KissMeData/016880/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	190300	177794364	960	960	960	960	2202
3	20240925	190200	177794364	960	960	960	960	0
4	20240925	190100	177794364	960	960	960	960	0
5	20240925	190000	177794364	960	960	960	960	0
6	20240925	185900	177794364	960	960	960	960	0
7	20240925	185800	177794364	960	960	960	960	0
8	20240925	185700	177794364	960	960	960	960	0
9	20240925	185600	177794364	960	960	960	960	0
10	20240925	185500	177794364	960	960	960	960	0
11	20240925	185400	177794364	960	960	960	960	0
12	20240925	185300	177794364	960	960	960	960	0
13	20240925	185200	177794364	960	960	960	960	0
14	20240925	185100	177794364	960	960	960	960	0
15	20240925	185000	177794364	960	960	960	960	0
16	20240925	184900	177794364	960	960	960	960	0
17	20240925	184800	177794364	960	960	960	960	0
18	20240925	184700	177794364	960	960	960	960	0
19	20240925	184600	177794364	960	960	960	960	0
20	20240925	184500	177794364	960	960	960	960	0
21	20240925	184400	177794364	960	960	960	960	0
22	20240925	184300	177794364	960	960	960	960	0
23	20240925	184200	177794364	960	960	960	960	0
24	20240925	184100	177794364	960	960	960	960	0
25	20240925	184000	177794364	960	960	960	960	0
26	20240925	183900	177794364	960	960	960	960	0
27	20240925	183800	177794364	960	960	960	960	0
28	20240925	183700	177794364	960	960	960	960	0
29	20240925	183600	177794364	960	960	960	960	0
30	20240925	183500	177794364	960	960	960	960	0
31	20240925	183400	177794364	960	960	960	960	0
32	20240925	183300	177794364	960	960	960	960	2202
33	20240925	183200	177794364	960	960	960	960	0
34	20240925	183100	177794364	960	960	960	960	0
35	20240925	183000	177794364	960	960	960	960	0
36	20240925	182900	177794364	960	960	960	960	0
37	20240925	182800	177794364	960	960	960	960	0
38	20240925	182700	177794364	960	960	960	960	0
39	20240925	182600	177794364	960	960	960	960	0
40	20240925	182500	177794364	960	960	960	960	0
41	20240925	182400	177794364	960	960	960	960	0
42	20240925	182300	177794364	960	960	960	960	0
43	20240925	182200	177794364	960	960	960	960	0
44	20240925	182100	177794364	960	960	960	960	0
45	20240925	182000	177794364	960	960	960	960	0
46	20240925	181900	177794364	960	960	960	960	0
47	20240925	181800	177794364	960	960	960	960	0
48	20240925	181700	177794364	960	960	960	960	0
49	20240925	181600	177794364	960	960	960	960	0
50	20240925	181500	177794364	960	960	960	960	0
51	20240925	181400	177794364	960	960	960	960	0
52	20240925	181300	177794364	960	960	960	960	0
53	20240925	181200	177794364	960	960	960	960	0
54	20240925	181100	177794364	960	960	960	960	0
55	20240925	181000	177794364	960	960	960	960	0
56	20240925	180900	177794364	960	960	960	960	0
57	20240925	180800	177794364	960	960	960	960	0
58	20240925	180700	177794364	960	960	960	960	0
59	20240925	180600	177794364	960	960	960	960	0
60	20240925	180500	177794364	960	960	960	960	0
61	20240925	180400	177794364	960	960	960	960	0
62	20240925	180300	177794364	960	960	960	960	2202
63	20240925	180200	177794364	960	960	960	960	0
64	20240925	180100	177794364	960	960	960	960	0
65	20240925	180000	177794364	960	960	960	960	0
66	20240925	175900	177794364	960	960	960	960	0
67	20240925	175800	177794364	960	960	960	960	0
68	20240925	175700	177794364	960	960	960	960	0
69	20240925	175600	177794364	960	960	960	960	0
70	20240925	175500	177794364	960	960	960	960	0
71	20240925	175400	177794364	960	960	960	960	0
72	20240925	175300	177794364	960	960	960	960	0
73	20240925	175200	177794364	960	960	960	960	0
74	20240925	175100	177794364	960	960	960	960	0
75	20240925	175000	177794364	960	960	960	960	0
76	20240925	174900	177794364	960	960	960	960	0
77	20240925	174800	177794364	960	960	960	960	0
