KissMeData/365590/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211400	113398496	915	915	915	915	544
3	20240906	211300	113398496	915	915	915	915	0
4	20240906	211200	113398496	915	915	915	915	0
5	20240906	211100	113398496	915	915	915	915	0
6	20240906	211000	113398496	915	915	915	915	0
7	20240906	210900	113398496	915	915	915	915	0
8	20240906	210800	113398496	915	915	915	915	0
9	20240906	210700	113398496	915	915	915	915	0
10	20240906	210600	113398496	915	915	915	915	0
11	20240906	210500	113398496	915	915	915	915	0
12	20240906	210400	113398496	915	915	915	915	0
13	20240906	210300	113398496	915	915	915	915	0
14	20240906	210200	113398496	915	915	915	915	0
15	20240906	210100	113398496	915	915	915	915	0
16	20240906	210000	113398496	915	915	915	915	0
17	20240906	205900	113398496	915	915	915	915	0
18	20240906	205800	113398496	915	915	915	915	0
19	20240906	205700	113398496	915	915	915	915	0
20	20240906	205600	113398496	915	915	915	915	0
21	20240906	205500	113398496	915	915	915	915	0
22	20240906	205400	113398496	915	915	915	915	0
23	20240906	205300	113398496	915	915	915	915	0
24	20240906	205200	113398496	915	915	915	915	0
25	20240906	205100	113398496	915	915	915	915	0
26	20240906	205000	113398496	915	915	915	915	0
27	20240906	204900	113398496	915	915	915	915	0
28	20240906	204800	113398496	915	915	915	915	0
29	20240906	204700	113398496	915	915	915	915	0
30	20240906	204600	113398496	915	915	915	915	0
31	20240906	204500	113398496	915	915	915	915	0
32	20240906	204400	113398496	915	915	915	915	544
33	20240906	204300	113398496	915	915	915	915	0
34	20240906	204200	113398496	915	915	915	915	0
35	20240906	204100	113398496	915	915	915	915	0
36	20240906	204000	113398496	915	915	915	915	0
37	20240906	203900	113398496	915	915	915	915	0
38	20240906	203800	113398496	915	915	915	915	0
39	20240906	203700	113398496	915	915	915	915	0
40	20240906	203600	113398496	915	915	915	915	0
41	20240906	203500	113398496	915	915	915	915	0
42	20240906	203400	113398496	915	915	915	915	0
43	20240906	203300	113398496	915	915	915	915	0
44	20240906	203200	113398496	915	915	915	915	0
45	20240906	203100	113398496	915	915	915	915	0
46	20240906	203000	113398496	915	915	915	915	0
47	20240906	202900	113398496	915	915	915	915	0
48	20240906	202800	113398496	915	915	915	915	0
49	20240906	202700	113398496	915	915	915	915	0
50	20240906	202600	113398496	915	915	915	915	0
51	20240906	202500	113398496	915	915	915	915	0
52	20240906	202400	113398496	915	915	915	915	0
53	20240906	202300	113398496	915	915	915	915	0
54	20240906	202200	113398496	915	915	915	915	0
55	20240906	202100	113398496	915	915	915	915	0
56	20240906	202000	113398496	915	915	915	915	0
57	20240906	201900	113398496	915	915	915	915	0
58	20240906	201800	113398496	915	915	915	915	0
59	20240906	201700	113398496	915	915	915	915	0
60	20240906	201600	113398496	915	915	915	915	0
61	20240906	201500	113398496	915	915	915	915	0
62	20240906	201400	113398496	915	915	915	915	544
63	20240906	201300	113398496	915	915	915	915	0
64	20240906	201200	113398496	915	915	915	915	0
65	20240906	201100	113398496	915	915	915	915	0
66	20240906	201000	113398496	915	915	915	915	0
67	20240906	200900	113398496	915	915	915	915	0
68	20240906	200800	113398496	915	915	915	915	0
69	20240906	200700	113398496	915	915	915	915	0
70	20240906	200600	113398496	915	915	915	915	0
71	20240906	200500	113398496	915	915	915	915	0
72	20240906	200400	113398496	915	915	915	915	0
73	20240906	200300	113398496	915	915	915	915	0
74	20240906	200200	113398496	915	915	915	915	0
75	20240906	200100	113398496	915	915	915	915	0
76	20240906	200000	113398496	915	915	915	915	0
77	20240906	195900	113398496	915	915	915	915	0
78	20240906	195800	113398496	915	915	915	915	0
79	20240906	195700	113398496	915	915	915	915	0
80	20240906	195600	113398496	915	915	915	915	0
81	20240906	195500	113398496	915	915	915	915	0
82	20240906	195400	113398496	915	915	915	915	0
83	20240906	195300	113398496	915	915	915	915	0
84	20240906	195200	113398496	915	915	915	915	0
85	20240906	195100	113398496	915	915	915	915	0
86	20240906	195000	113398496	915	915	915	915	0
87	20240906	194900	113398496	915	915	915	915	0
88	20240906	194800	113398496	915	915	915	915	0
89	20240906	194700	113398496	915	915	915	915	0
90	20240906	194600	113398496	915	915	915	915	0
91	20240906	194500	113398496	915	915	915	915	0
92	20240906	194400	113398496	915	915	915	915	544
93	20240906	194300	113398496	915	915	915	915	0
