KissMeData/054090/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193300	98322442	981	981	981	981	1274
3	20240911	193200	98322442	981	981	981	981	0
4	20240911	193100	98322442	981	981	981	981	0
5	20240911	193000	98322442	981	981	981	981	0
6	20240911	192900	98322442	981	981	981	981	0
7	20240911	192800	98322442	981	981	981	981	0
8	20240911	192700	98322442	981	981	981	981	0
9	20240911	192600	98322442	981	981	981	981	0
10	20240911	192500	98322442	981	981	981	981	0
11	20240911	192400	98322442	981	981	981	981	0
12	20240911	192300	98322442	981	981	981	981	0
13	20240911	192200	98322442	981	981	981	981	0
14	20240911	192100	98322442	981	981	981	981	0
15	20240911	192000	98322442	981	981	981	981	0
16	20240911	191900	98322442	981	981	981	981	0
17	20240911	191800	98322442	981	981	981	981	0
18	20240911	191700	98322442	981	981	981	981	0
19	20240911	191600	98322442	981	981	981	981	0
20	20240911	191500	98322442	981	981	981	981	0
21	20240911	191400	98322442	981	981	981	981	0
22	20240911	191300	98322442	981	981	981	981	0
23	20240911	191200	98322442	981	981	981	981	0
24	20240911	191100	98322442	981	981	981	981	0
25	20240911	191000	98322442	981	981	981	981	0
26	20240911	190900	98322442	981	981	981	981	0
27	20240911	190800	98322442	981	981	981	981	0
28	20240911	190700	98322442	981	981	981	981	0
29	20240911	190600	98322442	981	981	981	981	0
30	20240911	190500	98322442	981	981	981	981	0
31	20240911	190400	98322442	981	981	981	981	0
32	20240911	190300	98322442	981	981	981	981	1274
33	20240911	190200	98322442	981	981	981	981	0
34	20240911	190100	98322442	981	981	981	981	0
35	20240911	190000	98322442	981	981	981	981	0
36	20240911	185900	98322442	981	981	981	981	0
37	20240911	185800	98322442	981	981	981	981	0
38	20240911	185700	98322442	981	981	981	981	0
39	20240911	185600	98322442	981	981	981	981	0
40	20240911	185500	98322442	981	981	981	981	0
41	20240911	185400	98322442	981	981	981	981	0
42	20240911	185300	98322442	981	981	981	981	0
43	20240911	185200	98322442	981	981	981	981	0
44	20240911	185100	98322442	981	981	981	981	0
45	20240911	185000	98322442	981	981	981	981	0
46	20240911	184900	98322442	981	981	981	981	0
47	20240911	184800	98322442	981	981	981	981	0
48	20240911	184700	98322442	981	981	981	981	0
49	20240911	184600	98322442	981	981	981	981	0
50	20240911	184500	98322442	981	981	981	981	0
51	20240911	184400	98322442	981	981	981	981	0
52	20240911	184300	98322442	981	981	981	981	0
53	20240911	184200	98322442	981	981	981	981	0
54	20240911	184100	98322442	981	981	981	981	0
55	20240911	184000	98322442	981	981	981	981	0
56	20240911	183900	98322442	981	981	981	981	0
57	20240911	183800	98322442	981	981	981	981	0
58	20240911	183700	98322442	981	981	981	981	0
59	20240911	183600	98322442	981	981	981	981	0
60	20240911	183500	98322442	981	981	981	981	0
61	20240911	183400	98322442	981	981	981	981	0
62	20240911	183300	98322442	981	981	981	981	1274
63	20240911	183200	98322442	981	981	981	981	0
64	20240911	183100	98322442	981	981	981	981	0
65	20240911	183000	98322442	981	981	981	981	0
66	20240911	182900	98322442	981	981	981	981	0
67	20240911	182800	98322442	981	981	981	981	0
68	20240911	182700	98322442	981	981	981	981	0
69	20240911	182600	98322442	981	981	981	981	0
70	20240911	182500	98322442	981	981	981	981	0
71	20240911	182400	98322442	981	981	981	981	0
72	20240911	182300	98322442	981	981	981	981	0
73	20240911	182200	98322442	981	981	981	981	0
74	20240911	182100	98322442	981	981	981	981	0
75	20240911	182000	98322442	981	981	981	981	0
76	20240911	181900	98322442	981	981	981	981	0
77	20240911	181800	98322442	981	981	981	981	0
78	20240911	181700	98322442	981	981	981	981	0
79	20240911	181600	98322442	981	981	981	981	0
80	20240911	181500	98322442	981	981	981	981	0
81	20240911	181400	98322442	981	981	981	981	0
