KissMeData/032680/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191200	98179358	464	464	464	464	20202
3	20240910	191100	98179358	464	464	464	464	0
4	20240910	191000	98179358	464	464	464	464	0
5	20240910	190900	98179358	464	464	464	464	0
6	20240910	190800	98179358	464	464	464	464	0
7	20240910	190700	98179358	464	464	464	464	0
8	20240910	190600	98179358	464	464	464	464	0
9	20240910	190500	98179358	464	464	464	464	0
10	20240910	190400	98179358	464	464	464	464	0
11	20240910	190300	98179358	464	464	464	464	0
12	20240910	190200	98179358	464	464	464	464	0
13	20240910	190100	98179358	464	464	464	464	0
14	20240910	190000	98179358	464	464	464	464	0
15	20240910	185900	98179358	464	464	464	464	0
16	20240910	185800	98179358	464	464	464	464	0
17	20240910	185700	98179358	464	464	464	464	0
18	20240910	185600	98179358	464	464	464	464	0
19	20240910	185500	98179358	464	464	464	464	0
20	20240910	185400	98179358	464	464	464	464	0
21	20240910	185300	98179358	464	464	464	464	0
22	20240910	185200	98179358	464	464	464	464	0
23	20240910	185100	98179358	464	464	464	464	0
24	20240910	185000	98179358	464	464	464	464	0
25	20240910	184900	98179358	464	464	464	464	0
26	20240910	184800	98179358	464	464	464	464	0
27	20240910	184700	98179358	464	464	464	464	0
28	20240910	184600	98179358	464	464	464	464	0
29	20240910	184500	98179358	464	464	464	464	0
30	20240910	184400	98179358	464	464	464	464	0
31	20240910	184300	98179358	464	464	464	464	0
32	20240910	184200	98179358	464	464	464	464	20202
33	20240910	184100	98179358	464	464	464	464	0
34	20240910	184000	98179358	464	464	464	464	0
35	20240910	183900	98179358	464	464	464	464	0
36	20240910	183800	98179358	464	464	464	464	0
37	20240910	183700	98179358	464	464	464	464	0
38	20240910	183600	98179358	464	464	464	464	0
39	20240910	183500	98179358	464	464	464	464	0
40	20240910	183400	98179358	464	464	464	464	0
41	20240910	183300	98179358	464	464	464	464	0
42	20240910	183200	98179358	464	464	464	464	0
43	20240910	183100	98179358	464	464	464	464	0
44	20240910	183000	98179358	464	464	464	464	0
45	20240910	182900	98179358	464	464	464	464	0
46	20240910	182800	98179358	464	464	464	464	0
47	20240910	182700	98179358	464	464	464	464	0
48	20240910	182600	98179358	464	464	464	464	0
49	20240910	182500	98179358	464	464	464	464	0
50	20240910	182400	98179358	464	464	464	464	0
51	20240910	182300	98179358	464	464	464	464	0
52	20240910	182200	98179358	464	464	464	464	0
53	20240910	182100	98179358	464	464	464	464	0
54	20240910	182000	98179358	464	464	464	464	0
55	20240910	181900	98179358	464	464	464	464	0
56	20240910	181800	98179358	464	464	464	464	0
57	20240910	181700	98179358	464	464	464	464	0
58	20240910	181600	98179358	464	464	464	464	0
59	20240910	181500	98179358	464	464	464	464	0
60	20240910	181400	98179358	464	464	464	464	0
61	20240910	181300	98179358	464	464	464	464	0
62	20240910	181200	98179358	464	464	464	464	20202
63	20240910	181100	98179358	464	464	464	464	0
64	20240910	181000	98179358	464	464	464	464	0
65	20240910	180900	98179358	464	464	464	464	0
66	20240910	180800	98179358	464	464	464	464	0
67	20240910	180700	98179358	464	464	464	464	0
68	20240910	180600	98179358	464	464	464	464	0
69	20240910	180500	98179358	464	464	464	464	0
70	20240910	180400	98179358	464	464	464	464	0
71	20240910	180300	98179358	464	464	464	464	0
72	20240910	180200	98179358	464	464	464	464	0
73	20240910	180100	98179358	464	464	464	464	0
74	20240910	180000	98179358	464	464	464	464	0
75	20240910	175900	98179358	464	464	464	464	0
76	20240910	175800	98179358	464	464	464	464	0
77	20240910	175700	98179358	464	464	464	464	0
78	20240910	175600	98179358	464	464	464	464	0
79	20240910	175500	98179358	464	464	464	464	0