94	20240906	194200	113398496	915	915	915	915	0
95	20240906	194100	113398496	915	915	915	915	0
96	20240906	194000	113398496	915	915	915	915	0
97	20240906	193900	113398496	915	915	915	915	0
98	20240906	193800	113398496	915	915	915	915	0
99	20240906	193700	113398496	915	915	915	915	0
100	20240906	193600	113398496	915	915	915	915	0
101	20240906	193500	113398496	915	915	915	915	0
102	20240906	193400	113398496	915	915	915	915	0
103	20240906	193300	113398496	915	915	915	915	0
104	20240906	193200	113398496	915	915	915	915	0
105	20240906	193100	113398496	915	915	915	915	0
106	20240906	193000	113398496	915	915	915	915	0
107	20240906	192900	113398496	915	915	915	915	0
108	20240906	192800	113398496	915	915	915	915	0
109	20240906	192700	113398496	915	915	915	915	0
110	20240906	192600	113398496	915	915	915	915	0
111	20240906	192500	113398496	915	915	915	915	0
112	20240906	192400	113398496	915	915	915	915	0
113	20240906	192300	113398496	915	915	915	915	0
114	20240906	192200	113398496	915	915	915	915	0
115	20240906	192100	113398496	915	915	915	915	0
116	20240906	192000	113398496	915	915	915	915	0
117	20240906	191900	113398496	915	915	915	915	0
118	20240906	191800	113398496	915	915	915	915	0
119	20240906	191700	113398496	915	915	915	915	0
120	20240906	191600	113398496	915	915	915	915	0
121	20240906	191500	113398496	915	915	915	915	0
122	20240906	191400	113398496	915	915	915	915	544
123	20240906	191300	113398496	915	915	915	915	0
124	20240906	191200	113398496	915	915	915	915	0
125	20240906	191100	113398496	915	915	915	915	0
126	20240906	191000	113398496	915	915	915	915	0
127	20240906	190900	113398496	915	915	915	915	0
128	20240906	190800	113398496	915	915	915	915	0
129	20240906	190700	113398496	915	915	915	915	0
130	20240906	190600	113398496	915	915	915	915	0
131	20240906	190500	113398496	915	915	915	915	0
132	20240906	190400	113398496	915	915	915	915	0
133	20240906	190300	113398496	915	915	915	915	0
134	20240906	190200	113398496	915	915	915	915	0
135	20240906	190100	113398496	915	915	915	915	0
136	20240906	190000	113398496	915	915	915	915	0
137	20240906	185900	113398496	915	915	915	915	0
138	20240906	185800	113398496	915	915	915	915	0
139	20240906	185700	113398496	915	915	915	915	0
140	20240906	185600	113398496	915	915	915	915	0
141	20240906	185500	113398496	915	915	915	915	0
142	20240906	185400	113398496	915	915	915	915	0
143	20240906	185300	113398496	915	915	915	915	0
144	20240906	185200	113398496	915	915	915	915	0
145	20240906	185100	113398496	915	915	915	915	0
146	20240906	185000	113398496	915	915	915	915	0
147	20240906	184900	113398496	915	915	915	915	0
148	20240906	184800	113398496	915	915	915	915	0
149	20240906	184700	113398496	915	915	915	915	0
150	20240906	184600	113398496	915	915	915	915	0
151	20240906	184500	113398496	915	915	915	915	0
152	20240906	184400	113398496	915	915	915	915	544
153	20240906	184300	113398496	915	915	915	915	0
154	20240906	184200	113398496	915	915	915	915	0
155	20240906	184100	113398496	915	915	915	915	0
156	20240906	184000	113398496	915	915	915	915	0
157	20240906	183900	113398496	915	915	915	915	0
158	20240906	183800	113398496	915	915	915	915	0
159	20240906	183700	113398496	915	915	915	915	0
160	20240906	183600	113398496	915	915	915	915	0
161	20240906	183500	113398496	915	915	915	915	0
162	20240906	183400	113398496	915	915	915	915	0
163	20240906	183300	113398496	915	915	915	915	0
164	20240906	183200	113398496	915	915	915	915	0
165	20240906	183100	113398496	915	915	915	915	0
166	20240906	183000	113398496	915	915	915	915	0
167	20240906	182900	113398496	915	915	915	915	0
168	20240906	182800	113398496	915	915	915	915	0
169	20240906	182700	113398496	915	915	915	915	0
170	20240906	182600	113398496	915	915	915	915	0
171	20240906	182500	113398496	915	915	915	915	0
172	20240906	182400	113398496	915	915	915	915	0
173	20240906	182300	113398496	915	915	915	915	0
174	20240906	182200	113398496	915	915	915	915	0
175	20240906	182100	113398496	915	915	915	915	0
176	20240906	182000	113398496	915	915	915	915	0
177	20240906	181900	113398496	915	915	915	915	0
178	20240906	181800	113398496	915	915	915	915	0
179	20240906	181700	113398496	915	915	915	915	0
180	20240906	181600	113398496	915	915	915	915	0
181	20240906	181500	113398496	915	915	915	915	0
182	20240906	181400	113398496	915	915	915	915	544
183	20240906	181300	113398496	915	915	915	915	0
184	20240906	181200	113398496	915	915	915	915	0
185	20240906	181100	113398496	915	915	915	915	0
