KissMeData/352770/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211200	152548152	974	974	974	974	7101
3	20240909	211100	152548152	974	974	974	974	0
4	20240909	211000	152548152	974	974	974	974	0
5	20240909	210900	152548152	974	974	974	974	0
6	20240909	210800	152548152	974	974	974	974	0
7	20240909	210700	152548152	974	974	974	974	0
8	20240909	210600	152548152	974	974	974	974	0
9	20240909	210500	152548152	974	974	974	974	0
10	20240909	210400	152548152	974	974	974	974	0
11	20240909	210300	152548152	974	974	974	974	0
12	20240909	210200	152548152	974	974	974	974	0
13	20240909	210100	152548152	974	974	974	974	0
14	20240909	210000	152548152	974	974	974	974	0
15	20240909	205900	152548152	974	974	974	974	0
16	20240909	205800	152548152	974	974	974	974	0
17	20240909	205700	152548152	974	974	974	974	0
18	20240909	205600	152548152	974	974	974	974	0
19	20240909	205500	152548152	974	974	974	974	0
20	20240909	205400	152548152	974	974	974	974	0
21	20240909	205300	152548152	974	974	974	974	0
22	20240909	205200	152548152	974	974	974	974	0
23	20240909	205100	152548152	974	974	974	974	0
24	20240909	205000	152548152	974	974	974	974	0
25	20240909	204900	152548152	974	974	974	974	0
26	20240909	204800	152548152	974	974	974	974	0
27	20240909	204700	152548152	974	974	974	974	0
28	20240909	204600	152548152	974	974	974	974	0
29	20240909	204500	152548152	974	974	974	974	0
30	20240909	204400	152548152	974	974	974	974	0
31	20240909	204300	152548152	974	974	974	974	0
32	20240909	204200	152548152	974	974	974	974	7101
33	20240909	204100	152548152	974	974	974	974	0
34	20240909	204000	152548152	974	974	974	974	0
35	20240909	203900	152548152	974	974	974	974	0
36	20240909	203800	152548152	974	974	974	974	0
37	20240909	203700	152548152	974	974	974	974	0
38	20240909	203600	152548152	974	974	974	974	0
39	20240909	203500	152548152	974	974	974	974	0
40	20240909	203400	152548152	974	974	974	974	0
41	20240909	203300	152548152	974	974	974	974	0
42	20240909	203200	152548152	974	974	974	974	0
43	20240909	203100	152548152	974	974	974	974	0
44	20240909	203000	152548152	974	974	974	974	0
45	20240909	202900	152548152	974	974	974	974	0
46	20240909	202800	152548152	974	974	974	974	0
47	20240909	202700	152548152	974	974	974	974	0
48	20240909	202600	152548152	974	974	974	974	0
49	20240909	202500	152548152	974	974	974	974	0
50	20240909	202400	152548152	974	974	974	974	0
51	20240909	202300	152548152	974	974	974	974	0
52	20240909	202200	152548152	974	974	974	974	0
53	20240909	202100	152548152	974	974	974	974	0
54	20240909	202000	152548152	974	974	974	974	0
55	20240909	201900	152548152	974	974	974	974	0
56	20240909	201800	152548152	974	974	974	974	0
57	20240909	201700	152548152	974	974	974	974	0
58	20240909	201600	152548152	974	974	974	974	0
59	20240909	201500	152548152	974	974	974	974	0
60	20240909	201400	152548152	974	974	974	974	0
61	20240909	201300	152548152	974	974	974	974	0
62	20240909	201200	152548152	974	974	974	974	7101
63	20240909	201100	152548152	974	974	974	974	0
64	20240909	201000	152548152	974	974	974	974	0
65	20240909	200900	152548152	974	974	974	974	0
66	20240909	200800	152548152	974	974	974	974	0
67	20240909	200700	152548152	974	974	974	974	0
68	20240909	200600	152548152	974	974	974	974	0