82	20240911	181300	98322442	981	981	981	981	0
83	20240911	181200	98322442	981	981	981	981	0
84	20240911	181100	98322442	981	981	981	981	0
85	20240911	181000	98322442	981	981	981	981	0
86	20240911	180900	98322442	981	981	981	981	0
87	20240911	180800	98322442	981	981	981	981	0
88	20240911	180700	98322442	981	981	981	981	0
89	20240911	180600	98322442	981	981	981	981	0
90	20240911	180500	98322442	981	981	981	981	0
91	20240911	180400	98322442	981	981	981	981	0
92	20240911	180300	98322442	981	981	981	981	1274
93	20240911	180200	98322442	981	981	981	981	0
94	20240911	180100	98322442	981	981	981	981	0
95	20240911	180000	98322442	981	981	981	981	0
96	20240911	175900	98322442	981	981	981	981	0
97	20240911	175800	98322442	981	981	981	981	0
98	20240911	175700	98322442	981	981	981	981	0
99	20240911	175600	98322442	981	981	981	981	0
100	20240911	175500	98322442	981	981	981	981	0
101	20240911	175400	98322442	981	981	981	981	0
102	20240911	175300	98322442	981	981	981	981	0
103	20240911	175200	98322442	981	981	981	981	0
104	20240911	175100	98322442	981	981	981	981	0
105	20240911	175000	98322442	981	981	981	981	0
106	20240911	174900	98322442	981	981	981	981	0
107	20240911	174800	98322442	981	981	981	981	0
108	20240911	174700	98322442	981	981	981	981	0
109	20240911	174600	98322442	981	981	981	981	0
110	20240911	174500	98322442	981	981	981	981	0
111	20240911	174400	98322442	981	981	981	981	0
112	20240911	174300	98322442	981	981	981	981	0
113	20240911	174200	98322442	981	981	981	981	0
114	20240911	174100	98322442	981	981	981	981	0
115	20240911	174000	98322442	981	981	981	981	0
116	20240911	173900	98322442	981	981	981	981	0
117	20240911	173800	98322442	981	981	981	981	0
118	20240911	173700	98322442	981	981	981	981	0
119	20240911	173600	98322442	981	981	981	981	0
120	20240911	173500	98322442	981	981	981	981	0
121	20240911	173400	98322442	981	981	981	981	0
122	20240911	173300	98322442	981	981	981	981	1274
123	20240911	173200	98322442	981	981	981	981	0
124	20240911	173100	98322442	981	981	981	981	0
125	20240911	173000	98322442	981	981	981	981	0
126	20240911	172900	98322442	981	981	981	981	0
127	20240911	172800	98322442	981	981	981	981	0
128	20240911	172700	98322442	981	981	981	981	0
129	20240911	172600	98322442	981	981	981	981	0
130	20240911	172500	98322442	981	981	981	981	0
131	20240911	172400	98322442	981	981	981	981	0
132	20240911	172300	98322442	981	981	981	981	0
133	20240911	172200	98322442	981	981	981	981	0
134	20240911	172100	98322442	981	981	981	981	0
135	20240911	172000	98322442	981	981	981	981	0
136	20240911	171900	98322442	981	981	981	981	0
137	20240911	171800	98322442	981	981	981	981	0
138	20240911	171700	98322442	981	981	981	981	0
139	20240911	171600	98322442	981	981	981	981	0
140	20240911	171500	98322442	981	981	981	981	0
141	20240911	171400	98322442	981	981	981	981	0
142	20240911	171300	98322442	981	981	981	981	0
143	20240911	171200	98322442	981	981	981	981	0
144	20240911	171100	98322442	981	981	981	981	0
145	20240911	171000	98322442	981	981	981	981	0
146	20240911	170900	98322442	981	981	981	981	0
147	20240911	170800	98322442	981	981	981	981	0
148	20240911	170700	98322442	981	981	981	981	0
149	20240911	170600	98322442	981	981	981	981	0
150	20240911	170500	98322442	981	981	981	981	0
151	20240911	170400	98322442	981	981	981	981	0
152	20240911	170300	98322442	981	981	981	981	1274
153	20240911	170200	98322442	981	981	981	981	0
154	20240911	170100	98322442	981	981	981	981	0
155	20240911	170000	98322442	981	981	981	981	0
156	20240911	165900	98322442	981	981	981	981	0
157	20240911	165800	98322442	981	981	981	981	0
158	20240911	165700	98322442	981	981	981	981	0
159	20240911	165600	98322442	981	981	981	981	0
160	20240911	165500	98322442	981	981	981	981	0
161	20240911	165400	98322442	981	981	981	981	0