80	20240910	175400	98179358	464	464	464	464	0
81	20240910	175300	98179358	464	464	464	464	0
82	20240910	175200	98179358	464	464	464	464	0
83	20240910	175100	98179358	464	464	464	464	0
84	20240910	175000	98179358	464	464	464	464	0
85	20240910	174900	98179358	464	464	464	464	0
86	20240910	174800	98179358	464	464	464	464	0
87	20240910	174700	98179358	464	464	464	464	0
88	20240910	174600	98179358	464	464	464	464	0
89	20240910	174500	98179358	464	464	464	464	0
90	20240910	174400	98179358	464	464	464	464	0
91	20240910	174300	98179358	464	464	464	464	0
92	20240910	174200	98179358	464	464	464	464	20202
93	20240910	174100	98179358	464	464	464	464	0
94	20240910	174000	98179358	464	464	464	464	0
95	20240910	173900	98179358	464	464	464	464	0
96	20240910	173800	98179358	464	464	464	464	0
97	20240910	173700	98179358	464	464	464	464	0
98	20240910	173600	98179358	464	464	464	464	0
99	20240910	173500	98179358	464	464	464	464	0
100	20240910	173400	98179358	464	464	464	464	0
101	20240910	173300	98179358	464	464	464	464	0
102	20240910	173200	98179358	464	464	464	464	0
103	20240910	173100	98179358	464	464	464	464	0
104	20240910	173000	98179358	464	464	464	464	0
105	20240910	172900	98179358	464	464	464	464	0
106	20240910	172800	98179358	464	464	464	464	0
107	20240910	172700	98179358	464	464	464	464	0
108	20240910	172600	98179358	464	464	464	464	0
109	20240910	172500	98179358	464	464	464	464	0
110	20240910	172400	98179358	464	464	464	464	0
111	20240910	172300	98179358	464	464	464	464	0
112	20240910	172200	98179358	464	464	464	464	0
113	20240910	172100	98179358	464	464	464	464	0
114	20240910	172000	98179358	464	464	464	464	0
115	20240910	171900	98179358	464	464	464	464	0
116	20240910	171800	98179358	464	464	464	464	0
117	20240910	171700	98179358	464	464	464	464	0
118	20240910	171600	98179358	464	464	464	464	0
119	20240910	171500	98179358	464	464	464	464	0
120	20240910	171400	98179358	464	464	464	464	0
121	20240910	171300	98179358	464	464	464	464	0
122	20240910	171200	98179358	464	464	464	464	20202
123	20240910	171100	98179358	464	464	464	464	0
124	20240910	171000	98179358	464	464	464	464	0
125	20240910	170900	98179358	464	464	464	464	0
126	20240910	170800	98179358	464	464	464	464	0
127	20240910	170700	98179358	464	464	464	464	0
128	20240910	170600	98179358	464	464	464	464	0
129	20240910	170500	98179358	464	464	464	464	0
130	20240910	170400	98179358	464	464	464	464	0
131	20240910	170300	98179358	464	464	464	464	0
132	20240910	170200	98179358	464	464	464	464	0
133	20240910	170100	98179358	464	464	464	464	0
134	20240910	170000	98179358	464	464	464	464	0
135	20240910	165900	98179358	464	464	464	464	0
136	20240910	165800	98179358	464	464	464	464	0
137	20240910	165700	98179358	464	464	464	464	0
138	20240910	165600	98179358	464	464	464	464	0
139	20240910	165500	98179358	464	464	464	464	0
140	20240910	165400	98179358	464	464	464	464	0
141	20240910	165300	98179358	464	464	464	464	0
142	20240910	165200	98179358	464	464	464	464	0
143	20240910	165100	98179358	464	464	464	464	0
144	20240910	165000	98179358	464	464	464	464	0
145	20240910	164900	98179358	464	464	464	464	0
146	20240910	164800	98179358	464	464	464	464	0
147	20240910	164700	98179358	464	464	464	464	0
148	20240910	164600	98179358	464	464	464	464	0
149	20240910	164500	98179358	464	464	464	464	0
150	20240910	164400	98179358	464	464	464	464	0
151	20240910	164300	98179358	464	464	464	464	0
152	20240910	164200	98179358	464	464	464	464	20202
153	20240910	164100	98179358	464	464	464	464	0
154	20240910	164000	98179358	464	464	464	464	0
155	20240910	163900	98179358	464	464	464	464	0
156	20240910	163800	98179358	464	464	464	464	0
