KissMeData/097780/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200200	66218513	916	916	916	916	4462
3	20240911	200100	66218513	916	916	916	916	0
4	20240911	200000	66218513	916	916	916	916	0
5	20240911	195900	66218513	916	916	916	916	0
6	20240911	195800	66218513	916	916	916	916	0
7	20240911	195700	66218513	916	916	916	916	0
8	20240911	195600	66218513	916	916	916	916	0
9	20240911	195500	66218513	916	916	916	916	0
10	20240911	195400	66218513	916	916	916	916	0
11	20240911	195300	66218513	916	916	916	916	0
12	20240911	195200	66218513	916	916	916	916	0
13	20240911	195100	66218513	916	916	916	916	0
14	20240911	195000	66218513	916	916	916	916	0
15	20240911	194900	66218513	916	916	916	916	0
16	20240911	194800	66218513	916	916	916	916	0
17	20240911	194700	66218513	916	916	916	916	0
18	20240911	194600	66218513	916	916	916	916	0
19	20240911	194500	66218513	916	916	916	916	0
20	20240911	194400	66218513	916	916	916	916	0
21	20240911	194300	66218513	916	916	916	916	0
22	20240911	194200	66218513	916	916	916	916	0
23	20240911	194100	66218513	916	916	916	916	0
24	20240911	194000	66218513	916	916	916	916	0
25	20240911	193900	66218513	916	916	916	916	0
26	20240911	193800	66218513	916	916	916	916	0
27	20240911	193700	66218513	916	916	916	916	0
28	20240911	193600	66218513	916	916	916	916	0
29	20240911	193500	66218513	916	916	916	916	0
30	20240911	193400	66218513	916	916	916	916	0
31	20240911	193300	66218513	916	916	916	916	0
32	20240911	193200	66218513	916	916	916	916	4462
33	20240911	193100	66218513	916	916	916	916	0
34	20240911	193000	66218513	916	916	916	916	0
35	20240911	192900	66218513	916	916	916	916	0
36	20240911	192800	66218513	916	916	916	916	0
37	20240911	192700	66218513	916	916	916	916	0
38	20240911	192600	66218513	916	916	916	916	0
39	20240911	192500	66218513	916	916	916	916	0
40	20240911	192400	66218513	916	916	916	916	0
41	20240911	192300	66218513	916	916	916	916	0
42	20240911	192200	66218513	916	916	916	916	0
43	20240911	192100	66218513	916	916	916	916	0
44	20240911	192000	66218513	916	916	916	916	0
45	20240911	191900	66218513	916	916	916	916	0
46	20240911	191800	66218513	916	916	916	916	0
47	20240911	191700	66218513	916	916	916	916	0
48	20240911	191600	66218513	916	916	916	916	0
49	20240911	191500	66218513	916	916	916	916	0
50	20240911	191400	66218513	916	916	916	916	0
51	20240911	191300	66218513	916	916	916	916	0
52	20240911	191200	66218513	916	916	916	916	0
53	20240911	191100	66218513	916	916	916	916	0
54	20240911	191000	66218513	916	916	916	916	0
55	20240911	190900	66218513	916	916	916	916	0
56	20240911	190800	66218513	916	916	916	916	0
57	20240911	190700	66218513	916	916	916	916	0
58	20240911	190600	66218513	916	916	916	916	0
59	20240911	190500	66218513	916	916	916	916	0
60	20240911	190400	66218513	916	916	916	916	0
61	20240911	190300	66218513	916	916	916	916	0
62	20240911	190200	66218513	916	916	916	916	4462
63	20240911	190100	66218513	916	916	916	916	0
64	20240911	190000	66218513	916	916	916	916	0
65	20240911	185900	66218513	916	916	916	916	0
66	20240911	185800	66218513	916	916	916	916	0
67	20240911	185700	66218513	916	916	916	916	0
68	20240911	185600	66218513	916	916	916	916	0
69	20240911	185500	66218513	916	916	916	916	0
70	20240911	185400	66218513	916	916	916	916	0
71	20240911	185300	66218513	916	916	916	916	0
72	20240911	185200	66218513	916	916	916	916	0
73	20240911	185100	66218513	916	916	916	916	0
74	20240911	185000	66218513	916	916	916	916	0
75	20240911	184900	66218513	916	916	916	916	0
76	20240911	184800	66218513	916	916	916	916	0
77	20240911	184700	66218513	916	916	916	916	0
78	20240911	184600	66218513	916	916	916	916	0
79	20240911	184500	66218513	916	916	916	916	0
80	20240911	184400	66218513	916	916	916	916	0
81	20240911	184300	66218513	916	916	916	916	0
82	20240911	184200	66218513	916	916	916	916	0
83	20240911	184100	66218513	916	916	916	916	0
84	20240911	184000	66218513	916	916	916	916	0
85	20240911	183900	66218513	916	916	916	916	0