162	20240911	165300	98322442	981	981	981	981	0
163	20240911	165200	98322442	981	981	981	981	0
164	20240911	165100	98322442	981	981	981	981	0
165	20240911	165000	98322442	981	981	981	981	0
166	20240911	164900	98322442	981	981	981	981	0
167	20240911	164800	98322442	981	981	981	981	0
168	20240911	164700	98322442	981	981	981	981	0
169	20240911	164600	98322442	981	981	981	981	0
170	20240911	164500	98322442	981	981	981	981	0
171	20240911	164400	98322442	981	981	981	981	0
172	20240911	164300	98322442	981	981	981	981	0
173	20240911	164200	98322442	981	981	981	981	0
174	20240911	164100	98322442	981	981	981	981	0
175	20240911	164000	98322442	981	981	981	981	0
176	20240911	163900	98322442	981	981	981	981	0
177	20240911	163800	98322442	981	981	981	981	0
178	20240911	163700	98322442	981	981	981	981	0
179	20240911	163600	98322442	981	981	981	981	0
180	20240911	163500	98322442	981	981	981	981	0
181	20240911	163400	98322442	981	981	981	981	0
182	20240911	163300	98322442	981	981	981	981	1274
183	20240911	163200	98322442	981	981	981	981	0
184	20240911	163100	98322442	981	981	981	981	0
185	20240911	163000	98322442	981	981	981	981	0
186	20240911	162900	98322442	981	981	981	981	0
187	20240911	162800	98322442	981	981	981	981	0
188	20240911	162700	98322442	981	981	981	981	0
189	20240911	162600	98322442	981	981	981	981	0
190	20240911	162500	98322442	981	981	981	981	0
191	20240911	162400	98322442	981	981	981	981	0
192	20240911	162300	98322442	981	981	981	981	0
193	20240911	162200	98322442	981	981	981	981	0
194	20240911	162100	98322442	981	981	981	981	0
195	20240911	162000	98322442	981	981	981	981	0
196	20240911	161900	98322442	981	981	981	981	0
197	20240911	161800	98322442	981	981	981	981	0
198	20240911	161700	98322442	981	981	981	981	0
199	20240911	161600	98322442	981	981	981	981	0
200	20240911	161500	98322442	981	981	981	981	0
201	20240911	161400	98322442	981	981	981	981	0
202	20240911	161300	98322442	981	981	981	981	0
203	20240911	161200	98322442	981	981	981	981	0
204	20240911	161100	98322442	981	981	981	981	0
205	20240911	161000	98322442	981	981	981	981	0
206	20240911	160900	98322442	981	981	981	981	0
207	20240911	160800	98322442	981	981	981	981	0
208	20240911	160700	98322442	981	981	981	981	0
209	20240911	160600	98322442	981	981	981	981	0
210	20240911	160500	98322442	981	981	981	981	0
211	20240911	160400	98322442	981	981	981	981	0
212	20240911	160300	98322442	981	981	981	981	1274
213	20240911	160200	98322442	981	981	981	981	0
214	20240911	160100	98322442	981	981	981	981	0
215	20240911	160000	98322442	981	981	981	981	0
216	20240911	155900	98322442	981	981	981	981	0
217	20240911	155800	98322442	981	981	981	981	0
218	20240911	155700	98322442	981	981	981	981	0
219	20240911	155600	98322442	981	981	981	981	0
220	20240911	155500	98322442	981	981	981	981	0
221	20240911	155400	98322442	981	981	981	981	0
222	20240911	155300	98322442	981	981	981	981	0
223	20240911	155200	98322442	981	981	981	981	0
224	20240911	155100	98322442	981	981	981	981	0
225	20240911	155000	98322442	981	981	981	981	0
226	20240911	154900	98322442	981	981	981	981	0
227	20240911	154800	98322442	981	981	981	981	0
228	20240911	154700	98322442	981	981	981	981	0
229	20240911	154600	98322442	981	981	981	981	0
230	20240911	154500	98322442	981	981	981	981	0
231	20240911	154400	98322442	981	981	981	981	0
232	20240911	154300	98322442	981	981	981	981	0
233	20240911	154200	98322442	981	981	981	981	0
234	20240911	154100	98322442	981	981	981	981	0
235	20240911	154000	98322442	981	981	981	981	0
236	20240911	153900	98322442	981	981	981	981	0
237	20240911	153800	98322442	981	981	981	981	0
238	20240911	153700	98322442	981	981	981	981	0
239	20240911	153600	98322442	981	981	981	981	0
240	20240911	153500	98322442	981	981	981	981	0
241	20240911	153400	98322442	981	981	981	981	0