157	20240910	163700	98179358	464	464	464	464	0
158	20240910	163600	98179358	464	464	464	464	0
159	20240910	163500	98179358	464	464	464	464	0
160	20240910	163400	98179358	464	464	464	464	0
161	20240910	163300	98179358	464	464	464	464	0
162	20240910	163200	98179358	464	464	464	464	0
163	20240910	163100	98179358	464	464	464	464	0
164	20240910	163000	98179358	464	464	464	464	0
165	20240910	162900	98179358	464	464	464	464	0
166	20240910	162800	98179358	464	464	464	464	0
167	20240910	162700	98179358	464	464	464	464	0
168	20240910	162600	98179358	464	464	464	464	0
169	20240910	162500	98179358	464	464	464	464	0
170	20240910	162400	98179358	464	464	464	464	0
171	20240910	162300	98179358	464	464	464	464	0
172	20240910	162200	98179358	464	464	464	464	0
173	20240910	162100	98179358	464	464	464	464	0
174	20240910	162000	98179358	464	464	464	464	0
175	20240910	161900	98179358	464	464	464	464	0
176	20240910	161800	98179358	464	464	464	464	0
177	20240910	161700	98179358	464	464	464	464	0
178	20240910	161600	98179358	464	464	464	464	0
179	20240910	161500	98179358	464	464	464	464	0
180	20240910	161400	98179358	464	464	464	464	0
181	20240910	161300	98179358	464	464	464	464	0
182	20240910	161200	98179358	464	464	464	464	20202
183	20240910	161100	98179358	464	464	464	464	0
184	20240910	161000	98179358	464	464	464	464	0
185	20240910	160900	98179358	464	464	464	464	0
186	20240910	160800	98179358	464	464	464	464	0
187	20240910	160700	98179358	464	464	464	464	0
188	20240910	160600	98179358	464	464	464	464	0
189	20240910	160500	98179358	464	464	464	464	0
190	20240910	160400	98179358	464	464	464	464	0
191	20240910	160300	98179358	464	464	464	464	0
192	20240910	160200	98179358	464	464	464	464	0
193	20240910	160100	98179358	464	464	464	464	0
194	20240910	160000	98179358	464	464	464	464	0
195	20240910	155900	98179358	464	464	464	464	0
196	20240910	155800	98179358	464	464	464	464	0
197	20240910	155700	98179358	464	464	464	464	0
198	20240910	155600	98179358	464	464	464	464	0
199	20240910	155500	98179358	464	464	464	464	0
200	20240910	155400	98179358	464	464	464	464	0
201	20240910	155300	98179358	464	464	464	464	0
202	20240910	155200	98179358	464	464	464	464	0
203	20240910	155100	98179358	464	464	464	464	0
204	20240910	155000	98179358	464	464	464	464	0
205	20240910	154900	98179358	464	464	464	464	0
206	20240910	154800	98179358	464	464	464	464	0
207	20240910	154700	98179358	464	464	464	464	0
208	20240910	154600	98179358	464	464	464	464	0
209	20240910	154500	98179358	464	464	464	464	0
210	20240910	154400	98179358	464	464	464	464	0
211	20240910	154300	98179358	464	464	464	464	0
212	20240910	154200	98179358	464	464	464	464	20202
213	20240910	154100	98179358	464	464	464	464	0
214	20240910	154000	98179358	464	464	464	464	0
215	20240910	153900	98179358	464	464	464	464	0
216	20240910	153800	98179358	464	464	464	464	0
217	20240910	153700	98179358	464	464	464	464	0
218	20240910	153600	98179358	464	464	464	464	0
219	20240910	153500	98179358	464	464	464	464	0
220	20240910	153400	98179358	464	464	464	464	0
221	20240910	153300	98179358	464	464	464	464	0
222	20240910	153200	98179358	464	464	464	464	0
223	20240910	153100	98179358	464	464	464	464	0
224	20240910	153000	98179358	464	464	464	464	20202
225	20240910	152900	88805630	467	467	467	467	0
226	20240910	152800	88805630	467	467	467	467	0
227	20240910	152700	88805630	467	467	467	467	0
228	20240910	152600	88805630	467	467	467	467	0
229	20240910	152500	88805630	467	467	467	467	0
230	20240910	152400	88805630	467	467	467	467	0
231	20240910	152300	88805630	467	467	467	467	0
232	20240910	152200	88805630	467	467	467	467	0
233	20240910	152100	88805630	467	467	467	467	0