78	20240925	174700	177794364	960	960	960	960	0
79	20240925	174600	177794364	960	960	960	960	0
80	20240925	174500	177794364	960	960	960	960	0
81	20240925	174400	177794364	960	960	960	960	0
82	20240925	174300	177794364	960	960	960	960	0
83	20240925	174200	177794364	960	960	960	960	0
84	20240925	174100	177794364	960	960	960	960	0
85	20240925	174000	177794364	960	960	960	960	0
86	20240925	173900	177794364	960	960	960	960	0
87	20240925	173800	177794364	960	960	960	960	0
88	20240925	173700	177794364	960	960	960	960	0
89	20240925	173600	177794364	960	960	960	960	0
90	20240925	173500	177794364	960	960	960	960	0
91	20240925	173400	177794364	960	960	960	960	0
92	20240925	173300	177794364	960	960	960	960	2202
93	20240925	173200	177794364	960	960	960	960	0
94	20240925	173100	177794364	960	960	960	960	0
95	20240925	173000	177794364	960	960	960	960	0
96	20240925	172900	177794364	960	960	960	960	0
97	20240925	172800	177794364	960	960	960	960	0
98	20240925	172700	177794364	960	960	960	960	0
99	20240925	172600	177794364	960	960	960	960	0
100	20240925	172500	177794364	960	960	960	960	0
101	20240925	172400	177794364	960	960	960	960	0
102	20240925	172300	177794364	960	960	960	960	0
103	20240925	172200	177794364	960	960	960	960	0
104	20240925	172100	177794364	960	960	960	960	0
105	20240925	172000	177794364	960	960	960	960	0
106	20240925	171900	177794364	960	960	960	960	0
107	20240925	171800	177794364	960	960	960	960	0
108	20240925	171700	177794364	960	960	960	960	0
109	20240925	171600	177794364	960	960	960	960	0
110	20240925	171500	177794364	960	960	960	960	0
111	20240925	171400	177794364	960	960	960	960	0
112	20240925	171300	177794364	960	960	960	960	0
113	20240925	171200	177794364	960	960	960	960	0
114	20240925	171100	177794364	960	960	960	960	0
115	20240925	171000	177794364	960	960	960	960	0
116	20240925	170900	177794364	960	960	960	960	0
117	20240925	170800	177794364	960	960	960	960	0
118	20240925	170700	177794364	960	960	960	960	0
119	20240925	170600	177794364	960	960	960	960	0
120	20240925	170500	177794364	960	960	960	960	0
121	20240925	170400	177794364	960	960	960	960	0
122	20240925	170300	177794364	960	960	960	960	2202
123	20240925	170200	177794364	960	960	960	960	0
124	20240925	170100	177794364	960	960	960	960	0
125	20240925	170000	177794364	960	960	960	960	0
126	20240925	165900	177794364	960	960	960	960	0
127	20240925	165800	177794364	960	960	960	960	0
128	20240925	165700	177794364	960	960	960	960	0
129	20240925	165600	177794364	960	960	960	960	0
130	20240925	165500	177794364	960	960	960	960	0
131	20240925	165400	177794364	960	960	960	960	0
132	20240925	165300	177794364	960	960	960	960	0
133	20240925	165200	177794364	960	960	960	960	0
134	20240925	165100	177794364	960	960	960	960	0
135	20240925	165000	177794364	960	960	960	960	0
136	20240925	164900	177794364	960	960	960	960	0
137	20240925	164800	177794364	960	960	960	960	0
138	20240925	164700	177794364	960	960	960	960	0
139	20240925	164600	177794364	960	960	960	960	0
140	20240925	164500	177794364	960	960	960	960	0
141	20240925	164400	177794364	960	960	960	960	0
142	20240925	164300	177794364	960	960	960	960	0
143	20240925	164200	177794364	960	960	960	960	0
144	20240925	164100	177794364	960	960	960	960	0
145	20240925	164000	177794364	960	960	960	960	0
146	20240925	163900	177794364	960	960	960	960	0
147	20240925	163800	177794364	960	960	960	960	0
148	20240925	163700	177794364	960	960	960	960	0
149	20240925	163600	177794364	960	960	960	960	0
150	20240925	163500	177794364	960	960	960	960	0
151	20240925	163400	177794364	960	960	960	960	0
152	20240925	163300	177794364	960	960	960	960	2202
153	20240925	163200	177794364	960	960	960	960	0