186	20240906	181000	113398496	915	915	915	915	0
187	20240906	180900	113398496	915	915	915	915	0
188	20240906	180800	113398496	915	915	915	915	0
189	20240906	180700	113398496	915	915	915	915	0
190	20240906	180600	113398496	915	915	915	915	0
191	20240906	180500	113398496	915	915	915	915	0
192	20240906	180400	113398496	915	915	915	915	0
193	20240906	180300	113398496	915	915	915	915	0
194	20240906	180200	113398496	915	915	915	915	0
195	20240906	180100	113398496	915	915	915	915	0
196	20240906	180000	113398496	915	915	915	915	0
197	20240906	175900	113398496	915	915	915	915	0
198	20240906	175800	113398496	915	915	915	915	0
199	20240906	175700	113398496	915	915	915	915	0
200	20240906	175600	113398496	915	915	915	915	0
201	20240906	175500	113398496	915	915	915	915	0
202	20240906	175400	113398496	915	915	915	915	0
203	20240906	175300	113398496	915	915	915	915	0
204	20240906	175200	113398496	915	915	915	915	0
205	20240906	175100	113398496	915	915	915	915	0
206	20240906	175000	113398496	915	915	915	915	0
207	20240906	174900	113398496	915	915	915	915	0
208	20240906	174800	113398496	915	915	915	915	0
209	20240906	174700	113398496	915	915	915	915	0
210	20240906	174600	113398496	915	915	915	915	0
211	20240906	174500	113398496	915	915	915	915	0
212	20240906	174400	113398496	915	915	915	915	544
213	20240906	174300	113398496	915	915	915	915	0
214	20240906	174200	113398496	915	915	915	915	0
215	20240906	174100	113398496	915	915	915	915	0
216	20240906	174000	113398496	915	915	915	915	0
217	20240906	173900	113398496	915	915	915	915	0
218	20240906	173800	113398496	915	915	915	915	0
219	20240906	173700	113398496	915	915	915	915	0
220	20240906	173600	113398496	915	915	915	915	0
221	20240906	173500	113398496	915	915	915	915	0
222	20240906	173400	113398496	915	915	915	915	0
223	20240906	173300	113398496	915	915	915	915	0
224	20240906	173200	113398496	915	915	915	915	0
225	20240906	173100	113398496	915	915	915	915	0
226	20240906	173000	113398496	915	915	915	915	0
227	20240906	172900	113398496	915	915	915	915	0
228	20240906	172800	113398496	915	915	915	915	0
229	20240906	172700	113398496	915	915	915	915	0
230	20240906	172600	113398496	915	915	915	915	0
231	20240906	172500	113398496	915	915	915	915	0
232	20240906	172400	113398496	915	915	915	915	0
233	20240906	172300	113398496	915	915	915	915	0
234	20240906	172200	113398496	915	915	915	915	0
235	20240906	172100	113398496	915	915	915	915	0
236	20240906	172000	113398496	915	915	915	915	0
237	20240906	171900	113398496	915	915	915	915	0
238	20240906	171800	113398496	915	915	915	915	0
239	20240906	171700	113398496	915	915	915	915	0
240	20240906	171600	113398496	915	915	915	915	0
241	20240906	171500	113398496	915	915	915	915	0
242	20240906	171400	113398496	915	915	915	915	544
243	20240906	171300	113398496	915	915	915	915	0
244	20240906	171200	113398496	915	915	915	915	0
245	20240906	171100	113398496	915	915	915	915	0
246	20240906	171000	113398496	915	915	915	915	0
247	20240906	170900	113398496	915	915	915	915	0
248	20240906	170800	113398496	915	915	915	915	0
249	20240906	170700	113398496	915	915	915	915	0
250	20240906	170600	113398496	915	915	915	915	0
251	20240906	170500	113398496	915	915	915	915	0
252	20240906	170400	113398496	915	915	915	915	0
253	20240906	170300	113398496	915	915	915	915	0
254	20240906	170200	113398496	915	915	915	915	0
255	20240906	170100	113398496	915	915	915	915	0
256	20240906	170000	113398496	915	915	915	915	0
257	20240906	165900	113398496	915	915	915	915	0
258	20240906	165800	113398496	915	915	915	915	0
259	20240906	165700	113398496	915	915	915	915	0
260	20240906	165600	113398496	915	915	915	915	0
261	20240906	165500	113398496	915	915	915	915	0
262	20240906	165400	113398496	915	915	915	915	0
263	20240906	165300	113398496	915	915	915	915	0
264	20240906	165200	113398496	915	915	915	915	0
265	20240906	165100	113398496	915	915	915	915	0
266	20240906	165000	113398496	915	915	915	915	0
267	20240906	164900	113398496	915	915	915	915	0
268	20240906	164800	113398496	915	915	915	915	0
269	20240906	164700	113398496	915	915	915	915	0
270	20240906	164600	113398496	915	915	915	915	0
271	20240906	164500	113398496	915	915	915	915	0
272	20240906	164400	113398496	915	915	915	915	544
273	20240906	164300	113398496	915	915	915	915	0
274	20240906	164200	113398496	915	915	915	915	0
275	20240906	164100	113398496	915	915	915	915	0
276	20240906	164000	113398496	915	915	915	915	0