86	20240911	183800	66218513	916	916	916	916	0
87	20240911	183700	66218513	916	916	916	916	0
88	20240911	183600	66218513	916	916	916	916	0
89	20240911	183500	66218513	916	916	916	916	0
90	20240911	183400	66218513	916	916	916	916	0
91	20240911	183300	66218513	916	916	916	916	0
92	20240911	183200	66218513	916	916	916	916	4462
93	20240911	183100	66218513	916	916	916	916	0
94	20240911	183000	66218513	916	916	916	916	0
95	20240911	182900	66218513	916	916	916	916	0
96	20240911	182800	66218513	916	916	916	916	0
97	20240911	182700	66218513	916	916	916	916	0
98	20240911	182600	66218513	916	916	916	916	0
99	20240911	182500	66218513	916	916	916	916	0
100	20240911	182400	66218513	916	916	916	916	0
101	20240911	182300	66218513	916	916	916	916	0
102	20240911	182200	66218513	916	916	916	916	0
103	20240911	182100	66218513	916	916	916	916	0
104	20240911	182000	66218513	916	916	916	916	0
105	20240911	181900	66218513	916	916	916	916	0
106	20240911	181800	66218513	916	916	916	916	0
107	20240911	181700	66218513	916	916	916	916	0
108	20240911	181600	66218513	916	916	916	916	0
109	20240911	181500	66218513	916	916	916	916	0
110	20240911	181400	66218513	916	916	916	916	0
111	20240911	181300	66218513	916	916	916	916	0
112	20240911	181200	66218513	916	916	916	916	0
113	20240911	181100	66218513	916	916	916	916	0
114	20240911	181000	66218513	916	916	916	916	0
115	20240911	180900	66218513	916	916	916	916	0
116	20240911	180800	66218513	916	916	916	916	0
117	20240911	180700	66218513	916	916	916	916	0
118	20240911	180600	66218513	916	916	916	916	0
119	20240911	180500	66218513	916	916	916	916	0
120	20240911	180400	66218513	916	916	916	916	0
121	20240911	180300	66218513	916	916	916	916	0
122	20240911	180200	66218513	916	916	916	916	4462
123	20240911	180100	66218513	916	916	916	916	0
124	20240911	180000	66218513	916	916	916	916	0
125	20240911	175900	66218513	916	916	916	916	0
126	20240911	175800	66218513	916	916	916	916	0
127	20240911	175700	66218513	916	916	916	916	0
128	20240911	175600	66218513	916	916	916	916	0
129	20240911	175500	66218513	916	916	916	916	0
130	20240911	175400	66218513	916	916	916	916	0
131	20240911	175300	66218513	916	916	916	916	0
132	20240911	175200	66218513	916	916	916	916	0
133	20240911	175100	66218513	916	916	916	916	0
134	20240911	175000	66218513	916	916	916	916	0
135	20240911	174900	66218513	916	916	916	916	0
136	20240911	174800	66218513	916	916	916	916	0
137	20240911	174700	66218513	916	916	916	916	0
138	20240911	174600	66218513	916	916	916	916	0
139	20240911	174500	66218513	916	916	916	916	0
140	20240911	174400	66218513	916	916	916	916	0
141	20240911	174300	66218513	916	916	916	916	0
142	20240911	174200	66218513	916	916	916	916	0
143	20240911	174100	66218513	916	916	916	916	0
144	20240911	174000	66218513	916	916	916	916	0
145	20240911	173900	66218513	916	916	916	916	0
146	20240911	173800	66218513	916	916	916	916	0
147	20240911	173700	66218513	916	916	916	916	0
148	20240911	173600	66218513	916	916	916	916	0
149	20240911	173500	66218513	916	916	916	916	0
150	20240911	173400	66218513	916	916	916	916	0
151	20240911	173300	66218513	916	916	916	916	0
152	20240911	173200	66218513	916	916	916	916	4462
153	20240911	173100	66218513	916	916	916	916	0
154	20240911	173000	66218513	916	916	916	916	0
155	20240911	172900	66218513	916	916	916	916	0
156	20240911	172800	66218513	916	916	916	916	0
157	20240911	172700	66218513	916	916	916	916	0
158	20240911	172600	66218513	916	916	916	916	0
159	20240911	172500	66218513	916	916	916	916	0
160	20240911	172400	66218513	916	916	916	916	0
161	20240911	172300	66218513	916	916	916	916	0
162	20240911	172200	66218513	916	916	916	916	0
163	20240911	172100	66218513	916	916	916	916	0
164	20240911	172000	66218513	916	916	916	916	0
165	20240911	171900	66218513	916	916	916	916	0
166	20240911	171800	66218513	916	916	916	916	0
167	20240911	171700	66218513	916	916	916	916	0
168	20240911	171600	66218513	916	916	916	916	0