234	20240910	152000	88805630	467	467	467	467	0
235	20240910	151900	88805630	467	466	467	464	1278
236	20240910	151800	88210850	466	465	466	465	711
237	20240910	151700	87880219	466	466	466	465	1720
238	20240910	151600	87080171	466	466	466	466	0
239	20240910	151500	87080171	466	466	466	466	258
240	20240910	151400	86959943	466	465	466	465	143
241	20240910	151300	86893355	465	465	465	465	3038
242	20240910	151200	85480685	465	465	465	465	255
243	20240910	151100	85362110	465	466	466	465	2568
244	20240910	151000	84167685	466	467	467	466	1092
245	20240910	150900	83658521	467	465	467	465	4322
246	20240910	150800	81648749	467	466	467	466	1048
247	20240910	150700	81159620	467	465	467	465	1061
248	20240910	150600	80665025	467	467	467	467	0
249	20240910	150500	80665025	467	466	467	466	4
250	20240910	150400	80663160	467	466	467	464	5256
251	20240910	150300	78223219	467	467	467	466	878
252	20240910	150200	77814068	467	467	467	467	0
253	20240910	150100	77814068	467	467	467	467	0
254	20240910	150000	77814068	467	467	467	467	0
255	20240910	145900	77814068	467	467	467	467	0
256	20240910	145800	77814068	467	467	467	467	0
257	20240910	145700	77814068	467	467	467	467	58
258	20240910	145600	77786982	467	467	467	467	877
259	20240910	145500	77377423	467	466	467	466	3001
260	20240910	145400	75978956	467	467	467	467	0
261	20240910	145300	75978956	467	467	467	467	0
262	20240910	145200	75978956	467	466	467	466	40
263	20240910	145100	75960313	467	466	467	466	2312
264	20240910	145000	74882907	468	468	468	468	0
265	20240910	144900	74882907	468	468	468	468	0
266	20240910	144800	74882907	468	468	468	468	0
267	20240910	144700	74882907	468	467	468	466	2311
268	20240910	144600	73803709	468	468	468	468	1
269	20240910	144500	73803241	467	468	468	467	338
270	20240910	144400	73645194	467	467	467	467	1732
271	20240910	144300	72836350	467	467	467	467	0
272	20240910	144200	72836350	467	467	467	467	19
273	20240910	144100	72827477	467	467	467	467	50
274	20240910	144000	72804127	467	467	467	467	1
275	20240910	143900	72803660	466	466	466	466	0
276	20240910	143800	72803660	466	466	466	466	1
277	20240910	143700	72803194	467	466	467	466	2
278	20240910	143600	72802261	467	467	467	467	2
279	20240910	143500	72801327	466	466	467	466	4
280	20240910	143400	72799461	467	467	467	467	1
281	20240910	143300	72798994	467	467	467	467	0
282	20240910	143200	72798994	467	467	467	467	637
283	20240910	143100	72501515	468	468	468	468	0
284	20240910	143000	72501515	468	468	468	468	0
285	20240910	142900	72501515	468	468	468	468	0
286	20240910	142800	72501515	468	468	468	468	0
287	20240910	142700	72501515	468	468	468	468	0
288	20240910	142600	72501515	468	468	468	468	0
289	20240910	142500	72501515	468	468	468	468	1368
290	20240910	142400	71861291	468	467	468	467	301
291	20240910	142300	71720723	467	468	468	467	2256
292	20240910	142200	70667170	467	466	467	466	889
293	20240910	142100	70252008	467	467	467	467	1
294	20240910	142000	70251541	467	467	467	466	2476
295	20240910	141900	69097723	465	467	467	465	3659
296	20240910	141800	67390852	466	465	466	465	995
297	20240910	141700	66927252	465	465	465	465	0
298	20240910	141600	66927252	465	465	465	464	7706
299	20240910	141500	63343963	466	466	466	466	293
300	20240910	141400	63207425	467	467	467	467	0
301	20240910	141300	63207425	467	467	467	467	0
302	20240910	141200	63207425	467	467	467	467	1
303	20240910	141100	63206958	466	466	466	466	0
304	20240910	141000	63206958	466	466	466	466	497
305	20240910	140900	62975356	466	466	466	466	0
306	20240910	140800	62975356	466	466	466	466	0
307	20240910	140700	62975356	466	466	466	466	0
308	20240910	140600	62975356	466	466	466	466	1
309	20240910	140500	62974890	467	467	467	467	83