154	20240925	163100	177794364	960	960	960	960	0
155	20240925	163000	177794364	960	960	960	960	0
156	20240925	162900	177794364	960	960	960	960	0
157	20240925	162800	177794364	960	960	960	960	0
158	20240925	162700	177794364	960	960	960	960	0
159	20240925	162600	177794364	960	960	960	960	0
160	20240925	162500	177794364	960	960	960	960	0
161	20240925	162400	177794364	960	960	960	960	0
162	20240925	162300	177794364	960	960	960	960	0
163	20240925	162200	177794364	960	960	960	960	0
164	20240925	162100	177794364	960	960	960	960	0
165	20240925	162000	177794364	960	960	960	960	0
166	20240925	161900	177794364	960	960	960	960	0
167	20240925	161800	177794364	960	960	960	960	0
168	20240925	161700	177794364	960	960	960	960	0
169	20240925	161600	177794364	960	960	960	960	0
170	20240925	161500	177794364	960	960	960	960	0
171	20240925	161400	177794364	960	960	960	960	0
172	20240925	161300	177794364	960	960	960	960	0
173	20240925	161200	177794364	960	960	960	960	0
174	20240925	161100	177794364	960	960	960	960	0
175	20240925	161000	177794364	960	960	960	960	0
176	20240925	160900	177794364	960	960	960	960	0
177	20240925	160800	177794364	960	960	960	960	0
178	20240925	160700	177794364	960	960	960	960	0
179	20240925	160600	177794364	960	960	960	960	0
180	20240925	160500	177794364	960	960	960	960	0
181	20240925	160400	177794364	960	960	960	960	0
182	20240925	160300	177794364	960	960	960	960	2202
183	20240925	160200	177794364	960	960	960	960	0
184	20240925	160100	177794364	960	960	960	960	0
185	20240925	160000	177794364	960	960	960	960	0
186	20240925	155900	177794364	960	960	960	960	0
187	20240925	155800	177794364	960	960	960	960	0
188	20240925	155700	177794364	960	960	960	960	0
189	20240925	155600	177794364	960	960	960	960	0
190	20240925	155500	177794364	960	960	960	960	0
191	20240925	155400	177794364	960	960	960	960	0
192	20240925	155300	177794364	960	960	960	960	0
193	20240925	155200	177794364	960	960	960	960	0
194	20240925	155100	177794364	960	960	960	960	0
195	20240925	155000	177794364	960	960	960	960	0
196	20240925	154900	177794364	960	960	960	960	0
197	20240925	154800	177794364	960	960	960	960	0
198	20240925	154700	177794364	960	960	960	960	0
199	20240925	154600	177794364	960	960	960	960	0
200	20240925	154500	177794364	960	960	960	960	0
201	20240925	154400	177794364	960	960	960	960	0
202	20240925	154300	177794364	960	960	960	960	0
203	20240925	154200	177794364	960	960	960	960	0
204	20240925	154100	177794364	960	960	960	960	0
205	20240925	154000	177794364	960	960	960	960	0
206	20240925	153900	177794364	960	960	960	960	0
207	20240925	153800	177794364	960	960	960	960	0
208	20240925	153700	177794364	960	960	960	960	0
209	20240925	153600	177794364	960	960	960	960	0
210	20240925	153500	177794364	960	960	960	960	0
211	20240925	153400	177794364	960	960	960	960	0
212	20240925	153300	177794364	960	960	960	960	2202
213	20240925	153200	177794364	960	960	960	960	0
214	20240925	153100	177794364	960	960	960	960	0
215	20240925	153000	177794364	960	960	960	960	2202
216	20240925	152900	175680444	961	961	961	961	0
217	20240925	152800	175680444	961	961	961	961	0
218	20240925	152700	175680444	961	961	961	961	0
219	20240925	152600	175680444	961	961	961	961	0
220	20240925	152500	175680444	961	961	961	961	0
221	20240925	152400	175680444	961	961	961	961	0
222	20240925	152300	175680444	961	961	961	961	0
223	20240925	152200	175680444	961	961	961	961	0
224	20240925	152100	175680444	961	961	961	961	0
225	20240925	152000	175680444	961	961	961	961	0
226	20240925	151900	175680444	961	961	961	961	0
227	20240925	151800	175680444	961	955	961	954	330
228	20240925	151700	175364359	961	962	962	955	1821
229	20240925	151600	173616090	962	962	962	962	4