277	20240906	163900	113398496	915	915	915	915	0
278	20240906	163800	113398496	915	915	915	915	0
279	20240906	163700	113398496	915	915	915	915	0
280	20240906	163600	113398496	915	915	915	915	0
281	20240906	163500	113398496	915	915	915	915	0
282	20240906	163400	113398496	915	915	915	915	0
283	20240906	163300	113398496	915	915	915	915	0
284	20240906	163200	113398496	915	915	915	915	0
285	20240906	163100	113398496	915	915	915	915	0
286	20240906	163000	113398496	915	915	915	915	0
287	20240906	162900	113398496	915	915	915	915	0
288	20240906	162800	113398496	915	915	915	915	0
289	20240906	162700	113398496	915	915	915	915	0
290	20240906	162600	113398496	915	915	915	915	0
291	20240906	162500	113398496	915	915	915	915	0
292	20240906	162400	113398496	915	915	915	915	0
293	20240906	162300	113398496	915	915	915	915	0
294	20240906	162200	113398496	915	915	915	915	0
295	20240906	162100	113398496	915	915	915	915	0
296	20240906	162000	113398496	915	915	915	915	0
297	20240906	161900	113398496	915	915	915	915	0
298	20240906	161800	113398496	915	915	915	915	0
299	20240906	161700	113398496	915	915	915	915	0
300	20240906	161600	113398496	915	915	915	915	0
301	20240906	161500	113398496	915	915	915	915	0
302	20240906	161400	113398496	915	915	915	915	544
303	20240906	161300	113398496	915	915	915	915	0
304	20240906	161200	113398496	915	915	915	915	0
305	20240906	161100	113398496	915	915	915	915	0
306	20240906	161000	113398496	915	915	915	915	0
307	20240906	160900	113398496	915	915	915	915	0
308	20240906	160800	113398496	915	915	915	915	0
309	20240906	160700	113398496	915	915	915	915	0
310	20240906	160600	113398496	915	915	915	915	0
311	20240906	160500	113398496	915	915	915	915	0
312	20240906	160400	113398496	915	915	915	915	0
313	20240906	160300	113398496	915	915	915	915	0
314	20240906	160200	113398496	915	915	915	915	0
315	20240906	160100	113398496	915	915	915	915	0
316	20240906	160000	113398496	915	915	915	915	0
317	20240906	155900	113398496	915	915	915	915	0
318	20240906	155800	113398496	915	915	915	915	0
319	20240906	155700	113398496	915	915	915	915	0
320	20240906	155600	113398496	915	915	915	915	0
321	20240906	155500	113398496	915	915	915	915	0
322	20240906	155400	113398496	915	915	915	915	0
323	20240906	155300	113398496	915	915	915	915	0
324	20240906	155200	113398496	915	915	915	915	0
325	20240906	155100	113398496	915	915	915	915	0
326	20240906	155000	113398496	915	915	915	915	0
327	20240906	154900	113398496	915	915	915	915	0
328	20240906	154800	113398496	915	915	915	915	0
329	20240906	154700	113398496	915	915	915	915	0
330	20240906	154600	113398496	915	915	915	915	0
331	20240906	154500	113398496	915	915	915	915	0
332	20240906	154400	113398496	915	915	915	915	544
333	20240906	154300	113398496	915	915	915	915	0
334	20240906	154200	113398496	915	915	915	915	0
335	20240906	154100	113398496	915	915	915	915	0
336	20240906	154000	113398496	915	915	915	915	0
337	20240906	153900	113398496	915	915	915	915	0
338	20240906	153800	113398496	915	915	915	915	0
339	20240906	153700	113398496	915	915	915	915	0
340	20240906	153600	113398496	915	915	915	915	0
341	20240906	153500	113398496	915	915	915	915	0
342	20240906	153400	113398496	915	915	915	915	0
343	20240906	153300	113398496	915	915	915	915	0
344	20240906	153200	113398496	915	915	915	915	0
345	20240906	153100	113398496	915	915	915	915	0
346	20240906	153000	113398496	915	915	915	915	544
347	20240906	152900	112900736	919	919	919	919	0
348	20240906	152800	112900736	919	919	919	919	0
349	20240906	152700	112900736	919	919	919	919	0
350	20240906	152600	112900736	919	919	919	919	0
351	20240906	152500	112900736	919	919	919	919	0
352	20240906	152400	112900736	919	919	919	919	0
353	20240906	152300	112900736	919	919	919	919	0
354	20240906	152200	112900736	919	919	919	919	0
355	20240906	152100	112900736	919	919	919	919	0
356	20240906	152000	112900736	919	919	919	919	0
357	20240906	151900	112900736	919	919	919	919	0
358	20240906	151800	112900736	919	916	919	914	882
359	20240906	151700	112092865	916	915	916	915	210
360	20240906	151600	111900571	915	916	916	915	261
361	20240906	151500	111661750	916	916	916	916	235
362	20240906	151400	111446490	916	914	917	913	2676
363	20240906	151300	108994678	917	915	919	915	2340
364	20240906	151200	106853318	913	915	915	913	271
365	20240906	151100	106605719	915	918	920	915	2060
366	20240906	151000	104717327	920	911	923	911	1920
367	20240906	150900	102956705	910	904	910	904	829