310	20240910	140400	62936129	466	467	467	466	2
311	20240910	140300	62935196	465	467	467	465	812
312	20240910	140200	62557112	466	466	466	466	0
313	20240910	140100	62557112	466	466	466	466	11
314	20240910	140000	62551986	467	467	467	467	0
315	20240910	135900	62551986	467	467	467	467	0
316	20240910	135800	62551986	467	467	467	467	0
317	20240910	135700	62551986	467	467	467	467	0
318	20240910	135600	62551986	467	467	467	467	0
319	20240910	135500	62551986	467	466	467	466	860
320	20240910	135400	62151140	468	467	468	467	334
321	20240910	135300	61994829	468	467	468	467	3
322	20240910	135200	61993426	468	468	468	468	1
323	20240910	135100	61992958	467	468	468	467	506
324	20240910	135000	61756151	468	468	468	468	0
325	20240910	134900	61756151	468	468	468	468	0
326	20240910	134800	61756151	468	468	468	468	0
327	20240910	134700	61756151	468	468	468	468	0
328	20240910	134600	61756151	468	468	468	468	0
329	20240910	134500	61756151	468	468	468	468	43
330	20240910	134400	61736027	468	468	468	468	0
331	20240910	134300	61736027	468	468	468	468	0
332	20240910	134200	61736027	468	468	468	468	0
333	20240910	134100	61736027	468	468	468	468	0
334	20240910	134000	61736027	468	468	468	468	0
335	20240910	133900	61736027	468	468	468	468	400
336	20240910	133800	61548827	468	468	468	468	10
337	20240910	133700	61544147	468	468	468	468	0
338	20240910	133600	61544147	468	468	468	468	21
339	20240910	133500	61534319	468	468	468	468	571
340	20240910	133400	61267091	468	468	468	468	0
341	20240910	133300	61267091	468	468	468	468	0
342	20240910	133200	61267091	468	467	468	467	5
343	20240910	133100	61264754	466	466	466	466	1
344	20240910	133000	61264288	468	468	468	468	1
345	20240910	132900	61263820	468	468	468	466	3
346	20240910	132800	61262418	468	465	468	465	2
347	20240910	132700	61261485	468	465	468	465	10586
348	20240910	132600	56337237	465	465	465	465	1
349	20240910	132500	56336772	468	468	468	468	1
350	20240910	132400	56336304	465	465	465	465	1
351	20240910	132300	56335839	468	468	468	468	3
352	20240910	132200	56334435	468	468	468	468	0
353	20240910	132100	56334435	468	468	468	468	0
354	20240910	132000	56334435	468	468	468	468	0
355	20240910	131900	56334435	468	468	468	468	17
356	20240910	131800	56326479	468	468	468	468	0
357	20240910	131700	56326479	468	468	468	468	0
358	20240910	131600	56326479	468	468	468	468	0
359	20240910	131500	56326479	468	468	468	468	0
360	20240910	131400	56326479	468	468	468	468	1
361	20240910	131300	56326011	465	465	465	465	0
362	20240910	131200	56326011	465	465	465	465	0
363	20240910	131100	56326011	465	465	465	465	0
364	20240910	131000	56326011	465	465	465	465	6608
365	20240910	130900	53253291	466	467	467	466	2091
366	20240910	130800	52278588	468	468	468	468	1
367	20240910	130700	52278120	467	467	467	467	0
368	20240910	130600	52278120	467	468	468	467	2
369	20240910	130500	52277185	467	467	467	467	0
370	20240910	130400	52277185	467	467	467	467	1
371	20240910	130300	52276718	468	468	468	468	0
372	20240910	130200	52276718	468	468	468	468	1816
373	20240910	130100	51426830	467	467	467	467	0
374	20240910	130000	51426830	467	467	467	467	1
375	20240910	125900	51426363	468	468	468	468	1
376	20240910	125800	51425895	468	467	468	467	1267
377	20240910	125700	50832940	468	468	468	468	1
378	20240910	125600	50832472	468	469	469	468	2245
379	20240910	125500	49780140	469	469	469	469	1
380	20240910	125400	49779671	468	467	468	467	22
381	20240910	125300	49769376	468	468	468	468	1
382	20240910	125200	49768908	467	468	468	467	1309
383	20240910	125100	49157306	468	468	468	468	1
384	20240910	125000	49156838	467	467	467	467	1
385	20240910	124900	49156371	468	468	468	468	1