169	20240911	171500	66218513	916	916	916	916	0
170	20240911	171400	66218513	916	916	916	916	0
171	20240911	171300	66218513	916	916	916	916	0
172	20240911	171200	66218513	916	916	916	916	0
173	20240911	171100	66218513	916	916	916	916	0
174	20240911	171000	66218513	916	916	916	916	0
175	20240911	170900	66218513	916	916	916	916	0
176	20240911	170800	66218513	916	916	916	916	0
177	20240911	170700	66218513	916	916	916	916	0
178	20240911	170600	66218513	916	916	916	916	0
179	20240911	170500	66218513	916	916	916	916	0
180	20240911	170400	66218513	916	916	916	916	0
181	20240911	170300	66218513	916	916	916	916	0
182	20240911	170200	66218513	916	916	916	916	4462
183	20240911	170100	66218513	916	916	916	916	0
184	20240911	170000	66218513	916	916	916	916	0
185	20240911	165900	66218513	916	916	916	916	0
186	20240911	165800	66218513	916	916	916	916	0
187	20240911	165700	66218513	916	916	916	916	0
188	20240911	165600	66218513	916	916	916	916	0
189	20240911	165500	66218513	916	916	916	916	0
190	20240911	165400	66218513	916	916	916	916	0
191	20240911	165300	66218513	916	916	916	916	0
192	20240911	165200	66218513	916	916	916	916	0
193	20240911	165100	66218513	916	916	916	916	0
194	20240911	165000	66218513	916	916	916	916	0
195	20240911	164900	66218513	916	916	916	916	0
196	20240911	164800	66218513	916	916	916	916	0
197	20240911	164700	66218513	916	916	916	916	0
198	20240911	164600	66218513	916	916	916	916	0
199	20240911	164500	66218513	916	916	916	916	0
200	20240911	164400	66218513	916	916	916	916	0
201	20240911	164300	66218513	916	916	916	916	0
202	20240911	164200	66218513	916	916	916	916	0
203	20240911	164100	66218513	916	916	916	916	0
204	20240911	164000	66218513	916	916	916	916	0
205	20240911	163900	66218513	916	916	916	916	0
206	20240911	163800	66218513	916	916	916	916	0
207	20240911	163700	66218513	916	916	916	916	0
208	20240911	163600	66218513	916	916	916	916	0
209	20240911	163500	66218513	916	916	916	916	0
210	20240911	163400	66218513	916	916	916	916	0
211	20240911	163300	66218513	916	916	916	916	0
212	20240911	163200	66218513	916	916	916	916	4462
213	20240911	163100	66218513	916	916	916	916	0
214	20240911	163000	66218513	916	916	916	916	0
215	20240911	162900	66218513	916	916	916	916	0
216	20240911	162800	66218513	916	916	916	916	0
217	20240911	162700	66218513	916	916	916	916	0
218	20240911	162600	66218513	916	916	916	916	0
219	20240911	162500	66218513	916	916	916	916	0
220	20240911	162400	66218513	916	916	916	916	0
221	20240911	162300	66218513	916	916	916	916	0
222	20240911	162200	66218513	916	916	916	916	0
223	20240911	162100	66218513	916	916	916	916	0
224	20240911	162000	66218513	916	916	916	916	0
225	20240911	161900	66218513	916	916	916	916	0
226	20240911	161800	66218513	916	916	916	916	0
227	20240911	161700	66218513	916	916	916	916	0
228	20240911	161600	66218513	916	916	916	916	0
229	20240911	161500	66218513	916	916	916	916	0
230	20240911	161400	66218513	916	916	916	916	0
231	20240911	161300	66218513	916	916	916	916	0
232	20240911	161200	66218513	916	916	916	916	0
233	20240911	161100	66218513	916	916	916	916	0
234	20240911	161000	66218513	916	916	916	916	0
235	20240911	160900	66218513	916	916	916	916	0
236	20240911	160800	66218513	916	916	916	916	0
237	20240911	160700	66218513	916	916	916	916	0
238	20240911	160600	66218513	916	916	916	916	0
239	20240911	160500	66218513	916	916	916	916	0
240	20240911	160400	66218513	916	916	916	916	0
241	20240911	160300	66218513	916	916	916	916	0
242	20240911	160200	66218513	916	916	916	916	4462
243	20240911	160100	66218513	916	916	916	916	0
244	20240911	160000	66218513	916	916	916	916	0
245	20240911	155900	66218513	916	916	916	916	0
246	20240911	155800	66218513	916	916	916	916	0
247	20240911	155700	66218513	916	916	916	916	0
248	20240911	155600	66218513	916	916	916	916	0
249	20240911	155500	66218513	916	916	916	916	0
250	20240911	155400	66218513	916	916	916	916	0
251	20240911	155300	66218513	916	916	916	916	0