368	20240906	150800	102202920	905	906	913	905	3359
369	20240906	150700	99147458	918	904	918	904	15726
370	20240906	150600	84895720	880	880	880	880	0
371	20240906	150500	84895720	880	930	930	880	13819
372	20240906	150400	72279151	936	936	936	936	0
373	20240906	150300	72279151	936	936	936	936	0
374	20240906	150200	72279151	936	930	936	930	5
375	20240906	150100	72274495	930	930	930	930	4
376	20240906	150000	72270775	936	936	936	936	0
377	20240906	145900	72270775	936	936	936	936	0
378	20240906	145800	72270775	936	936	936	936	0
379	20240906	145700	72270775	936	936	936	936	0
380	20240906	145600	72270775	936	936	936	936	0
381	20240906	145500	72270775	936	936	936	936	0
382	20240906	145400	72270775	936	936	936	936	3
383	20240906	145300	72267967	936	936	936	936	0
384	20240906	145200	72267967	936	936	936	936	0
385	20240906	145100	72267967	936	936	936	936	0
386	20240906	145000	72267967	936	936	936	936	0
387	20240906	144900	72267967	936	936	936	936	0
388	20240906	144800	72267967	936	936	936	936	30
389	20240906	144700	72239887	936	936	936	936	0
390	20240906	144600	72239887	936	936	936	936	0
391	20240906	144500	72239887	936	936	936	936	0
392	20240906	144400	72239887	936	936	936	936	0
393	20240906	144300	72239887	936	936	936	936	100
394	20240906	144200	72146287	936	936	936	936	999
395	20240906	144100	71211223	936	936	936	936	0
396	20240906	144000	71211223	936	936	936	936	0
397	20240906	143900	71211223	936	936	936	936	0
398	20240906	143800	71211223	936	936	936	936	0
399	20240906	143700	71211223	936	936	936	936	0
400	20240906	143600	71211223	936	936	936	936	0
401	20240906	143500	71211223	936	936	936	936	0
402	20240906	143400	71211223	936	936	936	936	0
403	20240906	143300	71211223	936	936	936	936	0
404	20240906	143200	71211223	936	936	936	936	0
405	20240906	143100	71211223	936	936	936	936	0
406	20240906	143000	71211223	936	936	936	936	1
407	20240906	142900	71210287	930	931	931	930	256
408	20240906	142800	70972189	938	938	938	938	0
409	20240906	142700	70972189	938	938	938	938	2
410	20240906	142600	70970313	932	932	932	932	20
411	20240906	142500	70951673	939	939	939	939	0
412	20240906	142400	70951673	939	939	939	939	25
413	20240906	142300	70928198	939	939	939	939	0
414	20240906	142200	70928198	939	936	939	936	11000
415	20240906	142100	60605650	936	936	936	936	0
416	20240906	142000	60605650	936	936	936	936	0
417	20240906	141900	60605650	936	936	936	936	14
418	20240906	141800	60592546	936	936	936	936	0
419	20240906	141700	60592546	936	936	936	936	0
420	20240906	141600	60592546	936	932	936	930	521
421	20240906	141500	60108008	932	932	932	932	0
422	20240906	141400	60108008	932	932	932	932	40
423	20240906	141300	60070728	931	931	931	931	0
424	20240906	141200	60070728	931	932	932	931	176
425	20240906	141100	59906852	932	932	932	932	0
426	20240906	141000	59906852	932	932	932	932	0
427	20240906	140900	59906852	932	932	932	932	0
428	20240906	140800	59906852	932	932	932	932	20
429	20240906	140700	59888212	937	937	937	937	1
430	20240906	140600	59887275	937	937	937	937	2
431	20240906	140500	59885401	937	936	937	936	1000
432	20240906	140400	58948421	937	937	937	937	4
433	20240906	140300	58944673	937	937	937	937	0
434	20240906	140200	58944673	937	937	937	937	0
435	20240906	140100	58944673	937	937	937	937	0
436	20240906	140000	58944673	937	937	937	937	0
437	20240906	135900	58944673	937	937	937	937	0
438	20240906	135800	58944673	937	932	937	932	1329
439	20240906	135700	57706040	937	937	937	937	0
440	20240906	135600	57706040	937	937	937	937	0
441	20240906	135500	57706040	937	937	937	937	0
442	20240906	135400	57706040	937	937	937	937	0
443	20240906	135300	57706040	937	937	937	937	0
444	20240906	135200	57706040	937	937	937	937	0
445	20240906	135100	57706040	937	937	937	937	85
446	20240906	135000	57626395	937	937	937	937	0
447	20240906	134900	57626395	937	937	937	937	0
448	20240906	134800	57626395	937	937	937	937	0
449	20240906	134700	57626395	937	937	937	937	200
450	20240906	134600	57438995	938	938	938	938	0
451	20240906	134500	57438995	938	938	938	938	2
452	20240906	134400	57437119	933	933	933	933	114
453	20240906	134300	57330757	939	939	939	939	0
454	20240906	134200	57330757	939	939	939	939	10
455	20240906	134100	57321367	939	939	939	939	20
456	20240906	134000	57302587	939	939	939	939	0
457	20240906	133900	57302587	939	939	939	939	0
458	20240906	133800	57302587	939	939	939	939	0
459	20240906	133700	57302587	939	939	939	939	5