230	20240925	151500	173612242	962	958	962	958	1201
231	20240925	151400	172459248	958	953	958	951	42
232	20240925	151300	172419273	956	956	956	956	27
233	20240925	151200	172393461	956	956	956	956	1
234	20240925	151100	172392505	955	955	955	955	101
235	20240925	151000	172296050	953	953	953	953	10
236	20240925	150900	172286520	957	957	957	957	310
237	20240925	150800	171989850	957	957	957	957	0
238	20240925	150700	171989850	957	957	957	957	0
239	20240925	150600	171989850	957	953	957	950	2001
240	20240925	150500	170087503	954	954	954	954	13
241	20240925	150400	170075101	957	952	957	952	49
242	20240925	150300	170028448	952	952	952	952	0
243	20240925	150200	170028448	952	952	952	952	0
244	20240925	150100	170028448	952	952	952	952	0
245	20240925	150000	170028448	952	956	956	952	8
246	20240925	145900	170020822	957	957	957	957	1
247	20240925	145800	170019865	957	958	958	957	71
248	20240925	145700	169951848	958	958	958	958	0
249	20240925	145600	169951848	958	958	958	958	0
250	20240925	145500	169951848	958	958	958	958	0
251	20240925	145400	169951848	958	958	958	958	0
252	20240925	145300	169951848	958	951	958	951	1171
253	20240925	145200	168831220	958	958	958	958	0
254	20240925	145100	168831220	958	958	958	958	0
255	20240925	145000	168831220	958	957	958	957	1000
256	20240925	144900	167874184	951	957	957	951	5003
257	20240925	144800	163114174	961	961	961	961	1
258	20240925	144700	163113213	953	953	953	953	700
259	20240925	144600	162446113	952	961	961	952	5701
260	20240925	144500	156997259	962	962	962	962	1
261	20240925	144400	156996297	964	964	964	964	1
262	20240925	144300	156995333	964	963	964	963	1500
263	20240925	144200	155549617	963	963	963	963	1
264	20240925	144100	155548654	965	965	965	965	0
265	20240925	144000	155548654	965	965	965	965	0
266	20240925	143900	155548654	965	965	965	965	0
267	20240925	143800	155548654	965	965	965	965	0
268	20240925	143700	155548654	965	964	965	964	307
269	20240925	143600	155252699	966	966	966	966	0
270	20240925	143500	155252699	966	966	966	966	0
271	20240925	143400	155252699	966	966	966	966	100
272	20240925	143300	155156099	966	966	966	966	0
273	20240925	143200	155156099	966	964	966	964	4000
274	20240925	143100	151294582	964	964	964	964	0
275	20240925	143000	151294582	964	964	964	964	499
276	20240925	142900	150813546	964	964	964	964	2
277	20240925	142800	150811618	964	964	964	964	2
278	20240925	142700	150809690	964	963	964	963	1801
279	20240925	142600	149074424	962	962	962	962	1
280	20240925	142500	149073462	963	963	963	963	1
281	20240925	142400	149072499	963	963	963	963	22
282	20240925	142300	149051313	964	964	964	964	0
283	20240925	142200	149051313	964	963	964	963	1500
284	20240925	142100	147606328	963	962	963	962	801
285	20240925	142000	146835263	962	962	962	962	0
286	20240925	141900	146835263	962	962	962	962	0
287	20240925	141800	146835263	962	962	962	962	2
288	20240925	141700	146833339	963	959	963	957	101
289	20240925	141600	146736531	963	962	963	962	388
290	20240925	141500	146363243	962	962	962	962	0
291	20240925	141400	146363243	962	962	962	962	4
292	20240925	141300	146359395	962	962	962	962	0
293	20240925	141200	146359395	962	962	962	962	1
294	20240925	141100	146358433	959	959	959	959	0
295	20240925	141000	146358433	959	959	959	959	0
296	20240925	140900	146358433	959	959	959	959	18
297	20240925	140800	146341171	959	959	959	959	200
298	20240925	140700	146149371	962	962	962	962	0
299	20240925	140600	146149371	962	961	962	961	3000
300	20240925	140500	143263566	960	960	960	960	2
301	20240925	140400	143261646	960	960	960	960	0
302	20240925	140300	143261646	960	960	960	960	0
303	20240925	140200	143261646	960	960	960	960	0
304	20240925	140100	143261646	960	960	960	960	50