386	20240910	124800	49155903	467	467	467	467	0
387	20240910	124700	49155903	467	467	467	467	1
388	20240910	124600	49155436	468	468	468	468	1
389	20240910	124500	49154968	467	467	467	467	1
390	20240910	124400	49154501	467	467	467	467	2964
391	20240910	124300	47770313	467	467	467	467	1
392	20240910	124200	47769846	467	467	467	467	0
393	20240910	124100	47769846	467	467	467	467	0
394	20240910	124000	47769846	467	467	467	467	242
395	20240910	123900	47656832	468	467	468	467	1035
396	20240910	123800	47173479	467	467	467	467	1
397	20240910	123700	47173012	466	466	466	466	0
398	20240910	123600	47173012	466	466	466	466	0
399	20240910	123500	47173012	466	466	466	466	10
400	20240910	123400	47168352	467	467	467	467	0
401	20240910	123300	47168352	467	467	467	467	0
402	20240910	123200	47168352	467	467	467	467	1532
403	20240910	123100	46452908	466	466	466	466	13
404	20240910	123000	46446850	467	467	467	467	1
405	20240910	122900	46446383	467	467	467	467	0
406	20240910	122800	46446383	467	467	467	467	1208
407	20240910	122700	45882247	467	467	467	467	0
408	20240910	122600	45882247	467	467	467	467	0
409	20240910	122500	45882247	467	467	467	467	0
410	20240910	122400	45882247	467	467	467	467	301
411	20240910	122300	45741680	467	467	467	467	0
412	20240910	122200	45741680	467	467	467	467	0
413	20240910	122100	45741680	467	467	467	467	10
414	20240910	122000	45737010	467	467	467	467	0
415	20240910	121900	45737010	467	467	467	467	10
416	20240910	121800	45732340	466	466	466	466	0
417	20240910	121700	45732340	466	466	466	466	0
418	20240910	121600	45732340	466	466	466	466	0
419	20240910	121500	45732340	466	466	466	466	0
420	20240910	121400	45732340	466	466	466	466	0
421	20240910	121300	45732340	466	466	466	466	0
422	20240910	121200	45732340	466	466	466	466	2155
423	20240910	121100	44728110	467	467	467	467	0
424	20240910	121000	44728110	467	467	467	467	0
425	20240910	120900	44728110	467	467	467	467	1
426	20240910	120800	44727643	467	467	467	467	0
427	20240910	120700	44727643	467	467	467	467	6
428	20240910	120600	44724841	467	467	467	467	0
429	20240910	120500	44724841	467	467	467	467	0
430	20240910	120400	44724841	467	467	467	467	0
431	20240910	120300	44724841	467	467	467	467	23
432	20240910	120200	44714100	467	467	467	467	20
433	20240910	120100	44704760	467	467	467	467	57
434	20240910	120000	44678141	467	467	467	467	0
435	20240910	115900	44678141	467	467	467	467	1
436	20240910	115800	44677674	467	467	467	467	1
437	20240910	115700	44677207	467	467	467	467	0
438	20240910	115600	44677207	467	467	467	467	0
439	20240910	115500	44677207	467	467	467	467	1
440	20240910	115400	44676740	467	467	467	467	0
441	20240910	115300	44676740	467	467	467	467	0
442	20240910	115200	44676740	467	467	467	467	1
443	20240910	115100	44676273	467	467	467	467	0
444	20240910	115000	44676273	467	467	467	467	0
445	20240910	114900	44676273	467	467	467	467	0
446	20240910	114800	44676273	467	467	467	467	15
447	20240910	114700	44669268	466	466	466	466	0
448	20240910	114600	44669268	466	466	466	466	0
449	20240910	114500	44669268	466	466	466	466	0
450	20240910	114400	44669268	466	466	466	466	0
451	20240910	114300	44669268	466	466	466	466	1000
452	20240910	114200	44203268	467	467	467	467	0
453	20240910	114100	44203268	467	467	467	467	0
454	20240910	114000	44203268	467	467	467	467	0
455	20240910	113900	44203268	467	467	467	467	0
456	20240910	113800	44203268	467	467	467	467	0
457	20240910	113700	44203268	467	467	467	467	10
458	20240910	113600	44198598	467	467	467	467	2613
459	20240910	113500	42978327	468	469	469	468	300
460	20240910	113400	42837639	469	469	469	469	0
461	20240910	113300	42837639	469	468	469	468	663
462	20240910	113200	42527354	467	467	467	467	0