69	20240909	200500	152548152	974	974	974	974	0
70	20240909	200400	152548152	974	974	974	974	0
71	20240909	200300	152548152	974	974	974	974	0
72	20240909	200200	152548152	974	974	974	974	0
73	20240909	200100	152548152	974	974	974	974	0
74	20240909	200000	152548152	974	974	974	974	0
75	20240909	195900	152548152	974	974	974	974	0
76	20240909	195800	152548152	974	974	974	974	0
77	20240909	195700	152548152	974	974	974	974	0
78	20240909	195600	152548152	974	974	974	974	0
79	20240909	195500	152548152	974	974	974	974	0
80	20240909	195400	152548152	974	974	974	974	0
81	20240909	195300	152548152	974	974	974	974	0
82	20240909	195200	152548152	974	974	974	974	0
83	20240909	195100	152548152	974	974	974	974	0
84	20240909	195000	152548152	974	974	974	974	0
85	20240909	194900	152548152	974	974	974	974	0
86	20240909	194800	152548152	974	974	974	974	0
87	20240909	194700	152548152	974	974	974	974	0
88	20240909	194600	152548152	974	974	974	974	0
89	20240909	194500	152548152	974	974	974	974	0
90	20240909	194400	152548152	974	974	974	974	0
91	20240909	194300	152548152	974	974	974	974	0
92	20240909	194200	152548152	974	974	974	974	7101
93	20240909	194100	152548152	974	974	974	974	0
94	20240909	194000	152548152	974	974	974	974	0
95	20240909	193900	152548152	974	974	974	974	0
96	20240909	193800	152548152	974	974	974	974	0
97	20240909	193700	152548152	974	974	974	974	0
98	20240909	193600	152548152	974	974	974	974	0
99	20240909	193500	152548152	974	974	974	974	0
100	20240909	193400	152548152	974	974	974	974	0
101	20240909	193300	152548152	974	974	974	974	0
102	20240909	193200	152548152	974	974	974	974	0
103	20240909	193100	152548152	974	974	974	974	0
104	20240909	193000	152548152	974	974	974	974	0
105	20240909	192900	152548152	974	974	974	974	0
106	20240909	192800	152548152	974	974	974	974	0
107	20240909	192700	152548152	974	974	974	974	0
108	20240909	192600	152548152	974	974	974	974	0
109	20240909	192500	152548152	974	974	974	974	0
110	20240909	192400	152548152	974	974	974	974	0
111	20240909	192300	152548152	974	974	974	974	0
112	20240909	192200	152548152	974	974	974	974	0
113	20240909	192100	152548152	974	974	974	974	0
114	20240909	192000	152548152	974	974	974	974	0
115	20240909	191900	152548152	974	974	974	974	0
116	20240909	191800	152548152	974	974	974	974	0
117	20240909	191700	152548152	974	974	974	974	0
118	20240909	191600	152548152	974	974	974	974	0
119	20240909	191500	152548152	974	974	974	974	0
120	20240909	191400	152548152	974	974	974	974	0
121	20240909	191300	152548152	974	974	974	974	0
122	20240909	191200	152548152	974	974	974	974	7101
123	20240909	191100	152548152	974	974	974	974	0
124	20240909	191000	152548152	974	974	974	974	0
125	20240909	190900	152548152	974	974	974	974	0
126	20240909	190800	152548152	974	974	974	974	0
127	20240909	190700	152548152	974	974	974	974	0
128	20240909	190600	152548152	974	974	974	974	0
129	20240909	190500	152548152	974	974	974	974	0
130	20240909	190400	152548152	974	974	974	974	0
131	20240909	190300	152548152	974	974	974	974	0
132	20240909	190200	152548152	974	974	974	974	0
133	20240909	190100	152548152	974	974	974	974	0
134	20240909	190000	152548152	974	974	974	974	0
135	20240909	185900	152548152	974	974	974	974	0