252	20240911	155200	66218513	916	916	916	916	0
253	20240911	155100	66218513	916	916	916	916	0
254	20240911	155000	66218513	916	916	916	916	0
255	20240911	154900	66218513	916	916	916	916	0
256	20240911	154800	66218513	916	916	916	916	0
257	20240911	154700	66218513	916	916	916	916	0
258	20240911	154600	66218513	916	916	916	916	0
259	20240911	154500	66218513	916	916	916	916	0
260	20240911	154400	66218513	916	916	916	916	0
261	20240911	154300	66218513	916	916	916	916	0
262	20240911	154200	66218513	916	916	916	916	0
263	20240911	154100	66218513	916	916	916	916	0
264	20240911	154000	66218513	916	916	916	916	0
265	20240911	153900	66218513	916	916	916	916	0
266	20240911	153800	66218513	916	916	916	916	0
267	20240911	153700	66218513	916	916	916	916	0
268	20240911	153600	66218513	916	916	916	916	0
269	20240911	153500	66218513	916	916	916	916	0
270	20240911	153400	66218513	916	916	916	916	0
271	20240911	153300	66218513	916	916	916	916	0
272	20240911	153200	66218513	916	916	916	916	4462
273	20240911	153100	66218513	916	916	916	916	0
274	20240911	153000	66218513	916	916	916	916	4462
275	20240911	152900	62131321	916	916	916	916	0
276	20240911	152800	62131321	916	916	916	916	0
277	20240911	152700	62131321	916	916	916	916	0
278	20240911	152600	62131321	916	916	916	916	0
279	20240911	152500	62131321	916	916	916	916	0
280	20240911	152400	62131321	916	916	916	916	0
281	20240911	152300	62131321	916	916	916	916	0
282	20240911	152200	62131321	916	916	916	916	0
283	20240911	152100	62131321	916	916	916	916	0
284	20240911	152000	62131321	916	916	916	916	0
285	20240911	151900	62131321	916	916	916	916	2
286	20240911	151800	62129489	916	916	916	916	49
287	20240911	151700	62084605	915	915	915	915	100
288	20240911	151600	61993105	915	915	915	915	100
289	20240911	151500	61901605	915	915	915	915	0
290	20240911	151400	61901605	915	915	915	915	0
291	20240911	151300	61901605	915	915	915	915	6
292	20240911	151200	61896115	916	916	916	916	0
293	20240911	151100	61896115	916	915	916	915	30
294	20240911	151000	61868664	915	915	915	915	1
295	20240911	150900	61867749	915	915	915	915	0
296	20240911	150800	61867749	915	915	915	915	2
297	20240911	150700	61865919	911	912	912	911	100
298	20240911	150600	61774798	915	915	915	915	0
299	20240911	150500	61774798	915	915	915	915	0
300	20240911	150400	61774798	915	915	915	915	0
301	20240911	150300	61774798	915	915	915	915	5
302	20240911	150200	61770223	915	915	915	915	0
303	20240911	150100	61770223	915	915	915	915	0
304	20240911	150000	61770223	915	915	915	915	0
305	20240911	145900	61770223	915	915	915	915	0
306	20240911	145800	61770223	915	912	915	912	42
307	20240911	145700	61731808	915	915	915	915	3
308	20240911	145600	61729063	913	916	916	913	143
309	20240911	145500	61598176	916	916	916	916	0
310	20240911	145400	61598176	916	913	916	913	122
311	20240911	145300	61486656	916	916	916	916	0
312	20240911	145200	61486656	916	915	916	913	724
313	20240911	145100	60824438	915	913	915	913	28
314	20240911	145000	60798864	916	913	916	913	554
315	20240911	144900	60292177	913	913	913	913	6
316	20240911	144800	60286699	911	913	914	911	32
317	20240911	144700	60257503	914	912	915	912	79
318	20240911	144600	60185426	915	911	915	911	78
319	20240911	144500	60114351	911	911	911	911	0
320	20240911	144400	60114351	911	911	911	911	0
321	20240911	144300	60114351	911	911	911	911	4
322	20240911	144200	60110707	917	917	917	917	0
323	20240911	144100	60110707	917	917	917	917	0
324	20240911	144000	60110707	917	917	917	917	0
325	20240911	143900	60110707	917	917	917	917	0
326	20240911	143800	60110707	917	911	917	911	23
327	20240911	143700	60089628	916	910	916	910	99
328	20240911	143600	59999207	910	910	910	910	0
329	20240911	143500	59999207	910	910	910	910	457
330	20240911	143400	59583337	918	911	918	911	15
331	20240911	143300	59569586	909	909	919	909	21
332	20240911	143200	59550455	909	909	909	909	0
333	20240911	143100	59550455	909	909	909	909	55
334	20240911	143000	59500460	909	909	909	909	0
