
424	20240903	131900	113119490	864	864	864	864	2
425	20240903	131800	113117762	864	864	864	864	2
426	20240903	131700	113116034	864	864	864	864	1
427	20240903	131600	113115170	864	860	864	860	8284
428	20240903	131500	105990922	864	864	864	864	2
429	20240903	131400	105989194	864	864	864	864	1
430	20240903	131300	105988330	864	864	864	864	2
431	20240903	131200	105986602	864	860	864	860	4
432	20240903	131100	105983154	864	864	864	864	2
433	20240903	131000	105981426	864	864	864	864	1
434	20240903	130900	105980562	864	864	864	864	2
435	20240903	130800	105978834	864	864	864	864	2
436	20240903	130700	105977106	864	860	864	860	48
437	20240903	130600	105935822	860	864	864	860	302
438	20240903	130500	105676063	864	864	864	864	2
439	20240903	130400	105674335	864	864	864	864	53
440	20240903	130300	105628543	864	864	864	864	1
441	20240903	130200	105627679	864	864	864	864	2
442	20240903	130100	105625951	864	864	864	864	2
443	20240903	130000	105624223	864	864	864	864	1
444	20240903	125900	105623359	864	864	864	863	8
445	20240903	125800	105616452	864	860	864	860	5
446	20240903	125700	105612144	864	864	864	864	2
447	20240903	125600	105610416	864	864	864	864	12
448	20240903	125500	105600048	864	865	865	860	3412
449	20240903	125400	102662926	865	865	865	865	2
450	20240903	125300	102661196	866	866	866	866	1
451	20240903	125200	102660330	866	866	866	866	2
452	20240903	125100	102658598	866	866	866	866	2
453	20240903	125000	102656866	866	866	866	866	5
454	20240903	124900	102652536	866	866	866	866	1
455	20240903	124800	102651670	866	866	866	866	4
456	20240903	124700	102648206	866	866	866	866	164
457	20240903	124600	102506182	866	862	866	862	608
458	20240903	124500	101982082	866	866	866	866	2
459	20240903	124400	101980350	866	866	866	862	5
460	20240903	124300	101976032	866	866	866	866	2
461	20240903	124200	101974300	862	866	866	862	503
462	20240903	124100	101540710	866	866	866	862	92
463	20240903	124000	101461398	865	866	866	864	519
464	20240903	123900	101012967	866	866	866	866	1
465	20240903	123800	101012101	866	866	866	866	2
466	20240903	123700	101010369	866	862	866	862	1029
467	20240903	123600	100122361	864	868	868	863	978
468	20240903	123500	99277367	868	868	868	868	1
469	20240903	123400	99276499	868	868	868	868	2
470	20240903	123300	99274763	868	865	868	865	9
471	20240903	123200	99266972	864	868	868	864	61
472	20240903	123100	99214264	868	870	870	865	11770
473	20240903	123000	89032700	866	865	866	865	448
474	20240903	122900	88644735	866	870	870	866	12557
475	20240903	122800	77770248	870	870	870	870	1
476	20240903	122700	77769378	870	870	870	870	2
477	20240903	122600	77767638	870	870	870	870	2
478	20240903	122500	77765898	870	870	870	870	1
479	20240903	122400	77765028	870	870	870	870	2
480	20240903	122300	77763288	870	870	870	870	2
481	20240903	122200	77761548	869	869	869	869	1
482	20240903	122100	77760679	869	868	869	868	2
483	20240903	122000	77758942	868	868	868	868	2
484	20240903	121900	77757206	868	868	868	868	2
485	20240903	121800	77755470	870	870	870	870	1
486	20240903	121700	77754600	868	873	873	868	127
487	20240903	121600	77644355	873	873	873	868	5
488	20240903	121500	77640005	873	873	873	873	1
489	20240903	121400	77639132	873	873	873	873	2
490	20240903	121300	77637386	873	873	873	873	2
491	20240903	121200	77635640	873	869	873	869	115
492	20240903	121100	77535701	873	873	873	870	102
493	20240903	121000	77446955	873	873	873	873	2
494	20240903	120900	77445209	873	873	873	873	1
495	20240903	120800	77444336	873	873	873	873	53
496	20240903	120700	77398067	874	875	875	870	13969
497	20240903	120600	65203690	875	875	875	875	2
498	20240903	120500	65201940	875	875	875	875	1
499	20240903	120400	65201065	875	875	875	873	724
500	20240903	120300	64567867	875	875	875	875	2
501	20240903	120200	64566117	875	873	875	873	4
502	20240903	120100	64562623	875	875	875	874	47
503	20240903	120000	64521543	875	875	875	875	2
504	20240903	115900	64519793	875	875	875	875	2
505	20240903	115800	64518043	875	875	875	875	163
506	20240903	115700	64375418	875	875	875	875	2
507	20240903	115600	64373668	875	875	875	875	3002
508	20240903	115500	61746918	875	873	875	873	3875
509	20240903	115400	58363287	873	873	873	873	2