136	20240909	185800	152548152	974	974	974	974	0
137	20240909	185700	152548152	974	974	974	974	0
138	20240909	185600	152548152	974	974	974	974	0
139	20240909	185500	152548152	974	974	974	974	0
140	20240909	185400	152548152	974	974	974	974	0
141	20240909	185300	152548152	974	974	974	974	0
142	20240909	185200	152548152	974	974	974	974	0
143	20240909	185100	152548152	974	974	974	974	0
144	20240909	185000	152548152	974	974	974	974	0
145	20240909	184900	152548152	974	974	974	974	0
146	20240909	184800	152548152	974	974	974	974	0
147	20240909	184700	152548152	974	974	974	974	0
148	20240909	184600	152548152	974	974	974	974	0
149	20240909	184500	152548152	974	974	974	974	0
150	20240909	184400	152548152	974	974	974	974	0
151	20240909	184300	152548152	974	974	974	974	0
152	20240909	184200	152548152	974	974	974	974	7101
153	20240909	184100	152548152	974	974	974	974	0
154	20240909	184000	152548152	974	974	974	974	0
155	20240909	183900	152548152	974	974	974	974	0
156	20240909	183800	152548152	974	974	974	974	0
157	20240909	183700	152548152	974	974	974	974	0
158	20240909	183600	152548152	974	974	974	974	0
159	20240909	183500	152548152	974	974	974	974	0
160	20240909	183400	152548152	974	974	974	974	0
161	20240909	183300	152548152	974	974	974	974	0
162	20240909	183200	152548152	974	974	974	974	0
163	20240909	183100	152548152	974	974	974	974	0
164	20240909	183000	152548152	974	974	974	974	0
165	20240909	182900	152548152	974	974	974	974	0
166	20240909	182800	152548152	974	974	974	974	0
167	20240909	182700	152548152	974	974	974	974	0
168	20240909	182600	152548152	974	974	974	974	0
169	20240909	182500	152548152	974	974	974	974	0
170	20240909	182400	152548152	974	974	974	974	0
171	20240909	182300	152548152	974	974	974	974	0
172	20240909	182200	152548152	974	974	974	974	0
173	20240909	182100	152548152	974	974	974	974	0
174	20240909	182000	152548152	974	974	974	974	0
175	20240909	181900	152548152	974	974	974	974	0
176	20240909	181800	152548152	974	974	974	974	0
177	20240909	181700	152548152	974	974	974	974	0
178	20240909	181600	152548152	974	974	974	974	0
179	20240909	181500	152548152	974	974	974	974	0
180	20240909	181400	152548152	974	974	974	974	0
181	20240909	181300	152548152	974	974	974	974	0
182	20240909	181200	152548152	974	974	974	974	7101
183	20240909	181100	152548152	974	974	974	974	0
184	20240909	181000	152548152	974	974	974	974	0
185	20240909	180900	152548152	974	974	974	974	0
186	20240909	180800	152548152	974	974	974	974	0
187	20240909	180700	152548152	974	974	974	974	0
188	20240909	180600	152548152	974	974	974	974	0
189	20240909	180500	152548152	974	974	974	974	0
190	20240909	180400	152548152	974	974	974	974	0
191	20240909	180300	152548152	974	974	974	974	0
192	20240909	180200	152548152	974	974	974	974	0
193	20240909	180100	152548152	974	974	974	974	0
194	20240909	180000	152548152	974	974	974	974	0
195	20240909	175900	152548152	974	974	974	974	0
196	20240909	175800	152548152	974	974	974	974	0
197	20240909	175700	152548152	974	974	974	974	0
198	20240909	175600	152548152	974	974	974	974	0
199	20240909	175500	152548152	974	974	974	974	0
200	20240909	175400	152548152	974	974	974	974	0
201	20240909	175300	152548152	974	974	974	974	0
202	20240909	175200	152548152	974	974	974	974	0