242	20240911	153300	98322442	981	981	981	981	1274
243	20240911	153200	98322442	981	981	981	981	0
244	20240911	153100	98322442	981	981	981	981	0
245	20240911	153000	98322442	981	981	981	981	1274
246	20240911	152900	97072648	971	971	971	971	0
247	20240911	152800	97072648	971	971	971	971	0
248	20240911	152700	97072648	971	971	971	971	0
249	20240911	152600	97072648	971	971	971	971	0
250	20240911	152500	97072648	971	971	971	971	0
251	20240911	152400	97072648	971	971	971	971	0
252	20240911	152300	97072648	971	971	971	971	0
253	20240911	152200	97072648	971	971	971	971	0
254	20240911	152100	97072648	971	971	971	971	0
255	20240911	152000	97072648	971	971	971	971	0
256	20240911	151900	97072648	971	972	972	971	100
257	20240911	151800	96975547	983	983	983	983	1
258	20240911	151700	96974564	971	971	971	971	0
259	20240911	151600	96974564	971	971	971	971	1
260	20240911	151500	96973593	970	975	975	970	2980
261	20240911	151400	94078505	987	987	987	987	0
262	20240911	151300	94078505	987	989	989	976	882
263	20240911	151200	93213055	990	976	990	975	1923
264	20240911	151100	91332102	978	978	978	978	30
265	20240911	151000	91302762	977	977	977	977	0
266	20240911	150900	91302762	977	977	977	977	14
267	20240911	150800	91289084	977	977	977	977	0
268	20240911	150700	91289084	977	977	977	977	32
269	20240911	150600	91257820	978	978	978	978	0
270	20240911	150500	91257820	978	977	978	977	337
271	20240911	150400	90928489	977	977	977	977	22
272	20240911	150300	90906995	977	977	977	977	10
273	20240911	150200	90897225	977	977	977	977	9
274	20240911	150100	90888432	977	977	977	977	2
275	20240911	150000	90886478	977	977	977	977	1
276	20240911	145900	90885501	977	978	978	977	51
277	20240911	145800	90835624	978	978	978	978	51
278	20240911	145700	90785746	978	978	978	978	0
279	20240911	145600	90785746	978	978	978	978	0
280	20240911	145500	90785746	978	978	978	978	1
281	20240911	145400	90784768	978	978	978	978	0
282	20240911	145300	90784768	978	978	978	978	0
283	20240911	145200	90784768	978	978	978	978	0
284	20240911	145100	90784768	978	978	978	978	0
285	20240911	145000	90784768	978	978	978	978	0
286	20240911	144900	90784768	978	978	978	978	0
287	20240911	144800	90784768	978	978	978	978	0
288	20240911	144700	90784768	978	978	978	978	10
289	20240911	144600	90774988	977	977	977	977	0
290	20240911	144500	90774988	977	977	977	977	0
291	20240911	144400	90774988	977	977	977	977	116
292	20240911	144300	90661656	975	975	975	975	0
293	20240911	144200	90661656	975	975	975	975	0
294	20240911	144100	90661656	975	975	975	975	40
295	20240911	144000	90622656	975	975	975	975	0
296	20240911	143900	90622656	975	975	975	975	0
297	20240911	143800	90622656	975	975	975	975	0
298	20240911	143700	90622656	975	975	975	975	0
299	20240911	143600	90622656	975	976	976	975	1400
300	20240911	143500	89257469	976	976	976	976	90
301	20240911	143400	89169629	976	976	976	976	0
302	20240911	143300	89169629	976	976	976	976	0
303	20240911	143200	89169629	976	976	976	976	0
304	20240911	143100	89169629	976	976	976	976	58
305	20240911	143000	89113021	976	976	976	976	0
306	20240911	142900	89113021	976	976	976	976	0
307	20240911	142800	89113021	976	977	977	976	841
308	20240911	142700	88291366	977	977	977	977	189
309	20240911	142600	88106713	977	977	977	977	0
310	20240911	142500	88106713	977	977	977	977	513
311	20240911	142400	87605512	977	977	977	977	0
312	20240911	142300	87605512	977	977	977	977	0
313	20240911	142200	87605512	977	977	977	977	233
314	20240911	142100	87377871	977	977	977	977	30
315	20240911	142000	87348561	977	978	978	977	70
316	20240911	141900	87280121	977	977	977	977	11
317	20240911	141800	87269374	977	977	977	977	0
318	20240911	141700	87269374	977	977	977	977	0
319	20240911	141600	87269374	977	977	977	977	0
320	20240911	141500	87269374	977	979	979	977	600