305	20240925	140000	143213646	960	960	960	960	500
306	20240925	135900	142733646	960	961	961	960	107
307	20240925	135800	142630920	962	962	962	962	1
308	20240925	135700	142629958	962	962	962	962	0
309	20240925	135600	142629958	962	962	962	962	1
310	20240925	135500	142628996	962	962	962	962	3
311	20240925	135400	142626110	959	959	959	959	0
312	20240925	135300	142626110	959	959	959	959	0
313	20240925	135200	142626110	959	959	959	959	20
314	20240925	135100	142606930	962	962	962	962	1
315	20240925	135000	142605968	961	961	961	961	0
316	20240925	134900	142605968	961	960	961	960	5010
317	20240925	134800	137795461	959	958	959	958	1716
318	20240925	134700	136149835	959	959	959	959	1
319	20240925	134600	136148876	959	959	959	959	0
320	20240925	134500	136148876	959	959	959	957	402
321	20240925	134400	135764058	959	959	959	959	1
322	20240925	134300	135763099	958	958	958	958	0
323	20240925	134200	135763099	958	958	958	958	101
324	20240925	134100	135666341	957	957	957	957	133
325	20240925	134000	135539060	960	960	960	960	0
326	20240925	133900	135539060	960	960	960	960	0
327	20240925	133800	135539060	960	960	960	960	4
328	20240925	133700	135535220	960	960	960	960	12
329	20240925	133600	135523700	960	960	960	960	0
330	20240925	133500	135523700	960	960	960	960	521
331	20240925	133400	135023540	959	959	959	959	0
332	20240925	133300	135023540	959	959	959	959	0
333	20240925	133200	135023540	959	959	959	959	0
334	20240925	133100	135023540	959	959	959	959	0
335	20240925	133000	135023540	959	959	959	959	0
336	20240925	132900	135023540	959	959	959	959	0
337	20240925	132800	135023540	959	959	959	959	1
338	20240925	132700	135022581	960	960	960	960	0
339	20240925	132600	135022581	960	960	960	960	0
340	20240925	132500	135022581	960	959	960	959	207
341	20240925	132400	134824067	959	959	959	959	0
342	20240925	132300	134824067	959	959	959	959	303
343	20240925	132200	134533490	960	960	960	960	0
344	20240925	132100	134533490	960	960	960	960	0
345	20240925	132000	134533490	960	960	960	960	0
346	20240925	131900	134533490	960	960	960	960	678
347	20240925	131800	133882610	960	960	960	960	0
348	20240925	131700	133882610	960	960	960	960	0
349	20240925	131600	133882610	960	960	960	960	0
350	20240925	131500	133882610	960	960	960	960	2
351	20240925	131400	133880690	959	959	959	959	200
352	20240925	131300	133688890	960	960	960	960	1
353	20240925	131200	133687930	959	959	959	959	10
354	20240925	131100	133678340	960	960	960	960	0
355	20240925	131000	133678340	960	960	960	960	0
356	20240925	130900	133678340	960	960	960	960	0
357	20240925	130800	133678340	960	960	960	960	0
358	20240925	130700	133678340	960	959	960	958	1202
359	20240925	130600	132526769	960	960	960	960	0
360	20240925	130500	132526769	960	958	960	958	820
361	20240925	130400	131741207	959	959	959	959	421
362	20240925	130300	131337468	960	960	960	960	0
363	20240925	130200	131337468	960	960	960	960	0
364	20240925	130100	131337468	960	960	960	960	200
365	20240925	130000	131145468	960	960	960	960	806
366	20240925	125900	130371708	960	960	960	960	0
367	20240925	125800	130371708	960	960	960	960	0
368	20240925	125700	130371708	960	960	960	960	0
369	20240925	125600	130371708	960	959	960	959	2
370	20240925	125500	130369789	960	960	960	960	0
371	20240925	125400	130369789	960	960	960	960	0
372	20240925	125300	130369789	960	960	960	960	0
373	20240925	125200	130369789	960	960	960	960	1
374	20240925	125100	130368829	960	960	960	960	300
375	20240925	125000	130080829	960	960	960	960	1
376	20240925	124900	130079869	960	960	960	960	0
377	20240925	124800	130079869	960	960	960	960	0
378	20240925	124700	130079869	960	960	960	960	54
379	20240925	124600	130028029	960	960	960	960	1041