203	20240909	175100	152548152	974	974	974	974	0
204	20240909	175000	152548152	974	974	974	974	0
205	20240909	174900	152548152	974	974	974	974	0
206	20240909	174800	152548152	974	974	974	974	0
207	20240909	174700	152548152	974	974	974	974	0
208	20240909	174600	152548152	974	974	974	974	0
209	20240909	174500	152548152	974	974	974	974	0
210	20240909	174400	152548152	974	974	974	974	0
211	20240909	174300	152548152	974	974	974	974	0
212	20240909	174200	152548152	974	974	974	974	7101
213	20240909	174100	152548152	974	974	974	974	0
214	20240909	174000	152548152	974	974	974	974	0
215	20240909	173900	152548152	974	974	974	974	0
216	20240909	173800	152548152	974	974	974	974	0
217	20240909	173700	152548152	974	974	974	974	0
218	20240909	173600	152548152	974	974	974	974	0
219	20240909	173500	152548152	974	974	974	974	0
220	20240909	173400	152548152	974	974	974	974	0
221	20240909	173300	152548152	974	974	974	974	0
222	20240909	173200	152548152	974	974	974	974	0
223	20240909	173100	152548152	974	974	974	974	0
224	20240909	173000	152548152	974	974	974	974	0
225	20240909	172900	152548152	974	974	974	974	0
226	20240909	172800	152548152	974	974	974	974	0
227	20240909	172700	152548152	974	974	974	974	0
228	20240909	172600	152548152	974	974	974	974	0
229	20240909	172500	152548152	974	974	974	974	0
230	20240909	172400	152548152	974	974	974	974	0
231	20240909	172300	152548152	974	974	974	974	0
232	20240909	172200	152548152	974	974	974	974	0
233	20240909	172100	152548152	974	974	974	974	0
234	20240909	172000	152548152	974	974	974	974	0
235	20240909	171900	152548152	974	974	974	974	0
236	20240909	171800	152548152	974	974	974	974	0
237	20240909	171700	152548152	974	974	974	974	0
238	20240909	171600	152548152	974	974	974	974	0
239	20240909	171500	152548152	974	974	974	974	0
240	20240909	171400	152548152	974	974	974	974	0
241	20240909	171300	152548152	974	974	974	974	0
242	20240909	171200	152548152	974	974	974	974	7101
243	20240909	171100	152548152	974	974	974	974	0
244	20240909	171000	152548152	974	974	974	974	0
245	20240909	170900	152548152	974	974	974	974	0
246	20240909	170800	152548152	974	974	974	974	0
247	20240909	170700	152548152	974	974	974	974	0
248	20240909	170600	152548152	974	974	974	974	0
249	20240909	170500	152548152	974	974	974	974	0
250	20240909	170400	152548152	974	974	974	974	0
251	20240909	170300	152548152	974	974	974	974	0
252	20240909	170200	152548152	974	974	974	974	0
253	20240909	170100	152548152	974	974	974	974	0
254	20240909	170000	152548152	974	974	974	974	0
255	20240909	165900	152548152	974	974	974	974	0
256	20240909	165800	152548152	974	974	974	974	0
257	20240909	165700	152548152	974	974	974	974	0
258	20240909	165600	152548152	974	974	974	974	0
259	20240909	165500	152548152	974	974	974	974	0
260	20240909	165400	152548152	974	974	974	974	0
261	20240909	165300	152548152	974	974	974	974	0
262	20240909	165200	152548152	974	974	974	974	0
263	20240909	165100	152548152	974	974	974	974	0
264	20240909	165000	152548152	974	974	974	974	0
265	20240909	164900	152548152	974	974	974	974	0
266	20240909	164800	152548152	974	974	974	974	0
267	20240909	164700	152548152	974	974	974	974	0
268	20240909	164600	152548152	974	974	974	974	0
269	20240909	164500	152548152	974	974	974	974	0