463	20240910	113100	42527354	467	469	469	467	619
464	20240910	113000	42237664	469	469	469	469	0
465	20240910	112900	42237664	469	469	469	469	0
466	20240910	112800	42237664	469	468	469	467	4894
467	20240910	112700	39951538	469	468	469	468	2542
468	20240910	112600	38761852	470	470	470	470	0
469	20240910	112500	38761852	470	470	470	470	0
470	20240910	112400	38761852	470	470	470	470	16
471	20240910	112300	38754332	470	469	470	469	2
472	20240910	112200	38753393	469	470	470	469	11
473	20240910	112100	38748233	470	470	470	470	0
474	20240910	112000	38748233	470	470	470	470	0
475	20240910	111900	38748233	470	470	470	470	0
476	20240910	111800	38748233	470	470	470	470	0
477	20240910	111700	38748233	470	470	470	470	0
478	20240910	111600	38748233	470	469	470	469	53
479	20240910	111500	38723373	468	470	470	468	5023
480	20240910	111400	36372214	469	469	469	469	5
481	20240910	111300	36369869	470	470	470	470	0
482	20240910	111200	36369869	470	470	470	470	0
483	20240910	111100	36369869	470	470	470	470	0
484	20240910	111000	36369869	470	470	470	470	6
485	20240910	110900	36367049	470	470	470	470	0
486	20240910	110800	36367049	470	470	470	470	212
487	20240910	110700	36267409	470	470	470	470	26
488	20240910	110600	36255189	468	469	469	468	1252
489	20240910	110500	35669251	469	469	469	469	178
490	20240910	110400	35585769	469	469	469	469	1400
491	20240910	110300	34929169	470	470	470	470	0
492	20240910	110200	34929169	470	470	470	470	0
493	20240910	110100	34929169	470	470	470	470	263
494	20240910	110000	34805559	470	470	470	470	100
495	20240910	105900	34758559	470	470	470	470	0
496	20240910	105800	34758559	470	470	470	470	56
497	20240910	105700	34732239	470	469	470	469	6798
498	20240910	105600	31543034	469	469	469	469	1130
499	20240910	105500	31013064	469	468	469	468	30
500	20240910	105400	30999014	469	469	469	469	5
501	20240910	105300	30996669	470	469	470	469	1501
502	20240910	105200	30292439	469	469	469	469	0
503	20240910	105100	30292439	469	469	469	469	12
504	20240910	105000	30286811	469	469	469	469	0
505	20240910	104900	30286811	469	469	469	469	0
506	20240910	104800	30286811	469	469	469	469	0
507	20240910	104700	30286811	469	469	469	469	613
508	20240910	104600	29999314	469	469	469	468	4798
509	20240910	104500	27753552	470	470	470	470	0
510	20240910	104400	27753552	470	469	470	468	510
511	20240910	104300	27514843	470	470	470	470	510
512	20240910	104200	27275143	470	470	470	470	101
513	20240910	104100	27227673	470	470	470	470	30
514	20240910	104000	27213573	470	470	470	470	1526
515	20240910	103900	26496353	469	469	469	469	0
516	20240910	103800	26496353	469	469	469	469	0
517	20240910	103700	26496353	469	469	469	469	0
518	20240910	103600	26496353	469	469	469	469	343
519	20240910	103500	26335486	470	470	470	470	16
520	20240910	103400	26327966	469	469	469	469	1000
521	20240910	103300	25858966	470	470	470	469	102
522	20240910	103200	25811027	470	469	470	469	3285
523	20240910	103100	24270077	470	470	470	470	1262
524	20240910	103000	23676937	470	470	470	470	3000
525	20240910	102900	22266937	470	470	470	470	35
526	20240910	102800	22250487	470	470	471	470	1407
527	20240910	102700	21589188	471	470	472	470	857
528	20240910	102600	21186297	470	470	470	470	1296
529	20240910	102500	20577177	472	472	472	471	491
530	20240910	102400	20345595	472	472	472	472	0
531	20240910	102300	20345595	472	471	472	471	540
532	20240910	102200	20091215	472	472	472	472	581
533	20240910	102100	19816983	472	470	472	470	16
534	20240910	102000	19809443	472	472	472	472	30
535	20240910	101900	19795283	472	472	472	472	176
536	20240910	101800	19712211	472	472	472	470	1833
537	20240910	101700	18849027	471	469	471	469	6301