460	20240906	133600	57297892	939	939	939	939	0
461	20240906	133500	57297892	939	939	939	939	0
462	20240906	133400	57297892	939	939	939	939	0
463	20240906	133300	57297892	939	939	939	939	0
464	20240906	133200	57297892	939	939	939	939	0
465	20240906	133100	57297892	939	939	939	939	7
466	20240906	133000	57291319	939	939	939	939	57
467	20240906	132900	57237796	939	939	939	939	0
468	20240906	132800	57237796	939	939	939	939	0
469	20240906	132700	57237796	939	939	939	939	15
470	20240906	132600	57223711	939	939	939	939	0
471	20240906	132500	57223711	939	939	939	939	0
472	20240906	132400	57223711	939	939	939	939	16
473	20240906	132300	57208687	939	939	939	939	15
474	20240906	132200	57194602	939	939	939	939	0
475	20240906	132100	57194602	939	939	939	939	0
476	20240906	132000	57194602	939	939	939	939	0
477	20240906	131900	57194602	939	939	939	939	10
478	20240906	131800	57185212	939	939	939	939	105
479	20240906	131700	57086617	939	938	939	938	200
480	20240906	131600	56898917	939	939	939	939	0
481	20240906	131500	56898917	939	939	939	939	0
482	20240906	131400	56898917	939	939	939	939	0
483	20240906	131300	56898917	939	939	939	939	0
484	20240906	131200	56898917	939	939	939	939	0
485	20240906	131100	56898917	939	938	939	938	1676
486	20240906	131000	55326566	938	938	938	938	2
487	20240906	130900	55324690	935	935	935	935	0
488	20240906	130800	55324690	935	935	935	935	0
489	20240906	130700	55324690	935	935	935	935	30
490	20240906	130600	55296640	938	938	938	938	0
491	20240906	130500	55296640	938	938	938	938	0
492	20240906	130400	55296640	938	938	938	938	0
493	20240906	130300	55296640	938	934	938	934	2
494	20240906	130200	55294768	933	938	938	933	128
495	20240906	130100	55175322	933	933	933	933	115
496	20240906	130000	55068027	938	938	938	938	100
497	20240906	125900	54974227	938	938	938	938	0
498	20240906	125800	54974227	938	938	938	938	0
499	20240906	125700	54974227	938	938	938	938	40
500	20240906	125600	54936707	938	938	938	938	0
501	20240906	125500	54936707	938	938	938	938	0
502	20240906	125400	54936707	938	938	938	938	0
503	20240906	125300	54936707	938	938	938	938	0
504	20240906	125200	54936707	938	938	938	938	0
505	20240906	125100	54936707	938	938	938	938	10
506	20240906	125000	54927327	938	938	938	938	0
507	20240906	124900	54927327	938	938	938	938	0
508	20240906	124800	54927327	938	938	938	938	35
509	20240906	124700	54894497	938	938	938	938	0
510	20240906	124600	54894497	938	938	938	938	4827
511	20240906	124500	50366771	938	938	938	938	0
512	20240906	124400	50366771	938	938	938	938	0
513	20240906	124300	50366771	938	938	938	938	0
514	20240906	124200	50366771	938	938	938	938	0
515	20240906	124100	50366771	938	938	938	938	0
516	20240906	124000	50366771	938	936	938	936	110
517	20240906	123900	50263606	931	933	933	931	64
518	20240906	123800	50204014	936	936	936	936	2
519	20240906	123700	50202142	930	932	932	930	64
520	20240906	123600	50142594	938	938	938	938	0
521	20240906	123500	50142594	938	938	938	938	0
522	20240906	123400	50142594	938	938	938	938	0
523	20240906	123300	50142594	938	938	938	938	0
524	20240906	123200	50142594	938	938	938	938	0
525	20240906	123100	50142594	938	938	938	938	0
526	20240906	123000	50142594	938	938	938	938	0
527	20240906	122900	50142594	938	938	938	938	0
528	20240906	122800	50142594	938	938	938	938	0
529	20240906	122700	50142594	938	938	938	938	0
530	20240906	122600	50142594	938	938	938	938	0
531	20240906	122500	50142594	938	938	938	936	140
532	20240906	122400	50011320	938	938	938	938	0
533	20240906	122300	50011320	938	938	938	938	9
534	20240906	122200	50002878	938	938	938	938	0
535	20240906	122100	50002878	938	938	938	938	0
536	20240906	122000	50002878	938	938	938	938	0
537	20240906	121900	50002878	938	938	938	938	0
538	20240906	121800	50002878	938	938	938	938	0
539	20240906	121700	50002878	938	938	938	938	2
540	20240906	121600	50001002	930	937	937	930	830
541	20240906	121500	49224871	937	936	937	936	500
542	20240906	121400	48756471	936	936	936	936	600
543	20240906	121300	48194871	936	936	936	936	0
544	20240906	121200	48194871	936	936	936	936	0
545	20240906	121100	48194871	936	936	936	936	0
546	20240906	121000	48194871	936	936	936	936	10
547	20240906	120900	48185511	936	936	936	936	0
548	20240906	120800	48185511	936	936	936	936	10
549	20240906	120700	48176151	936	936	936	936	12
550	20240906	120600	48164919	936	936	936	936	10
551	20240906	120500	48155559	936	936	936	936	0
552	20240906	120400	48155559	936	936	936	936	50