380	20240925	124500	129028669	960	960	960	960	0
381	20240925	124400	129028669	960	958	960	958	2
382	20240925	124300	129026751	960	960	960	960	0
383	20240925	124200	129026751	960	959	960	958	5
384	20240925	124100	129021956	959	960	960	959	2
385	20240925	124000	129020037	960	960	960	960	1
386	20240925	123900	129019077	958	958	958	958	1
387	20240925	123800	129018119	961	961	961	958	165
388	20240925	123700	128859557	961	961	961	961	0
389	20240925	123600	128859557	961	961	961	961	0
390	20240925	123500	128859557	961	961	961	961	0
391	20240925	123400	128859557	961	961	961	961	1
392	20240925	123300	128858596	960	960	960	960	0
393	20240925	123200	128858596	960	960	960	960	0
394	20240925	123100	128858596	960	960	960	960	9543
395	20240925	123000	119697316	960	960	960	960	28
396	20240925	122900	119670436	960	960	960	960	0
397	20240925	122800	119670436	960	960	960	960	0
398	20240925	122700	119670436	960	960	960	960	0
399	20240925	122600	119670436	960	960	960	960	0
400	20240925	122500	119670436	960	960	960	960	0
401	20240925	122400	119670436	960	960	960	960	68
402	20240925	122300	119605156	960	960	960	960	0
403	20240925	122200	119605156	960	960	960	960	0
404	20240925	122100	119605156	960	960	960	960	0
405	20240925	122000	119605156	960	960	960	960	0
406	20240925	121900	119605156	960	960	960	960	0
407	20240925	121800	119605156	960	960	960	960	0
408	20240925	121700	119605156	960	960	960	960	1
409	20240925	121600	119604196	959	958	959	958	1816
410	20240925	121500	117862847	958	958	958	958	100
411	20240925	121400	117767047	955	955	955	955	3
412	20240925	121300	117764182	958	958	958	958	5
413	20240925	121200	117759392	959	959	959	959	0
414	20240925	121100	117759392	959	959	959	959	0
415	20240925	121000	117759392	959	959	959	959	1
416	20240925	120900	117758433	955	955	955	955	1
417	20240925	120800	117757478	959	959	959	959	1
418	20240925	120700	117756519	955	955	955	955	2
419	20240925	120600	117754609	960	960	960	960	1
420	20240925	120500	117753649	951	951	951	951	0
421	20240925	120400	117753649	951	958	958	951	4701
422	20240925	120300	113276289	960	960	960	960	1
423	20240925	120200	113275329	958	958	958	958	402
424	20240925	120100	112890213	958	958	958	958	2598
425	20240925	120000	110401329	960	960	960	960	1
426	20240925	115900	110400369	958	959	959	958	1613
427	20240925	115800	108855015	959	959	959	959	1
428	20240925	115700	108854056	958	959	959	958	4
429	20240925	115600	108850222	959	959	959	959	275
430	20240925	115500	108586497	959	959	959	959	0
431	20240925	115400	108586497	959	958	959	958	3644
432	20240925	115300	105091908	959	959	959	959	105
433	20240925	115200	104991213	960	960	960	960	1
434	20240925	115100	104990253	959	959	959	959	0
435	20240925	115000	104990253	959	959	959	959	9
436	20240925	114900	104981622	959	959	959	959	0
437	20240925	114800	104981622	959	959	959	959	0
438	20240925	114700	104981622	959	959	959	959	1
439	20240925	114600	104980663	959	959	959	959	0
440	20240925	114500	104980663	959	959	959	959	0
441	20240925	114400	104980663	959	959	959	959	0
442	20240925	114300	104980663	959	959	959	959	0
443	20240925	114200	104980663	959	960	960	959	2
444	20240925	114100	104978744	960	960	960	960	713
445	20240925	114000	104294264	958	958	958	958	0
446	20240925	113900	104294264	958	958	958	958	2000
447	20240925	113800	102378264	958	958	958	958	70
448	20240925	113700	102311204	958	958	958	958	0
449	20240925	113600	102311204	958	958	958	958	0
450	20240925	113500	102311204	958	959	959	958	1305
451	20240925	113400	101060594	958	958	958	958	0
452	20240925	113300	101060594	958	958	958	958	0
453	20240925	113200	101060594	958	958	958	958	0
454	20240925	113100	101060594	958	958	958	958	0