270	20240909	164400	152548152	974	974	974	974	0
271	20240909	164300	152548152	974	974	974	974	0
272	20240909	164200	152548152	974	974	974	974	7101
273	20240909	164100	152548152	974	974	974	974	0
274	20240909	164000	152548152	974	974	974	974	0
275	20240909	163900	152548152	974	974	974	974	0
276	20240909	163800	152548152	974	974	974	974	0
277	20240909	163700	152548152	974	974	974	974	0
278	20240909	163600	152548152	974	974	974	974	0
279	20240909	163500	152548152	974	974	974	974	0
280	20240909	163400	152548152	974	974	974	974	0
281	20240909	163300	152548152	974	974	974	974	0
282	20240909	163200	152548152	974	974	974	974	0
283	20240909	163100	152548152	974	974	974	974	0
284	20240909	163000	152548152	974	974	974	974	0
285	20240909	162900	152548152	974	974	974	974	0
286	20240909	162800	152548152	974	974	974	974	0
287	20240909	162700	152548152	974	974	974	974	0
288	20240909	162600	152548152	974	974	974	974	0
289	20240909	162500	152548152	974	974	974	974	0
290	20240909	162400	152548152	974	974	974	974	0
291	20240909	162300	152548152	974	974	974	974	0
292	20240909	162200	152548152	974	974	974	974	0
293	20240909	162100	152548152	974	974	974	974	0
294	20240909	162000	152548152	974	974	974	974	0
295	20240909	161900	152548152	974	974	974	974	0
296	20240909	161800	152548152	974	974	974	974	0
297	20240909	161700	152548152	974	974	974	974	0
298	20240909	161600	152548152	974	974	974	974	0
299	20240909	161500	152548152	974	974	974	974	0
300	20240909	161400	152548152	974	974	974	974	0
301	20240909	161300	152548152	974	974	974	974	0
302	20240909	161200	152548152	974	974	974	974	7101
303	20240909	161100	152548152	974	974	974	974	0
304	20240909	161000	152548152	974	974	974	974	0
305	20240909	160900	152548152	974	974	974	974	0
306	20240909	160800	152548152	974	974	974	974	0
307	20240909	160700	152548152	974	974	974	974	0
308	20240909	160600	152548152	974	974	974	974	0
309	20240909	160500	152548152	974	974	974	974	0
310	20240909	160400	152548152	974	974	974	974	0
311	20240909	160300	152548152	974	974	974	974	0
312	20240909	160200	152548152	974	974	974	974	0
313	20240909	160100	152548152	974	974	974	974	0
314	20240909	160000	152548152	974	974	974	974	0
315	20240909	155900	152548152	974	974	974	974	0
316	20240909	155800	152548152	974	974	974	974	0
317	20240909	155700	152548152	974	974	974	974	0
318	20240909	155600	152548152	974	974	974	974	0
319	20240909	155500	152548152	974	974	974	974	0
320	20240909	155400	152548152	974	974	974	974	0
321	20240909	155300	152548152	974	974	974	974	0
322	20240909	155200	152548152	974	974	974	974	0
323	20240909	155100	152548152	974	974	974	974	0
324	20240909	155000	152548152	974	974	974	974	0
325	20240909	154900	152548152	974	974	974	974	0
326	20240909	154800	152548152	974	974	974	974	0
327	20240909	154700	152548152	974	974	974	974	0
328	20240909	154600	152548152	974	974	974	974	0
329	20240909	154500	152548152	974	974	974	974	0
330	20240909	154400	152548152	974	974	974	974	0
331	20240909	154300	152548152	974	974	974	974	0
332	20240909	154200	152548152	974	974	974	974	7101
333	20240909	154100	152548152	974	974	974	974	0
334	20240909	154000	152548152	974	974	974	974	0
335	20240909	153900	152548152	974	974	974	974	0