321	20240911	141400	86682584	979	979	979	979	0
322	20240911	141300	86682584	979	979	979	979	0
323	20240911	141200	86682584	979	979	979	979	0
324	20240911	141100	86682584	979	979	979	979	0
325	20240911	141000	86682584	979	979	979	979	0
326	20240911	140900	86682584	979	979	979	979	0
327	20240911	140800	86682584	979	979	979	979	15
328	20240911	140700	86667899	979	980	980	979	1492
329	20240911	140600	85206962	982	982	982	982	5
330	20240911	140500	85202052	982	982	982	982	0
331	20240911	140400	85202052	982	982	982	982	0
332	20240911	140300	85202052	982	982	982	982	10
333	20240911	140200	85192232	982	982	982	982	7
334	20240911	140100	85185358	982	982	982	982	126
335	20240911	140000	85061626	982	982	982	982	0
336	20240911	135900	85061626	982	982	982	982	87
337	20240911	135800	84976192	982	984	984	982	1200
338	20240911	135700	83796560	990	990	990	990	0
339	20240911	135600	83796560	990	990	990	990	0
340	20240911	135500	83796560	990	990	990	990	0
341	20240911	135400	83796560	990	990	990	990	0
342	20240911	135300	83796560	990	990	990	990	150
343	20240911	135200	83648060	991	991	991	991	50
344	20240911	135100	83598510	990	985	990	985	548
345	20240911	135000	83058725	993	993	993	993	0
346	20240911	134900	83058725	993	993	993	993	0
347	20240911	134800	83058725	993	993	993	993	0
348	20240911	134700	83058725	993	993	993	993	1
349	20240911	134600	83057732	981	989	989	981	538
350	20240911	134500	82528239	994	994	994	994	0
351	20240911	134400	82528239	994	994	994	994	0
352	20240911	134300	82528239	994	993	994	993	186
353	20240911	134200	82343525	995	995	995	995	0
354	20240911	134100	82343525	995	995	995	995	0
355	20240911	134000	82343525	995	995	995	995	0
356	20240911	133900	82343525	995	995	995	995	0
357	20240911	133800	82343525	995	995	995	995	0
358	20240911	133700	82343525	995	995	995	995	0
359	20240911	133600	82343525	995	995	995	988	76
360	20240911	133500	82267920	995	993	995	993	15
361	20240911	133400	82253013	993	991	993	983	501
362	20240911	133300	81758412	995	995	995	995	0
363	20240911	133200	81758412	995	995	995	995	2
364	20240911	133100	81756422	995	994	995	994	328
365	20240911	133000	81430389	994	994	994	994	0
366	20240911	132900	81430389	994	992	994	992	201
367	20240911	132800	81230862	992	992	992	992	0
368	20240911	132700	81230862	992	990	992	989	324
369	20240911	132600	80910406	993	991	993	990	104
370	20240911	132500	80807419	992	992	992	992	10
371	20240911	132400	80797499	992	992	992	992	0
372	20240911	132300	80797499	992	992	992	992	0
373	20240911	132200	80797499	992	992	992	992	293
374	20240911	132100	80506843	992	992	992	992	10
375	20240911	132000	80496923	992	992	992	992	10
376	20240911	131900	80487003	992	992	992	992	8
377	20240911	131800	80479067	992	992	992	992	2
378	20240911	131700	80477083	994	994	994	994	1
379	20240911	131600	80476089	993	993	993	993	0
380	20240911	131500	80476089	993	993	993	993	0
381	20240911	131400	80476089	993	993	993	993	19
382	20240911	131300	80457222	995	994	995	994	2
383	20240911	131200	80455233	994	998	998	994	150
384	20240911	131100	80305833	1002	1002	1002	1002	20
385	20240911	131000	80285793	1004	998	1004	998	1033
386	20240911	130900	79249874	1004	1004	1005	995	1043
387	20240911	130800	78203832	1006	1000	1006	1000	510
388	20240911	130700	77691948	1001	993	1001	993	476
389	20240911	130600	77217722	992	992	992	991	169
390	20240911	130500	77050084	992	987	992	987	6806
391	20240911	130400	70325840	987	987	987	987	300
392	20240911	130300	70029740	987	987	987	987	378
393	20240911	130200	69656654	987	987	987	987	200
394	20240911	130100	69459254	987	987	987	987	50
395	20240911	130000	69409904	986	986	986	986	17
396	20240911	125900	69393142	986	986	986	986	1
397	20240911	125800	69392156	987	987	987	987	0
398	20240911	125700	69392156	987	987	987	987	0