335	20240911	142900	59500460	909	909	909	909	0
336	20240911	142800	59500460	909	908	909	908	109
337	20240911	142700	59401483	910	910	910	910	0
338	20240911	142600	59401483	910	908	910	908	26
339	20240911	142500	59377869	909	910	913	909	67
340	20240911	142400	59316921	910	910	919	910	452
341	20240911	142300	58905133	910	910	910	910	128
342	20240911	142200	58788653	910	910	910	910	0
343	20240911	142100	58788653	910	910	910	909	168
344	20240911	142000	58635828	910	910	910	910	135
345	20240911	141900	58512978	910	910	910	910	157
346	20240911	141800	58370108	910	910	910	910	147
347	20240911	141700	58236338	910	910	910	910	167
348	20240911	141600	58084368	915	915	915	915	0
349	20240911	141500	58084368	915	915	915	915	0
350	20240911	141400	58084368	915	915	915	915	0
351	20240911	141300	58084368	915	909	915	909	54
352	20240911	141200	58035226	908	908	908	908	330
353	20240911	141100	57735586	910	910	910	910	0
354	20240911	141000	57735586	910	910	910	910	64
355	20240911	140900	57677346	910	910	910	910	0
356	20240911	140800	57677346	910	910	910	910	80
357	20240911	140700	57604546	912	912	912	912	10
358	20240911	140600	57595426	910	909	915	908	1466
359	20240911	140500	56262631	915	915	915	915	0
360	20240911	140400	56262631	915	915	915	915	0
361	20240911	140300	56262631	915	911	915	911	31
362	20240911	140200	56234366	915	915	915	915	0
363	20240911	140100	56234366	915	915	915	915	0
364	20240911	140000	56234366	915	910	915	910	8
365	20240911	135900	56227068	914	907	914	907	3910
366	20240911	135800	52680674	907	907	907	907	142
367	20240911	135700	52551880	907	907	907	907	1252
368	20240911	135600	51416316	909	909	909	908	196
369	20240911	135500	51238222	909	911	911	909	4223
370	20240911	135400	47394850	913	913	913	913	0
371	20240911	135300	47394850	913	913	913	913	5
372	20240911	135200	47390285	913	913	913	913	3
373	20240911	135100	47387546	911	911	911	911	14
374	20240911	135000	47374792	913	913	913	913	0
375	20240911	134900	47374792	913	912	913	911	1403
376	20240911	134800	46096648	914	914	914	914	0
377	20240911	134700	46096648	914	912	914	912	151
378	20240911	134600	45958926	912	912	912	912	5
379	20240911	134500	45954366	912	912	912	912	0
380	20240911	134400	45954366	912	912	912	912	10
381	20240911	134300	45945246	912	912	912	912	0
382	20240911	134200	45945246	912	913	913	911	549
383	20240911	134100	45444787	915	915	915	915	0
384	20240911	134000	45444787	915	915	915	915	0
385	20240911	133900	45444787	915	915	915	915	0
386	20240911	133800	45444787	915	915	915	915	21
387	20240911	133700	45425572	919	919	919	919	0
388	20240911	133600	45425572	919	919	919	919	0
389	20240911	133500	45425572	919	919	919	919	0
390	20240911	133400	45425572	919	919	919	919	0
391	20240911	133300	45425572	919	919	919	919	0
392	20240911	133200	45425572	919	919	919	919	0
393	20240911	133100	45425572	919	919	919	919	0
394	20240911	133000	45425572	919	919	919	919	0
395	20240911	132900	45425572	919	919	919	919	0
396	20240911	132800	45425572	919	914	919	914	3
397	20240911	132700	45422820	912	912	912	912	26
398	20240911	132600	45399108	919	913	919	912	65
399	20240911	132500	45339797	916	916	916	916	0
400	20240911	132400	45339797	916	916	916	916	0
401	20240911	132300	45339797	916	914	916	914	605
402	20240911	132200	44786824	916	917	917	915	125
403	20240911	132100	44672433	919	919	919	919	0
404	20240911	132000	44672433	919	919	919	919	0
405	20240911	131900	44672433	919	919	919	919	0
406	20240911	131800	44672433	919	919	919	919	0
407	20240911	131700	44672433	919	919	919	919	0
408	20240911	131600	44672433	919	919	919	919	0
409	20240911	131500	44672433	919	917	919	917	12
410	20240911	131400	44661417	917	916	917	916	53
411	20240911	131300	44612860	916	916	916	916	5
412	20240911	131200	44608280	916	915	916	915	52
413	20240911	131100	44560698	915	915	916	915	152
414	20240911	131000	44421616	916	916	916	916	0
415	20240911	130900	44421616	916	916	916	916	0
416	20240911	130800	44421616	916	916	916	916	0