336	20240909	153800	152548152	974	974	974	974	0
337	20240909	153700	152548152	974	974	974	974	0
338	20240909	153600	152548152	974	974	974	974	0
339	20240909	153500	152548152	974	974	974	974	0
340	20240909	153400	152548152	974	974	974	974	0
341	20240909	153300	152548152	974	974	974	974	0
342	20240909	153200	152548152	974	974	974	974	0
343	20240909	153100	152548152	974	974	974	974	0
344	20240909	153000	152548152	974	974	974	974	7101
345	20240909	152900	145631778	974	974	974	974	0
346	20240909	152800	145631778	974	974	974	974	0
347	20240909	152700	145631778	974	974	974	974	0
348	20240909	152600	145631778	974	974	974	974	0
349	20240909	152500	145631778	974	974	974	974	0
350	20240909	152400	145631778	974	974	974	974	0
351	20240909	152300	145631778	974	974	974	974	0
352	20240909	152200	145631778	974	974	974	974	0
353	20240909	152100	145631778	974	974	974	974	0
354	20240909	152000	145631778	974	974	974	974	0
355	20240909	151900	145631778	974	974	974	973	520
356	20240909	151800	145125499	974	974	974	973	314
357	20240909	151700	144819768	974	975	979	973	2523
358	20240909	151600	142361902	980	980	980	980	0
359	20240909	151500	142361902	980	980	980	975	3141
360	20240909	151400	139298799	976	976	976	976	2000
361	20240909	151300	137346799	981	981	981	981	1
362	20240909	151200	137345818	977	982	982	977	938
363	20240909	151100	136429202	982	982	982	982	110
364	20240909	151000	136321182	982	982	982	982	21
365	20240909	150900	136300560	982	982	982	982	10
366	20240909	150800	136290740	978	978	978	978	700
367	20240909	150700	135606140	982	982	982	982	0
368	20240909	150600	135606140	982	982	982	982	1
369	20240909	150500	135605158	978	982	982	978	81
370	20240909	150400	135525620	978	979	979	978	75
371	20240909	150300	135452269	982	982	982	982	0
372	20240909	150200	135452269	982	979	982	979	106
373	20240909	150100	135348192	982	981	982	981	3
374	20240909	150000	135345248	981	981	981	981	0
375	20240909	145900	135345248	981	981	981	981	72
376	20240909	145800	135274616	981	981	981	981	200
377	20240909	145700	135078416	981	980	981	980	58
378	20240909	145600	135021575	980	980	980	977	1276
379	20240909	145500	133774881	981	981	981	981	0
380	20240909	145400	133774881	981	981	981	981	5
381	20240909	145300	133769976	975	977	977	975	9923
382	20240909	145200	124089278	986	986	986	977	5
383	20240909	145100	124084358	978	980	986	978	1997
384	20240909	145000	122131017	986	986	986	986	5
385	20240909	144900	122126087	987	987	987	987	1
386	20240909	144800	122125100	980	980	980	980	77
387	20240909	144700	122049640	988	988	988	988	0
388	20240909	144600	122049640	988	982	988	975	14503
389	20240909	144500	107887111	980	987	989	980	3882
390	20240909	144400	104075156	989	987	989	987	31
391	20240909	144300	104044557	990	989	990	988	31
392	20240909	144200	104013917	990	990	990	990	1
393	20240909	144100	104012927	990	990	990	990	0
394	20240909	144000	104012927	990	990	990	990	65
395	20240909	143900	103948577	990	990	990	990	29
396	20240909	143800	103919867	990	990	990	990	30
397	20240909	143700	103890167	990	990	990	990	13
398	20240909	143600	103877297	990	990	990	990	106
399	20240909	143500	103772357	990	990	990	987	3159
400	20240909	143400	100645366	990	990	990	990	49
401	20240909	143300	100596856	990	990	990	990	0