399	20240911	125600	69392156	987	987	987	987	0
400	20240911	125500	69392156	987	987	987	987	0
401	20240911	125400	69392156	987	987	987	987	0
402	20240911	125300	69392156	987	987	987	987	0
403	20240911	125200	69392156	987	987	987	987	0
404	20240911	125100	69392156	987	985	987	985	51
405	20240911	125000	69341919	984	984	984	984	0
406	20240911	124900	69341919	984	984	984	984	0
407	20240911	124800	69341919	984	984	984	984	4
408	20240911	124700	69337983	984	984	984	984	0
409	20240911	124600	69337983	984	984	984	984	100
410	20240911	124500	69239583	984	984	984	984	0
411	20240911	124400	69239583	984	984	984	984	0
412	20240911	124300	69239583	984	984	984	984	0
413	20240911	124200	69239583	984	984	984	984	0
414	20240911	124100	69239583	984	984	984	984	0
415	20240911	124000	69239583	984	984	984	984	0
416	20240911	123900	69239583	984	986	986	984	23
417	20240911	123800	69216921	987	987	987	987	0
418	20240911	123700	69216921	987	987	987	987	0
419	20240911	123600	69216921	987	987	987	987	0
420	20240911	123500	69216921	987	987	987	987	0
421	20240911	123400	69216921	987	987	987	987	0
422	20240911	123300	69216921	987	987	987	987	0
423	20240911	123200	69216921	987	987	987	987	10
424	20240911	123100	69207051	980	980	980	980	0
425	20240911	123000	69207051	980	980	980	980	0
426	20240911	122900	69207051	980	980	980	980	0
427	20240911	122800	69207051	980	980	980	980	0
428	20240911	122700	69207051	980	981	981	980	609
429	20240911	122600	68610183	982	985	985	982	638
430	20240911	122500	67982451	988	988	988	988	0
431	20240911	122400	67982451	988	988	988	988	0
432	20240911	122300	67982451	988	988	988	988	2
433	20240911	122200	67980475	988	988	988	988	0
434	20240911	122100	67980475	988	988	988	988	0
435	20240911	122000	67980475	988	988	988	988	0
436	20240911	121900	67980475	988	986	988	986	485
437	20240911	121800	67502239	986	986	986	986	40
438	20240911	121700	67462799	988	988	988	988	4
439	20240911	121600	67458847	988	988	988	988	0
440	20240911	121500	67458847	988	988	988	988	1142
441	20240911	121400	66330551	988	988	988	988	0
442	20240911	121300	66330551	988	988	988	988	32
443	20240911	121200	66298935	986	986	986	986	0
444	20240911	121100	66298935	986	986	986	986	0
445	20240911	121000	66298935	986	986	986	986	0
446	20240911	120900	66298935	986	986	986	986	0
447	20240911	120800	66298935	986	986	986	986	274
448	20240911	120700	66028771	986	986	986	986	0
449	20240911	120600	66028771	986	986	986	986	25
450	20240911	120500	66004121	986	986	986	986	0
451	20240911	120400	66004121	986	986	986	986	0
452	20240911	120300	66004121	986	986	986	986	0
453	20240911	120200	66004121	986	986	986	986	0
454	20240911	120100	66004121	986	986	986	986	0
455	20240911	120000	66004121	986	986	986	986	0
456	20240911	115900	66004121	986	986	986	986	30
457	20240911	115800	65974541	989	989	989	989	0
458	20240911	115700	65974541	989	989	989	989	0
459	20240911	115600	65974541	989	989	989	989	0
460	20240911	115500	65974541	989	989	989	989	6
461	20240911	115400	65968607	989	989	989	989	50
462	20240911	115300	65919157	989	989	989	989	50
463	20240911	115200	65869707	990	990	990	990	160
464	20240911	115100	65711307	999	999	999	999	0
465	20240911	115000	65711307	999	999	999	999	0
466	20240911	114900	65711307	999	999	999	999	12
467	20240911	114800	65699319	991	991	991	991	0
468	20240911	114700	65699319	991	991	991	991	0
469	20240911	114600	65699319	991	991	991	991	5
470	20240911	114500	65694364	992	996	996	992	1253
471	20240911	114400	64446383	997	998	998	997	2
472	20240911	114300	64444388	999	1000	1000	999	2
473	20240911	114200	64442389	1005	1001	1005	1000	458
474	20240911	114100	63982159	1001	995	1002	995	2688
475	20240911	114000	61297840	994	988	994	988	1886
476	20240911	113900	59430351	986	986	986	986	0
477	20240911	113800	59430351	986	982	986	982	3270