455	20240925	113000	101060594	958	958	958	958	0
456	20240925	112900	101060594	958	958	958	958	0
457	20240925	112800	101060594	958	959	959	958	1285
458	20240925	112700	99828579	959	959	959	959	0
459	20240925	112600	99828579	959	958	959	958	759
460	20240925	112500	99100998	958	958	958	958	420
461	20240925	112400	98698638	958	958	958	958	0
462	20240925	112300	98698638	958	958	958	958	0
463	20240925	112200	98698638	958	958	958	958	100
464	20240925	112100	98602838	958	958	958	958	1000
465	20240925	112000	97644838	958	958	958	958	0
466	20240925	111900	97644838	958	958	958	958	0
467	20240925	111800	97644838	958	958	958	958	141
468	20240925	111700	97509760	959	959	959	959	350
469	20240925	111600	97174110	959	959	959	959	200
470	20240925	111500	96982310	959	959	959	959	0
471	20240925	111400	96982310	959	959	959	959	0
472	20240925	111300	96982310	959	959	959	959	0
473	20240925	111200	96982310	959	959	959	959	0
474	20240925	111100	96982310	959	959	959	959	0
475	20240925	111000	96982310	959	959	959	959	42
476	20240925	110900	96942032	958	958	958	958	0
477	20240925	110800	96942032	958	958	958	958	10
478	20240925	110700	96932452	958	958	958	958	0
479	20240925	110600	96932452	958	958	958	958	0
480	20240925	110500	96932452	958	958	958	958	2
481	20240925	110400	96930536	958	958	958	958	1487
482	20240925	110300	95505990	959	954	959	953	1843
483	20240925	110200	93744482	953	953	953	953	0
484	20240925	110100	93744482	953	955	955	953	2681
485	20240925	110000	91186060	958	958	958	958	48
486	20240925	105900	91140076	957	957	957	957	264
487	20240925	105800	90887428	957	958	958	957	76
488	20240925	105700	90814694	958	958	958	958	10
489	20240925	105600	90805114	958	958	958	958	140
490	20240925	105500	90670994	958	958	958	958	0
491	20240925	105400	90670994	958	958	958	958	0
492	20240925	105300	90670994	958	958	958	958	0
493	20240925	105200	90670994	958	959	959	958	202
494	20240925	105100	90477476	958	959	959	958	538
495	20240925	105000	89961968	955	955	955	955	0
496	20240925	104900	89961968	955	955	955	955	1
497	20240925	104800	89961013	956	956	956	956	0
498	20240925	104700	89961013	956	956	956	956	7
499	20240925	104600	89954321	956	957	957	956	487
500	20240925	104500	89488310	957	957	957	957	47
501	20240925	104400	89443331	957	957	957	957	0
502	20240925	104300	89443331	957	957	957	957	0
503	20240925	104200	89443331	957	957	957	957	0
504	20240925	104100	89443331	957	957	957	957	0
505	20240925	104000	89443331	957	957	957	957	235
506	20240925	103900	89218436	957	957	957	957	5
507	20240925	103800	89213651	957	957	957	957	13
508	20240925	103700	89201210	957	957	957	957	1
509	20240925	103600	89200253	958	958	958	958	0
510	20240925	103500	89200253	958	958	958	958	0
511	20240925	103400	89200253	958	958	958	958	0
512	20240925	103300	89200253	958	958	958	958	20
513	20240925	103200	89181093	958	958	958	958	10
514	20240925	103100	89171513	959	959	959	959	1095
515	20240925	103000	88121408	955	955	955	955	195
516	20240925	102900	87935183	953	953	953	953	0
517	20240925	102800	87935183	953	955	955	953	2218
518	20240925	102700	85818152	955	958	958	955	799
519	20240925	102600	85052917	959	959	959	959	0
520	20240925	102500	85052917	959	959	959	959	0
521	20240925	102400	85052917	959	959	959	959	0
522	20240925	102300	85052917	959	959	959	959	1045
523	20240925	102200	84050762	959	959	959	959	1041
524	20240925	102100	83052443	959	957	959	955	978
525	20240925	102000	82117692	959	959	959	959	0
526	20240925	101900	82117692	959	959	959	959	0
527	20240925	101800	82117692	959	959	959	959	0
528	20240925	101700	82117692	959	959	959	959	1
529	20240925	101600	82116733	956	958	958	956	2362
530	20240925	101500	79858126	959	959	959	959	496