510	20240903	115300	58361541	873	874	874	868	188
511	20240903	115200	58197338	874	874	874	874	2
512	20240903	115100	58195590	874	874	874	874	1
513	20240903	115000	58194716	873	873	873	873	2
514	20240903	114900	58192970	873	873	873	868	4
515	20240903	114800	58189488	873	866	873	866	4
516	20240903	114700	58186017	874	874	874	874	2
517	20240903	114600	58184269	874	874	874	874	2
518	20240903	114500	58182521	874	874	874	874	1
519	20240903	114400	58181647	874	874	874	874	2
520	20240903	114300	58179899	874	874	874	874	2
521	20240903	114200	58178151	874	874	874	874	1
522	20240903	114100	58177277	874	874	874	874	2
523	20240903	114000	58175529	874	874	874	874	2
524	20240903	113900	58173781	873	873	873	873	2
525	20240903	113800	58172035	874	874	874	874	1
526	20240903	113700	58171161	874	874	874	865	1503
527	20240903	113600	56868492	874	873	874	873	44
528	20240903	113500	56830074	872	871	872	871	11
529	20240903	113400	56820492	870	869	873	868	5
530	20240903	113300	56816143	873	873	873	873	2
531	20240903	113200	56814397	873	873	873	873	2
532	20240903	113100	56812651	873	873	873	873	1
533	20240903	113000	56811778	873	873	873	870	5
534	20240903	112900	56807421	871	871	873	870	8
535	20240903	112800	56800448	870	870	870	870	1
536	20240903	112700	56799578	870	871	871	869	9
537	20240903	112600	56791754	873	874	874	873	2
538	20240903	112500	56790007	874	874	874	874	2
539	20240903	112400	56788259	874	874	874	874	1
540	20240903	112300	56787385	874	874	874	874	2
541	20240903	112200	56785637	874	874	874	874	10
542	20240903	112100	56776897	874	874	874	874	1
543	20240903	112000	56776023	874	868	874	868	5
544	20240903	111900	56771671	874	874	874	874	2
545	20240903	111800	56769923	874	874	874	874	1
546	20240903	111700	56769049	874	874	874	874	2
547	20240903	111600	56767301	874	874	874	874	13
548	20240903	111500	56755939	874	875	875	874	2
549	20240903	111400	56754190	875	875	875	875	1
550	20240903	111300	56753315	875	875	875	875	2
551	20240903	111200	56751565	875	875	875	875	54
552	20240903	111100	56704315	875	875	875	875	1
553	20240903	111000	56703440	875	875	875	875	2
554	20240903	110900	56701690	875	875	875	875	164
555	20240903	110800	56558190	875	875	875	875	2
556	20240903	110700	56556440	875	875	875	875	1
557	20240903	110600	56555565	875	866	875	866	5
558	20240903	110500	56551217	875	875	875	875	2
559	20240903	110400	56549467	875	875	875	875	1
560	20240903	110300	56548592	875	875	875	875	2
561	20240903	110200	56546842	875	875	875	875	2
562	20240903	110100	56545092	875	875	875	875	2
563	20240903	110000	56543342	875	875	875	875	1
564	20240903	105900	56542467	875	875	875	875	2
565	20240903	105800	56540717	875	875	875	875	2
566	20240903	105700	56538967	875	875	875	875	1
567	20240903	105600	56538092	875	875	875	875	2
568	20240903	105500	56536342	875	875	875	875	2
569	20240903	105400	56534592	875	875	875	875	2
570	20240903	105300	56532842	875	875	875	875	1
571	20240903	105200	56531967	875	867	875	866	5
572	20240903	105100	56527617	875	875	875	875	2
573	20240903	105000	56525867	875	877	877	875	2
574	20240903	104900	56524115	877	877	877	877	1
575	20240903	104800	56523238	877	877	877	877	5
576	20240903	104700	56518853	877	877	877	877	2
577	20240903	104600	56517099	877	877	877	877	1
578	20240903	104500	56516222	877	877	877	877	2
579	20240903	104400	56514468	877	877	877	877	2
580	20240903	104300	56512714	877	877	877	877	1
581	20240903	104200	56511837	877	877	877	877	2
582	20240903	104100	56510083	877	877	877	877	2
583	20240903	104000	56508329	877	877	877	877	2
584	20240903	103900	56506575	877	877	877	877	1
585	20240903	103800	56505698	876	875	877	867	2211
586	20240903	103700	54570388	875	875	875	875	6
587	20240903	103600	54565138	875	875	875	875	1
588	20240903	103500	54564263	875	875	875	875	2
589	20240903	103400	54562513	875	875	875	875	2
590	20240903	103300	54560763	875	875	875	875	2
591	20240903	103200	54559013	874	874	874	874	14
592	20240903	103100	54546777	874	874	874	874	2
593	20240903	103000	54545029	874	874	874	874	2
594	20240903	102900	54543281	874	874	874	874	1
595	20240903	102800	54542407	874	874	874	865	6672
596	20240903	102700	48757401	874	874	874	874	2
597	20240903	102600	48755653	874	874	874	874	1