417	20240911	130700	44421616	916	916	916	916	0
418	20240911	130600	44421616	916	914	916	914	13
419	20240911	130500	44409728	916	916	916	916	0
420	20240911	130400	44409728	916	916	916	916	0
421	20240911	130300	44409728	916	916	916	916	0
422	20240911	130200	44409728	916	916	916	916	10
423	20240911	130100	44400568	916	916	916	916	0
424	20240911	130000	44400568	916	914	916	914	17
425	20240911	125900	44385024	914	914	914	914	139
426	20240911	125800	44257978	916	916	916	916	0
427	20240911	125700	44257978	916	916	916	916	0
428	20240911	125600	44257978	916	916	916	916	0
429	20240911	125500	44257978	916	914	916	914	803
430	20240911	125400	43524030	914	913	914	912	30
431	20240911	125300	43496649	914	914	914	912	1626
432	20240911	125200	42013155	916	916	916	916	0
433	20240911	125100	42013155	916	916	916	916	0
434	20240911	125000	42013155	916	916	916	916	0
435	20240911	124900	42013155	916	916	916	916	0
436	20240911	124800	42013155	916	916	916	916	3
437	20240911	124700	42010407	915	917	917	915	41
438	20240911	124600	41972890	917	916	917	916	15
439	20240911	124500	41959141	916	916	916	916	40
440	20240911	124400	41922501	916	914	916	914	286
441	20240911	124300	41660967	914	914	914	914	0
442	20240911	124200	41660967	914	914	914	914	0
443	20240911	124100	41660967	914	914	914	914	0
444	20240911	124000	41660967	914	914	914	914	1
445	20240911	123900	41660053	914	914	914	914	600
446	20240911	123800	41111653	914	914	914	914	178
447	20240911	123700	40948961	915	915	915	915	10
448	20240911	123600	40939811	915	915	915	915	0
449	20240911	123500	40939811	915	915	915	915	51
450	20240911	123400	40893146	915	915	915	915	2
451	20240911	123300	40891316	914	914	914	914	0
452	20240911	123200	40891316	914	914	914	914	4
453	20240911	123100	40887660	915	915	915	915	0
454	20240911	123000	40887660	915	915	915	915	0
455	20240911	122900	40887660	915	915	915	915	0
456	20240911	122800	40887660	915	915	915	915	2
457	20240911	122700	40885830	915	915	915	915	3
458	20240911	122600	40883085	915	915	915	915	6
459	20240911	122500	40877595	915	915	915	915	6
460	20240911	122400	40872105	915	915	915	915	4
461	20240911	122300	40868445	920	920	920	920	0
462	20240911	122200	40868445	920	920	920	920	0
463	20240911	122100	40868445	920	920	920	920	0
464	20240911	122000	40868445	920	915	920	915	304
465	20240911	121900	40590135	915	915	915	915	80
466	20240911	121800	40516935	915	915	915	915	2
467	20240911	121700	40515105	914	914	914	914	1
468	20240911	121600	40514191	915	914	915	914	3
469	20240911	121500	40511447	912	914	915	912	1715
470	20240911	121400	38945709	916	916	916	916	0
471	20240911	121300	38945709	916	916	916	916	0
472	20240911	121200	38945709	916	916	916	916	0
473	20240911	121100	38945709	916	916	916	916	2
474	20240911	121000	38943877	915	915	915	915	0
475	20240911	120900	38943877	915	916	916	915	21
476	20240911	120800	38924661	920	920	920	920	0
477	20240911	120700	38924661	920	914	920	914	75
478	20240911	120600	38856044	914	914	914	914	336
479	20240911	120500	38548940	922	922	922	922	0
480	20240911	120400	38548940	922	922	922	922	0
481	20240911	120300	38548940	922	922	922	922	0
482	20240911	120200	38548940	922	922	922	922	0
483	20240911	120100	38548940	922	916	922	916	145
484	20240911	120000	38415956	916	916	916	916	0
485	20240911	115900	38415956	916	914	916	914	34
486	20240911	115800	38384874	914	913	914	913	419
487	20240911	115700	38002324	915	914	915	914	103
488	20240911	115600	37908179	915	915	915	915	5
489	20240911	115500	37903604	915	915	915	915	0
490	20240911	115400	37903604	915	914	915	914	6
491	20240911	115300	37898117	917	917	917	917	0
492	20240911	115200	37898117	917	915	917	914	370
493	20240911	115100	37559613	922	922	922	922	0
494	20240911	115000	37559613	922	922	922	922	0
495	20240911	114900	37559613	922	917	922	917	500
496	20240911	114800	37098745	922	922	922	922	0
497	20240911	114700	37098745	922	922	922	922	0
498	20240911	114600	37098745	922	922	922	922	0