553	20240906	120300	48108759	936	936	936	936	202
554	20240906	120200	47919687	935	935	935	935	5
555	20240906	120100	47915012	935	935	935	935	0
556	20240906	120000	47915012	935	935	935	935	0
557	20240906	115900	47915012	935	935	935	935	0
558	20240906	115800	47915012	935	935	935	935	5
559	20240906	115700	47910337	935	935	935	935	5
560	20240906	115600	47905662	935	935	935	935	10
561	20240906	115500	47896312	935	935	936	928	83
562	20240906	115400	47818668	935	935	935	935	0
563	20240906	115300	47818668	935	935	935	935	0
564	20240906	115200	47818668	935	935	936	935	13
565	20240906	115100	47806508	935	935	935	935	60
566	20240906	115000	47750408	932	932	932	932	50
567	20240906	114900	47703808	932	932	932	932	60
568	20240906	114800	47647888	932	932	932	932	61
569	20240906	114700	47591036	932	932	932	932	80
570	20240906	114600	47516476	931	931	931	931	0
571	20240906	114500	47516476	931	931	931	931	0
572	20240906	114400	47516476	931	931	931	931	0
573	20240906	114300	47516476	931	931	931	931	10
574	20240906	114200	47507166	932	931	932	931	20
575	20240906	114100	47488536	931	931	931	931	100
576	20240906	114000	47395436	931	931	931	931	100
577	20240906	113900	47302336	931	931	931	931	0
578	20240906	113800	47302336	931	931	931	931	0
579	20240906	113700	47302336	931	931	931	931	0
580	20240906	113600	47302336	931	931	931	931	0
581	20240906	113500	47302336	931	931	931	931	0
582	20240906	113400	47302336	931	931	931	931	0
583	20240906	113300	47302336	931	931	931	931	0
584	20240906	113200	47302336	931	931	931	931	0
585	20240906	113100	47302336	931	931	931	931	0
586	20240906	113000	47302336	931	931	931	931	0
587	20240906	112900	47302336	931	931	931	931	0
588	20240906	112800	47302336	931	929	931	929	350
589	20240906	112700	46976908	929	929	929	929	0
590	20240906	112600	46976908	929	928	929	928	150
591	20240906	112500	46837658	921	921	921	921	0
592	20240906	112400	46837658	921	921	921	921	1409
593	20240906	112300	45539969	919	920	920	919	201
594	20240906	112200	45355099	920	924	924	920	8330
595	20240906	112100	37684667	921	924	924	921	2913
596	20240906	112000	35000867	921	921	921	921	0
597	20240906	111900	35000867	921	925	925	921	2094
598	20240906	111800	33069209	937	937	937	937	0
599	20240906	111700	33069209	937	937	937	937	0
600	20240906	111600	33069209	937	937	937	937	5
601	20240906	111500	33064524	937	937	937	937	0
602	20240906	111400	33064524	937	937	937	937	0
603	20240906	111300	33064524	937	937	937	937	0
604	20240906	111200	33064524	937	937	937	937	0
605	20240906	111100	33064524	937	937	937	937	0
606	20240906	111000	33064524	937	937	937	937	0
607	20240906	110900	33064524	937	937	937	937	0
608	20240906	110800	33064524	937	934	937	934	500
609	20240906	110700	32596458	934	934	934	934	2
610	20240906	110600	32594590	924	924	924	924	3
611	20240906	110500	32591818	923	923	923	923	0
612	20240906	110400	32591818	923	923	923	923	69
613	20240906	110300	32528131	922	922	922	922	0
614	20240906	110200	32528131	922	922	922	922	0
615	20240906	110100	32528131	922	926	926	922	1000
616	20240906	110000	31603958	926	932	932	926	1300
617	20240906	105900	30396670	936	936	936	936	22
618	20240906	105800	30376078	936	936	936	936	500
619	20240906	105700	29908078	936	936	936	936	0
620	20240906	105600	29908078	936	936	936	936	0
621	20240906	105500	29908078	936	936	936	936	50
622	20240906	105400	29861278	936	936	936	936	150
623	20240906	105300	29720878	937	937	937	937	0
624	20240906	105200	29720878	937	937	937	937	0
625	20240906	105100	29720878	937	937	937	937	0
626	20240906	105000	29720878	937	937	937	937	0
627	20240906	104900	29720878	937	937	937	937	0
628	20240906	104800	29720878	937	937	937	937	0
629	20240906	104700	29720878	937	937	937	937	0
630	20240906	104600	29720878	937	937	937	937	0
631	20240906	104500	29720878	937	937	937	937	0
632	20240906	104400	29720878	937	937	937	937	0
633	20240906	104300	29720878	937	937	937	937	100
634	20240906	104200	29627178	937	937	937	937	160
635	20240906	104100	29477258	937	937	937	937	100
636	20240906	104000	29383558	936	936	936	936	0
637	20240906	103900	29383558	936	936	936	936	0
638	20240906	103800	29383558	936	936	936	936	0
639	20240906	103700	29383558	936	936	936	936	0
640	20240906	103600	29383558	936	936	936	936	0
641	20240906	103500	29383558	936	936	936	936	0
642	20240906	103400	29383558	936	936	936	936	2132
643	20240906	103300	27388006	936	936	936	936	100
644	20240906	103200	27294406	927	927	927	927	0