478	20240911	113700	56213177	981	981	981	981	0
479	20240911	113600	56213177	981	981	981	981	0
480	20240911	113500	56213177	981	981	981	981	0
481	20240911	113400	56213177	981	981	981	981	0
482	20240911	113300	56213177	981	981	981	981	0
483	20240911	113200	56213177	981	978	981	978	5354
484	20240911	113100	50968477	977	977	977	977	0
485	20240911	113000	50968477	977	977	977	977	0
486	20240911	112900	50968477	977	977	977	977	0
487	20240911	112800	50968477	977	977	977	977	0
488	20240911	112700	50968477	977	977	977	977	0
489	20240911	112600	50968477	977	977	977	977	0
490	20240911	112500	50968477	977	977	977	977	0
491	20240911	112400	50968477	977	977	977	977	0
492	20240911	112300	50968477	977	977	977	977	0
493	20240911	112200	50968477	977	977	977	977	20
494	20240911	112100	50948937	976	976	976	976	0
495	20240911	112000	50948937	976	976	976	976	0
496	20240911	111900	50948937	976	976	976	976	18
497	20240911	111800	50931369	979	979	979	979	0
498	20240911	111700	50931369	979	975	979	975	1238
499	20240911	111600	49723927	974	974	974	974	152
500	20240911	111500	49575879	973	973	973	973	1
501	20240911	111400	49574906	974	974	974	974	998
502	20240911	111300	48602854	974	974	974	974	0
503	20240911	111200	48602854	974	974	974	974	0
504	20240911	111100	48602854	974	974	974	974	0
505	20240911	111000	48602854	974	974	974	974	0
506	20240911	110900	48602854	974	974	974	974	0
507	20240911	110800	48602854	974	974	974	974	0
508	20240911	110700	48602854	974	974	974	974	18
509	20240911	110600	48585322	973	973	973	973	0
510	20240911	110500	48585322	973	973	973	973	0
511	20240911	110400	48585322	973	973	973	973	0
512	20240911	110300	48585322	973	973	973	973	0
513	20240911	110200	48585322	973	973	973	973	0
514	20240911	110100	48585322	973	973	973	973	101
515	20240911	110000	48487049	973	973	973	973	0
516	20240911	105900	48487049	973	973	973	973	485
517	20240911	105800	48015144	973	973	973	973	0
518	20240911	105700	48015144	973	973	973	973	0
519	20240911	105600	48015144	973	973	973	973	0
520	20240911	105500	48015144	973	973	973	973	0
521	20240911	105400	48015144	973	973	973	973	0
522	20240911	105300	48015144	973	973	973	973	0
523	20240911	105200	48015144	973	973	973	973	0
524	20240911	105100	48015144	973	973	973	973	0
525	20240911	105000	48015144	973	973	973	973	0
526	20240911	104900	48015144	973	974	974	973	40
527	20240911	104800	47976204	975	975	975	975	0
528	20240911	104700	47976204	975	974	975	974	100
529	20240911	104600	47878774	975	975	975	975	0
530	20240911	104500	47878774	975	975	975	975	10
531	20240911	104400	47869024	979	979	979	979	7
532	20240911	104300	47862171	970	969	970	969	802
533	20240911	104200	47084451	968	968	968	968	200
534	20240911	104100	46890851	967	967	967	967	0
535	20240911	104000	46890851	967	966	967	966	801
536	20240911	103900	46116353	967	966	967	966	300
537	20240911	103800	45826353	966	967	967	966	22
538	20240911	103700	45805081	967	967	967	967	0
539	20240911	103600	45805081	967	967	967	967	0
540	20240911	103500	45805081	967	968	968	967	70
541	20240911	103400	45737361	968	972	972	968	7480
542	20240911	103300	38475366	972	972	972	972	273
543	20240911	103200	38210010	972	972	972	972	0
544	20240911	103100	38210010	972	972	972	972	0
545	20240911	103000	38210010	972	972	972	972	0
546	20240911	102900	38210010	972	972	972	972	476
547	20240911	102800	37747338	972	972	972	972	213
548	20240911	102700	37540302	973	973	973	973	205
549	20240911	102600	37340837	973	973	973	973	0
550	20240911	102500	37340837	973	973	973	973	0
551	20240911	102400	37340837	973	973	973	973	0
552	20240911	102300	37340837	973	973	973	973	30
553	20240911	102200	37311647	973	975	975	973	547
554	20240911	102100	36778909	974	974	974	974	0
555	20240911	102000	36778909	974	974	974	974	0
556	20240911	101900	36778909	974	974	974	974	0