402	20240909	143200	100596856	990	990	990	990	10
403	20240909	143100	100586956	990	990	990	990	0
404	20240909	143000	100586956	990	990	990	990	0
405	20240909	142900	100586956	990	990	990	990	1
406	20240909	142800	100585966	990	990	990	990	21
407	20240909	142700	100565176	990	990	990	990	0
408	20240909	142600	100565176	990	990	990	990	1
409	20240909	142500	100564186	990	990	990	990	10
410	20240909	142400	100554286	993	993	993	993	8
411	20240909	142300	100546342	993	993	993	993	110
412	20240909	142200	100437112	993	993	993	993	101
413	20240909	142100	100336819	990	993	993	990	1067
414	20240909	142000	99280486	993	993	993	993	300
415	20240909	141900	98982586	989	989	989	989	0
416	20240909	141800	98982586	989	989	989	989	108
417	20240909	141700	98875774	993	993	993	993	0
418	20240909	141600	98875774	993	993	993	993	0
419	20240909	141500	98875774	993	993	993	993	0
420	20240909	141400	98875774	993	993	993	993	0
421	20240909	141300	98875774	993	993	993	993	1102
422	20240909	141200	97781488	993	993	993	993	10
423	20240909	141100	97771558	993	993	993	993	0
424	20240909	141000	97771558	993	993	993	993	0
425	20240909	140900	97771558	993	993	993	993	0
426	20240909	140800	97771558	993	993	993	993	0
427	20240909	140700	97771558	993	988	993	985	4501
428	20240909	140600	93332333	994	994	994	994	1
429	20240909	140500	93331339	988	994	994	988	4
430	20240909	140400	93327369	990	994	994	990	1100
431	20240909	140300	92237969	994	994	994	994	1
432	20240909	140200	92236975	993	993	993	993	317
433	20240909	140100	91922194	993	993	993	993	1
434	20240909	140000	91921201	989	989	989	989	93
435	20240909	135900	91829224	990	990	990	990	913
436	20240909	135800	90925354	988	988	988	988	0
437	20240909	135700	90925354	988	988	988	988	0
438	20240909	135600	90925354	988	988	988	988	0
439	20240909	135500	90925354	988	990	990	988	513
440	20240909	135400	90418083	990	990	990	990	0
441	20240909	135300	90418083	990	990	990	990	0
442	20240909	135200	90418083	990	990	990	990	0
443	20240909	135100	90418083	990	990	990	990	0
444	20240909	135000	90418083	990	990	990	990	1000
445	20240909	134900	89428083	990	990	990	990	0
446	20240909	134800	89428083	990	995	995	990	51
447	20240909	134700	89377343	990	990	990	990	2
448	20240909	134600	89375363	990	990	990	990	0
449	20240909	134500	89375363	990	990	990	990	3023
450	20240909	134400	86382593	989	989	989	989	0
451	20240909	134300	86382593	989	989	989	989	0
452	20240909	134200	86382593	989	989	989	989	0
453	20240909	134100	86382593	989	989	989	989	30
454	20240909	134000	86352923	990	990	990	990	2
455	20240909	133900	86350943	990	990	990	990	0
456	20240909	133800	86350943	990	990	990	990	0
457	20240909	133700	86350943	990	990	990	990	0
458	20240909	133600	86350943	990	990	996	990	86
459	20240909	133500	86265797	990	990	990	990	0
460	20240909	133400	86265797	990	990	990	990	45
461	20240909	133300	86221247	996	995	996	995	2
462	20240909	133200	86219256	989	990	990	989	1001
463	20240909	133100	85228267	996	996	996	996	0
464	20240909	133000	85228267	996	995	996	989	197
465	20240909	132900	85032399	987	987	987	987	0
466	20240909	132800	85032399	987	987	987	987	1
467	20240909	132700	85031412	996	996	996	996	3
468	20240909	132600	85028424	996	996	996	996	83