598	20240903	102500	48754779	874	874	874	874	3
599	20240903	102400	48752157	874	868	874	868	5
600	20240903	102300	48747805	874	874	874	874	2
601	20240903	102200	48746057	874	874	874	874	1
602	20240903	102100	48745183	874	874	874	874	2
603	20240903	102000	48743435	874	871	874	868	213
604	20240903	101900	48557663	871	874	874	871	2
605	20240903	101800	48555918	874	871	874	869	918
606	20240903	101700	47758164	878	878	878	878	2
607	20240903	101600	47756408	879	879	879	869	61
608	20240903	101500	47702866	879	879	879	879	1
609	20240903	101400	47701987	879	879	879	879	2
610	20240903	101300	47700229	879	879	879	879	2
611	20240903	101200	47698471	879	879	879	879	1
612	20240903	101100	47697592	879	878	879	878	718
613	20240903	101000	47067186	878	879	879	869	6
614	20240903	100900	47061944	879	879	879	879	1
615	20240903	100800	47061065	879	879	879	879	2
616	20240903	100700	47059307	879	879	879	879	2
617	20240903	100600	47057549	879	879	879	879	2
618	20240903	100500	47055791	879	879	879	879	1
619	20240903	100400	47054912	879	879	879	879	2
620	20240903	100300	47053154	879	875	879	875	5413
621	20240903	100200	42316771	879	871	879	871	336
622	20240903	100100	42024107	871	871	871	871	2
623	20240903	100000	42022365	871	871	871	871	2
624	20240903	095900	42020623	871	870	871	867	8315
625	20240903	095800	34809860	870	870	870	870	1
626	20240903	095700	34808990	870	870	870	870	2
627	20240903	095600	34807250	870	870	870	868	51
628	20240903	095500	34762978	870	870	870	870	2
629	20240903	095400	34761238	870	870	870	870	1
630	20240903	095300	34760368	870	869	870	868	22
631	20240903	095200	34741258	870	870	870	870	58
632	20240903	095100	34690798	870	870	870	867	63
633	20240903	095000	34636135	870	879	879	870	10077
634	20240903	094900	25866913	879	879	879	879	2
635	20240903	094800	25865155	879	879	879	879	8
636	20240903	094700	25858123	879	878	879	878	27
637	20240903	094600	25834391	872	880	880	872	369
638	20240903	094500	25512569	881	881	881	871	3502
639	20240903	094400	22448662	881	881	881	881	1
640	20240903	094300	22447781	881	882	882	881	2
641	20240903	094200	22446018	882	879	882	876	1804
642	20240903	094100	20862765	882	882	882	879	82
643	20240903	094000	20790591	882	882	882	882	7
644	20240903	093900	20784417	882	882	882	882	2
645	20240903	093800	20782653	882	882	882	882	103
646	20240903	093700	20691807	882	881	882	881	5
647	20240903	093600	20687400	881	878	881	878	57
648	20240903	093500	20637345	878	876	878	876	642
649	20240903	093400	20074949	876	878	878	876	32
650	20240903	093300	20046913	878	878	878	878	1
651	20240903	093200	20046035	878	878	878	878	2
652	20240903	093100	20044279	876	878	878	876	851
653	20240903	093000	19298799	878	878	878	878	1
654	20240903	092900	19297921	878	878	878	878	2
655	20240903	092800	19296165	878	877	878	877	243
656	20240903	092700	19083052	877	877	877	877	2
657	20240903	092600	19081298	876	873	876	873	1032
658	20240903	092500	18177416	876	876	876	876	2
659	20240903	092400	18175664	876	876	876	876	2
660	20240903	092300	18173912	876	876	876	876	2
661	20240903	092200	18172160	876	876	876	876	1
662	20240903	092100	18171284	876	876	876	873	57
663	20240903	092000	18121502	876	876	876	876	2
664	20240903	091900	18119750	876	871	876	871	115
665	20240903	091800	18019580	876	872	876	871	166
666	20240903	091700	17874978	876	876	876	871	1895
667	20240903	091600	16224413	876	876	876	871	52
668	20240903	091500	16179111	876	876	876	876	1
669	20240903	091400	16178235	876	876	876	876	2
670	20240903	091300	16176483	877	872	877	872	1150
671	20240903	091200	15173673	870	871	872	870	3549
672	20240903	091100	12085659	871	873	873	870	1565
673	20240903	091000	10720730	877	876	877	876	340
674	20240903	090900	10422750	876	876	876	876	5302
675	20240903	090800	5778198	876	876	876	876	0
676	20240903	090700	5778198	876	876	876	876	182
677	20240903	090600	5618766	878	878	878	876	340
678	20240903	090500	5320922	876	878	878	876	417
679	20240903	090400	4954908	878	877	878	876	1152
680	20240903	090300	3944754	878	883	883	878	238
681	20240903	090200	3735770	878	878	878	878	1
682	20240903	090100	3734892	884	884	884	878	1456
683	20240903	090000	2452216	884	884	884	884	1370