557	20240911	101800	36778909	974	974	974	974	0
558	20240911	101700	36778909	974	974	974	974	0
559	20240911	101600	36778909	974	974	974	974	250
560	20240911	101500	36535409	974	976	976	974	901
561	20240911	101400	35657206	976	976	976	976	0
562	20240911	101300	35657206	976	978	978	976	1000
563	20240911	101200	34681122	979	979	979	979	21
564	20240911	101100	34660563	979	978	979	978	21
565	20240911	101000	34640024	979	979	979	979	5
566	20240911	100900	34635129	979	979	979	979	0
567	20240911	100800	34635129	979	979	979	979	0
568	20240911	100700	34635129	979	979	979	979	0
569	20240911	100600	34635129	979	979	979	979	1
570	20240911	100500	34634150	979	979	979	979	50
571	20240911	100400	34585200	980	980	980	980	0
572	20240911	100300	34585200	980	980	980	980	0
573	20240911	100200	34585200	980	980	980	980	0
574	20240911	100100	34585200	980	979	980	979	6
575	20240911	100000	34579325	979	979	979	979	0
576	20240911	095900	34579325	979	979	979	979	5
577	20240911	095800	34574430	980	980	980	980	0
578	20240911	095700	34574430	980	980	980	980	0
579	20240911	095600	34574430	980	980	980	980	0
580	20240911	095500	34574430	980	980	980	980	0
581	20240911	095400	34574430	980	980	980	980	0
582	20240911	095300	34574430	980	980	980	980	2
583	20240911	095200	34572470	980	980	980	980	0
584	20240911	095100	34572470	980	980	980	980	2
585	20240911	095000	34570510	980	980	980	980	0
586	20240911	094900	34570510	980	980	980	980	0
587	20240911	094800	34570510	980	977	980	977	104
588	20240911	094700	34468593	978	978	978	978	50
589	20240911	094600	34419693	979	979	979	979	0
590	20240911	094500	34419693	979	979	979	979	19
591	20240911	094400	34401092	979	980	980	979	128
592	20240911	094300	34275669	981	981	981	981	101
593	20240911	094200	34176588	982	982	982	982	0
594	20240911	094100	34176588	982	982	982	982	200
595	20240911	094000	33980188	982	980	983	980	1264
596	20240911	093900	32741463	979	979	979	979	1
597	20240911	093800	32740484	983	983	983	983	3
598	20240911	093700	32737535	981	976	981	976	21471
599	20240911	093600	11705541	971	971	971	971	300
600	20240911	093500	11414241	970	970	970	970	1000
601	20240911	093400	10444241	970	974	974	970	4050
602	20240911	093300	6514976	974	974	974	974	0
603	20240911	093200	6514976	974	974	974	974	76
604	20240911	093100	6440952	976	976	976	976	1
605	20240911	093000	6439976	976	974	976	974	545
606	20240911	092900	5908146	974	977	977	974	265
607	20240911	092800	5649641	977	977	977	977	0
608	20240911	092700	5649641	977	977	977	977	0
609	20240911	092600	5649641	977	977	977	977	0
610	20240911	092500	5649641	977	977	977	977	20
611	20240911	092400	5630101	978	978	978	978	10
612	20240911	092300	5620321	979	979	979	979	110
613	20240911	092200	5512631	980	980	980	980	0
614	20240911	092100	5512631	980	980	980	980	0
615	20240911	092000	5512631	980	980	980	980	0
616	20240911	091900	5512631	980	980	980	980	1
617	20240911	091800	5511651	978	974	979	974	60
618	20240911	091700	5453006	974	974	974	974	15
619	20240911	091600	5438396	974	977	977	974	245
620	20240911	091500	5199401	978	978	978	978	27
621	20240911	091400	5172995	978	981	981	978	1340
622	20240911	091300	3859565	980	980	980	980	0
623	20240911	091200	3859565	980	980	982	980	290
624	20240911	091100	3575315	981	983	983	980	110
625	20240911	091000	3467375	983	976	983	976	750
626	20240911	090900	2733759	976	974	976	974	122
627	20240911	090800	2614807	974	974	974	974	0
628	20240911	090700	2614807	974	974	974	974	100
629	20240911	090600	2517407	972	972	972	972	0
630	20240911	090500	2517407	972	972	972	972	1659
631	20240911	090400	904859	980	980	980	980	300
632	20240911	090300	610859	983	983	983	983	0
633	20240911	090200	610859	983	982	983	982	200
634	20240911	090100	414312	983	974	984	974	237
635	20240911	090000	182172	969	969	969	969	188