538	20240910	101600	15888078	469	469	469	469	0
539	20240910	101500	15888078	469	469	469	469	7
540	20240910	101400	15884795	469	469	469	469	110
541	20240910	101300	15833205	469	468	470	468	513
542	20240910	101200	15593099	470	470	470	470	0
543	20240910	101100	15593099	470	469	470	469	44
544	20240910	101000	15572449	470	470	470	470	145
545	20240910	100900	15504299	470	470	470	470	0
546	20240910	100800	15504299	470	470	470	470	0
547	20240910	100700	15504299	470	469	470	469	288
548	20240910	100600	15369193	469	469	469	469	1200
549	20240910	100500	14806393	469	469	469	469	5
550	20240910	100400	14804048	469	469	469	469	1
551	20240910	100300	14803579	469	469	469	468	15
552	20240910	100200	14796545	469	469	469	469	11
553	20240910	100100	14791386	469	469	469	469	0
554	20240910	100000	14791386	469	471	471	469	3374
555	20240910	095900	13208038	472	472	472	472	12
556	20240910	095800	13202374	473	469	473	469	12067
557	20240910	095700	7539852	469	468	469	468	2536
558	20240910	095600	6352858	468	468	468	468	0
559	20240910	095500	6352858	468	468	468	468	0
560	20240910	095400	6352858	468	468	468	468	0
561	20240910	095300	6352858	468	468	468	468	5
562	20240910	095200	6350518	468	468	468	468	0
563	20240910	095100	6350518	468	468	468	468	2
564	20240910	095000	6349582	468	468	468	467	310
565	20240910	094900	6204742	468	467	468	467	333
566	20240910	094800	6049198	468	468	468	468	10
567	20240910	094700	6044518	468	468	468	467	322
568	20240910	094600	5894122	468	468	468	468	5
569	20240910	094500	5891782	467	467	467	467	1
570	20240910	094400	5891315	468	468	468	468	100
571	20240910	094300	5844515	468	468	468	468	1
572	20240910	094200	5844047	468	467	468	467	21
573	20240910	094100	5834238	467	467	467	467	68
574	20240910	094000	5802482	467	467	467	467	43
575	20240910	093900	5782401	467	467	467	465	8
576	20240910	093800	5778667	467	467	467	467	1
577	20240910	093700	5778200	467	467	467	466	38
578	20240910	093600	5760458	467	467	467	467	0
579	20240910	093500	5760458	467	467	467	467	20
580	20240910	093400	5751118	465	465	465	465	0
581	20240910	093300	5751118	465	465	465	465	0
582	20240910	093200	5751118	465	467	467	465	268
583	20240910	093100	5625964	467	467	467	467	3
584	20240910	093000	5624563	466	467	467	466	2457
585	20240910	092900	4479600	467	467	467	467	0
586	20240910	092800	4479600	467	467	467	467	0
587	20240910	092700	4479600	467	467	467	467	33
588	20240910	092600	4464189	467	467	467	467	0
589	20240910	092500	4464189	467	467	467	467	16
590	20240910	092400	4456717	468	466	468	466	1757
591	20240910	092300	3637942	468	468	468	468	0
592	20240910	092200	3637942	468	468	468	468	0
593	20240910	092100	3637942	468	468	468	468	0
594	20240910	092000	3637942	468	468	468	468	500
595	20240910	091900	3403942	468	466	468	466	2135
596	20240910	091800	2408962	468	468	468	468	100
597	20240910	091700	2362162	468	468	468	468	0
598	20240910	091600	2362162	468	468	468	468	500
599	20240910	091500	2128162	468	468	468	468	3
600	20240910	091400	2126758	468	468	468	468	0
601	20240910	091300	2126758	468	468	468	468	1
602	20240910	091200	2126290	465	468	468	465	4
603	20240910	091100	2124424	468	468	468	468	0
604	20240910	091000	2124424	468	468	468	468	0
605	20240910	090900	2124424	468	465	468	465	636
606	20240910	090800	1827175	468	468	468	465	346
607	20240910	090700	1665899	468	466	468	466	1578
608	20240910	090600	930485	468	467	468	466	433
609	20240910	090500	728485	468	468	468	468	5
610	20240910	090400	726145	468	468	468	468	269
611	20240910	090300	600253	468	468	468	468	24
612	20240910	090200	589021	468	467	468	466	120
613	20240910	090100	533037	469	469	469	469	5
614	20240910	090000	530692	468	466	468	466	598