531	20240925	101400	79382462	959	959	959	959	1
532	20240925	101300	79381503	960	959	960	959	1497
533	20240925	101200	77945878	960	960	960	960	1
534	20240925	101100	77944918	961	956	961	956	445
535	20240925	101000	77517523	956	956	956	956	0
536	20240925	100900	77517523	956	956	956	956	0
537	20240925	100800	77517523	956	959	959	956	2241
538	20240925	100700	75372498	961	961	961	961	45
539	20240925	100600	75329253	959	958	959	958	5645
540	20240925	100500	69915762	958	962	962	958	701
541	20240925	100400	69241404	962	962	962	962	4
542	20240925	100300	69237556	962	962	962	962	4
543	20240925	100200	69233708	962	962	962	962	1
544	20240925	100100	69232746	958	963	963	958	2
545	20240925	100000	69230825	958	963	963	958	136
546	20240925	095900	69100194	963	963	963	963	434
547	20240925	095800	68682252	963	964	964	963	25
548	20240925	095700	68658154	967	965	967	965	150
549	20240925	095600	68513272	964	964	965	964	14
550	20240925	095500	68499770	964	964	965	964	999
551	20240925	095400	67535740	963	963	964	963	5294
552	20240925	095300	62435021	961	961	961	961	134
553	20240925	095200	62306247	961	961	961	961	0
554	20240925	095100	62306247	961	961	961	961	0
555	20240925	095000	62306247	961	961	961	961	69
556	20240925	094900	62239938	961	961	961	961	3000
557	20240925	094800	59356938	962	960	962	960	1480
558	20240925	094700	57934379	959	959	959	959	251
559	20240925	094600	57693670	959	959	959	959	29
560	20240925	094500	57665859	959	959	959	959	0
561	20240925	094400	57665859	959	959	959	959	272
562	20240925	094300	57405011	959	959	959	959	545
563	20240925	094200	56882356	959	959	959	959	21
564	20240925	094100	56862217	961	961	961	961	104
565	20240925	094000	56762273	961	961	961	961	104
566	20240925	093900	56662329	961	961	961	961	105
567	20240925	093800	56561424	961	961	961	961	0
568	20240925	093700	56561424	961	961	961	961	359
569	20240925	093600	56216425	962	961	962	961	170
570	20240925	093500	56053026	962	962	962	962	1
571	20240925	093400	56052064	960	959	960	959	1849
572	20240925	093300	54277564	959	959	959	959	8
573	20240925	093200	54269892	959	958	959	958	75
574	20240925	093100	54198032	958	958	958	958	1
575	20240925	093000	54197074	953	953	953	953	204
576	20240925	092900	54002662	953	953	953	953	0
577	20240925	092800	54002662	953	953	953	953	304
578	20240925	092700	53712950	958	958	958	958	1
579	20240925	092600	53711992	952	957	957	952	643
580	20240925	092500	53098776	957	957	957	957	11
581	20240925	092400	53088249	951	951	951	951	0
582	20240925	092300	53088249	951	951	951	951	0
583	20240925	092200	53088249	951	951	951	951	0
584	20240925	092100	53088249	951	951	951	951	0
585	20240925	092000	53088249	951	951	951	951	0
586	20240925	091900	53088249	951	951	951	951	103
587	20240925	091800	52990296	949	949	949	949	0
588	20240925	091700	52990296	949	949	949	949	0
589	20240925	091600	52990296	949	949	949	949	0
590	20240925	091500	52990296	949	959	959	949	2818
591	20240925	091400	50297879	960	962	962	960	1067
592	20240925	091300	49271428	962	957	962	957	638
593	20240925	091200	48658422	958	963	963	958	383
594	20240925	091100	48291358	963	963	963	963	1000
595	20240925	091000	47328358	957	955	957	955	2
596	20240925	090900	47326446	964	958	964	949	6554
597	20240925	090800	41017057	962	962	962	962	2517
598	20240925	090700	38595703	962	960	962	957	10063
599	20240925	090600	28935167	960	960	960	960	676
600	20240925	090500	28286207	960	958	960	958	896
601	20240925	090400	27427373	955	955	955	955	14
602	20240925	090300	27414003	958	958	958	958	156
603	20240925	090200	27264555	957	957	957	957	4752
604	20240925	090100	22716891	957	956	957	955	670
605	20240925	090000	22076889	956	948	956	935	23438