499	20240911	114500	37098745	922	922	922	922	0
500	20240911	114400	37098745	922	922	922	922	0
501	20240911	114300	37098745	922	922	922	922	0
502	20240911	114200	37098745	922	922	922	922	0
503	20240911	114100	37098745	922	922	922	922	0
504	20240911	114000	37098745	922	916	922	916	20
505	20240911	113900	37080407	920	915	920	915	1099
506	20240911	113800	36074811	913	916	916	913	1700
507	20240911	113700	34520523	917	919	919	915	11102
508	20240911	113600	24349995	921	921	921	921	0
509	20240911	113500	24349995	921	921	921	921	0
510	20240911	113400	24349995	921	921	921	921	2
511	20240911	113300	24348153	922	920	922	920	64
512	20240911	113200	24289260	920	920	920	920	23
513	20240911	113100	24268100	920	920	920	920	5
514	20240911	113000	24263500	920	920	920	920	6
515	20240911	112900	24257980	920	920	920	920	5
516	20240911	112800	24253380	922	922	922	922	0
517	20240911	112700	24253380	922	922	922	922	0
518	20240911	112600	24253380	922	919	922	919	5
519	20240911	112500	24248774	922	922	922	922	0
520	20240911	112400	24248774	922	922	922	922	0
521	20240911	112300	24248774	922	922	922	922	0
522	20240911	112200	24248774	922	921	922	921	2
523	20240911	112100	24246931	921	921	921	921	0
524	20240911	112000	24246931	921	921	921	921	0
525	20240911	111900	24246931	921	921	921	921	9
526	20240911	111800	24238642	922	921	922	921	57
527	20240911	111700	24186139	921	921	921	921	7
528	20240911	111600	24179692	921	920	921	920	4
529	20240911	111500	24176010	919	919	919	919	1
530	20240911	111400	24175091	922	920	922	919	226
531	20240911	111300	23967304	922	922	922	922	1
532	20240911	111200	23966382	927	927	927	927	0
533	20240911	111100	23966382	927	927	927	927	0
534	20240911	111000	23966382	927	927	927	927	0
535	20240911	110900	23966382	927	927	927	927	0
536	20240911	110800	23966382	927	922	927	922	10
537	20240911	110700	23957117	920	920	920	920	1
538	20240911	110600	23956197	927	922	927	922	3
539	20240911	110500	23953421	922	922	922	922	2
540	20240911	110400	23951577	927	927	927	927	0
541	20240911	110300	23951577	927	927	927	927	0
542	20240911	110200	23951577	927	927	927	927	0
543	20240911	110100	23951577	927	927	927	927	0
544	20240911	110000	23951577	927	927	927	927	0
545	20240911	105900	23951577	927	921	927	921	3
546	20240911	105800	23948802	921	921	927	921	5
547	20240911	105700	23944185	919	920	920	919	10
548	20240911	105600	23934993	928	928	928	928	0
549	20240911	105500	23934993	928	921	928	921	7
550	20240911	105400	23928538	919	927	929	919	7304
551	20240911	105300	17195504	929	929	929	929	0
552	20240911	105200	17195504	929	929	929	929	0
553	20240911	105100	17195504	929	929	929	929	0
554	20240911	105000	17195504	929	929	929	929	0
555	20240911	104900	17195504	929	929	929	929	0
556	20240911	104800	17195504	929	929	929	929	0
557	20240911	104700	17195504	929	929	929	929	0
558	20240911	104600	17195504	929	929	929	929	0
559	20240911	104500	17195504	929	929	929	929	0
560	20240911	104400	17195504	929	929	929	929	0
561	20240911	104300	17195504	929	929	929	929	30
562	20240911	104200	17167634	929	929	929	929	0
563	20240911	104100	17167634	929	929	929	929	0
564	20240911	104000	17167634	929	929	929	929	0
565	20240911	103900	17167634	929	929	929	929	0
566	20240911	103800	17167634	929	929	929	929	0
567	20240911	103700	17167634	929	929	929	929	0
568	20240911	103600	17167634	929	929	929	929	0
569	20240911	103500	17167634	929	929	929	929	0
570	20240911	103400	17167634	929	929	929	929	0
571	20240911	103300	17167634	929	929	929	929	1
572	20240911	103200	17166705	929	929	929	929	1
573	20240911	103100	17165776	927	927	927	927	257
574	20240911	103000	16927537	932	929	932	929	3
575	20240911	102900	16924744	929	929	929	929	0
576	20240911	102800	16924744	929	929	929	929	0
577	20240911	102700	16924744	929	929	929	929	0
578	20240911	102600	16924744	929	929	929	929	0
579	20240911	102500	16924744	929	929	929	929	0
580	20240911	102400	16924744	929	929	929	929	0
581	20240911	102300	16924744	929	929	929	929	0