645	20240906	103100	27294406	927	928	928	927	91
646	20240906	103000	27210023	926	926	926	926	0
647	20240906	102900	27210023	926	926	926	926	0
648	20240906	102800	27210023	926	926	926	926	0
649	20240906	102700	27210023	926	926	926	926	0
650	20240906	102600	27210023	926	937	937	926	21
651	20240906	102500	27190357	937	935	937	935	80
652	20240906	102400	27115437	930	930	930	930	0
653	20240906	102300	27115437	930	930	930	930	0
654	20240906	102200	27115437	930	930	930	930	1
655	20240906	102100	27114507	925	925	925	925	0
656	20240906	102000	27114507	925	925	925	925	0
657	20240906	101900	27114507	925	935	935	925	3006
658	20240906	101800	24332538	930	930	930	930	0
659	20240906	101700	24332538	930	930	930	930	0
660	20240906	101600	24332538	930	930	930	930	903
661	20240906	101500	23492748	930	930	930	930	0
662	20240906	101400	23492748	930	930	930	930	0
663	20240906	101300	23492748	930	930	930	930	0
664	20240906	101200	23492748	930	930	930	929	1140
665	20240906	101100	22432687	931	931	931	931	0
666	20240906	101000	22432687	931	931	931	931	500
667	20240906	100900	21967187	930	930	930	930	0
668	20240906	100800	21967187	930	930	930	930	0
669	20240906	100700	21967187	930	930	930	930	2000
670	20240906	100600	20107187	935	935	935	935	0
671	20240906	100500	20107187	935	935	935	935	0
672	20240906	100400	20107187	935	935	935	935	51
673	20240906	100300	20059502	935	935	935	935	10
674	20240906	100200	20050152	935	935	935	935	11
675	20240906	100100	20039867	935	935	935	935	0
676	20240906	100000	20039867	935	935	935	935	25
677	20240906	095900	20016492	935	935	935	935	50
678	20240906	095800	19969742	935	935	935	935	0
679	20240906	095700	19969742	935	935	935	935	12
680	20240906	095600	19958522	929	929	929	929	1
681	20240906	095500	19957593	935	935	935	935	0
682	20240906	095400	19957593	935	935	935	935	0
683	20240906	095300	19957593	935	935	935	935	9
684	20240906	095200	19949178	935	931	935	930	1453
685	20240906	095100	18596427	931	935	935	931	2188
686	20240906	095000	16558018	938	938	938	938	0
687	20240906	094900	16558018	938	938	938	938	21
688	20240906	094800	16538320	940	940	940	940	0
689	20240906	094700	16538320	940	940	940	940	0
690	20240906	094600	16538320	940	940	940	940	0
691	20240906	094500	16538320	940	940	940	940	3
692	20240906	094400	16535500	940	940	940	940	0
693	20240906	094300	16535500	940	940	940	940	0
694	20240906	094200	16535500	940	940	940	940	0
695	20240906	094100	16535500	940	940	940	940	8
696	20240906	094000	16527980	939	940	940	939	122
697	20240906	093900	16413401	940	954	954	940	303
698	20240906	093800	16128080	945	945	945	945	1
699	20240906	093700	16127135	954	954	954	954	0
700	20240906	093600	16127135	954	954	954	954	0
701	20240906	093500	16127135	954	954	954	954	0
702	20240906	093400	16127135	954	954	954	954	0
703	20240906	093300	16127135	954	954	954	954	50
704	20240906	093200	16079435	955	955	955	955	0
705	20240906	093100	16079435	955	955	955	955	0
706	20240906	093000	16079435	955	955	955	955	0
707	20240906	092900	16079435	955	955	955	955	0
708	20240906	092800	16079435	955	955	955	955	0
709	20240906	092700	16079435	955	955	955	955	0
710	20240906	092600	16079435	955	955	955	955	0
711	20240906	092500	16079435	955	955	955	955	0
712	20240906	092400	16079435	955	955	955	955	0
713	20240906	092300	16079435	955	955	955	955	0
714	20240906	092200	16079435	955	955	955	955	0
715	20240906	092100	16079435	955	955	955	955	2094
716	20240906	092000	14079665	955	955	955	955	80
717	20240906	091900	14003265	955	954	955	954	3
718	20240906	091800	14000401	956	956	956	956	0
719	20240906	091700	14000401	956	956	956	956	0
720	20240906	091600	14000401	956	956	956	956	2
721	20240906	091500	13998489	956	956	956	956	0
722	20240906	091400	13998489	956	956	956	956	0
723	20240906	091300	13998489	956	956	956	956	0
724	20240906	091200	13998489	956	956	956	956	100
725	20240906	091100	13902889	958	958	958	958	1
726	20240906	091000	13901931	958	958	958	958	103
727	20240906	090900	13803257	960	960	960	960	10
728	20240906	090800	13793657	963	963	963	963	0
729	20240906	090700	13793657	963	963	963	963	103
730	20240906	090600	13694468	963	960	963	960	4
731	20240906	090500	13690622	945	945	945	945	59
732	20240906	090400	13634867	946	946	946	946	500
733	20240906	090300	13161867	946	946	946	946	12
734	20240906	090200	13150515	965	935	965	935	6581
735	20240906	090100	6963700	930	930	930	930	934
736	20240906	090000	6095080	930	906	932	906	6531