582	20240911	102200	16924744	929	929	929	929	0
583	20240911	102100	16924744	929	928	932	928	832
584	20240911	102000	16152572	928	928	928	928	0
585	20240911	101900	16152572	928	928	928	928	10
586	20240911	101800	16143292	928	928	928	928	0
587	20240911	101700	16143292	928	928	928	928	0
588	20240911	101600	16143292	928	928	928	928	0
589	20240911	101500	16143292	928	928	928	928	0
590	20240911	101400	16143292	928	928	928	928	0
591	20240911	101300	16143292	928	928	928	928	0
592	20240911	101200	16143292	928	928	928	928	11
593	20240911	101100	16133084	929	929	929	929	0
594	20240911	101000	16133084	929	929	929	929	0
595	20240911	100900	16133084	929	929	929	929	0
596	20240911	100800	16133084	929	929	929	929	0
597	20240911	100700	16133084	929	929	929	929	3
598	20240911	100600	16130297	929	929	929	929	3
599	20240911	100500	16127510	929	929	929	929	5
600	20240911	100400	16122865	929	929	931	929	7
601	20240911	100300	16116358	931	929	931	929	9
602	20240911	100200	16107981	929	929	929	929	11
603	20240911	100100	16097762	927	927	927	927	5
604	20240911	100000	16093127	929	929	929	929	6
605	20240911	095900	16087553	929	929	933	929	9
606	20240911	095800	16079188	929	930	930	928	11
607	20240911	095700	16068969	928	931	931	928	46
608	20240911	095600	16026221	932	931	932	931	14
609	20240911	095500	16013176	930	929	931	927	15
610	20240911	095400	15999245	930	930	930	930	4
611	20240911	095300	15995525	929	929	933	929	4
612	20240911	095200	15991801	927	929	929	927	57
613	20240911	095100	15938948	929	929	929	929	7
614	20240911	095000	15932445	927	929	933	927	17
615	20240911	094900	15916646	933	929	933	929	15
616	20240911	094800	15902691	929	929	929	929	1
617	20240911	094700	15901762	929	929	929	929	1
618	20240911	094600	15900833	928	928	928	928	2
619	20240911	094500	15898977	928	928	928	928	3
620	20240911	094400	15896193	927	925	934	925	2036
621	20240911	094300	14010812	925	925	925	925	7
622	20240911	094200	14004337	925	925	925	925	7
623	20240911	094100	13997862	925	925	925	925	8
624	20240911	094000	13990462	925	926	934	925	64
625	20240911	093900	13930807	926	926	934	926	47
626	20240911	093800	13887021	926	926	933	926	9
627	20240911	093700	13878680	926	926	926	926	5
628	20240911	093600	13874050	926	933	933	923	1166
629	20240911	093500	12786320	923	920	933	920	2383
630	20240911	093400	10565704	921	922	923	921	3
631	20240911	093300	10562938	934	934	934	934	0
632	20240911	093200	10562938	934	934	934	934	0
633	20240911	093100	10562938	934	926	934	926	50
634	20240911	093000	10516620	935	924	935	924	17
635	20240911	092900	10500855	924	921	924	921	2117
636	20240911	092800	8544751	924	921	924	921	5000
637	20240911	092700	3924754	924	920	924	920	107
638	20240911	092600	3826305	920	920	920	920	0
639	20240911	092500	3826305	920	920	920	920	2
640	20240911	092400	3824465	920	920	920	920	213
641	20240911	092300	3628505	920	920	920	920	0
642	20240911	092200	3628505	920	920	920	920	0
643	20240911	092100	3628505	920	920	920	920	31
644	20240911	092000	3599985	920	920	920	920	300
645	20240911	091900	3323985	919	919	919	919	103
646	20240911	091800	3229328	920	920	920	920	0
647	20240911	091700	3229328	920	919	920	919	4
648	20240911	091600	3225650	921	921	921	921	0
649	20240911	091500	3225650	921	921	921	921	0
650	20240911	091400	3225650	921	919	921	919	4
651	20240911	091300	3221969	920	920	920	920	201
652	20240911	091200	3037049	924	924	924	924	0
653	20240911	091100	3037049	924	922	924	921	72
654	20240911	091000	2970665	922	922	922	922	0
655	20240911	090900	2970665	922	922	922	922	23
656	20240911	090800	2949459	924	924	935	924	8
657	20240911	090700	2942046	924	924	924	924	12
658	20240911	090600	2930958	924	924	924	924	144
659	20240911	090500	2797902	924	922	935	922	17
660	20240911	090400	2782181	922	922	935	922	106
661	20240911	090300	2684411	938	939	939	922	285
662	20240911	090200	2420082	940	940	940	940	0
663	20240911	090100	2420082	940	930	940	918	2339
664	20240911	090000	269632	944	920	944	920	293