469	20240909	132500	84945756	987	987	987	987	0
470	20240909	132400	84945756	987	987	987	987	0
471	20240909	132300	84945756	987	987	987	987	1
472	20240909	132200	84944769	987	993	993	985	944
473	20240909	132100	84007391	992	992	992	992	99
474	20240909	132000	83909183	985	985	985	985	0
475	20240909	131900	83909183	985	985	985	985	1
476	20240909	131800	83908198	991	985	991	985	998
477	20240909	131700	82919186	991	991	991	991	2
478	20240909	131600	82917204	991	988	991	988	2514
479	20240909	131500	80430081	988	988	988	988	0
480	20240909	131400	80430081	988	986	988	983	529
481	20240909	131300	79908230	986	985	986	985	259
482	20240909	131200	79653114	985	985	985	985	1
483	20240909	131100	79652129	985	985	985	985	0
484	20240909	131000	79652129	985	985	985	985	3
485	20240909	130900	79649174	980	980	980	980	0
486	20240909	130800	79649174	980	980	980	980	0
487	20240909	130700	79649174	980	980	980	980	0
488	20240909	130600	79649174	980	980	980	980	0
489	20240909	130500	79649174	980	980	980	980	0
490	20240909	130400	79649174	980	980	980	980	0
491	20240909	130300	79649174	980	980	980	980	1
492	20240909	130200	79648194	978	978	978	978	0
493	20240909	130100	79648194	978	981	981	978	2861
494	20240909	130000	76847886	980	982	986	980	7345
495	20240909	125900	69645934	987	987	987	987	1
496	20240909	125800	69644947	987	983	987	983	1003
497	20240909	125700	68658986	983	985	985	983	1318
498	20240909	125600	67361096	985	986	986	985	16
499	20240909	125500	67345335	988	988	988	988	1
500	20240909	125400	67344347	986	986	986	986	0
501	20240909	125300	67344347	986	986	986	986	0
502	20240909	125200	67344347	986	986	986	986	152
503	20240909	125100	67194475	988	988	988	988	0
504	20240909	125000	67194475	988	988	988	988	0
505	20240909	124900	67194475	988	988	988	988	0
506	20240909	124800	67194475	988	988	988	988	0
507	20240909	124700	67194475	988	988	988	988	0
508	20240909	124600	67194475	988	988	988	988	1000
509	20240909	124500	66206475	988	988	988	988	0
510	20240909	124400	66206475	988	988	988	988	1
511	20240909	124300	66205487	985	985	985	985	0
512	20240909	124200	66205487	985	985	985	985	0
513	20240909	124100	66205487	985	986	986	985	583
514	20240909	124000	65631230	986	986	986	986	500
515	20240909	123900	65138230	988	988	988	988	0
516	20240909	123800	65138230	988	988	988	988	0
517	20240909	123700	65138230	988	988	988	988	1
518	20240909	123600	65137242	985	985	985	985	0
519	20240909	123500	65137242	985	985	985	985	0
520	20240909	123400	65137242	985	985	985	985	0
521	20240909	123300	65137242	985	985	985	985	1
522	20240909	123200	65136257	989	989	989	989	0
523	20240909	123100	65136257	989	989	989	989	0
524	20240909	123000	65136257	989	989	989	989	0
525	20240909	122900	65136257	989	989	989	989	11
526	20240909	122800	65125378	990	990	990	990	0
527	20240909	122700	65125378	990	990	990	990	0
528	20240909	122600	65125378	990	990	990	990	0
529	20240909	122500	65125378	990	990	990	990	0
530	20240909	122400	65125378	990	990	990	990	0
531	20240909	122300	65125378	990	984	990	984	12
532	20240909	122200	65113564	990	990	990	990	0
533	20240909	122100	65113564	990	990	990	990	0
534	20240909	122000	65113564	990	990	990	990	10
535	20240909	121900	65103664	990	989	990	989	102
536	20240909	121800	65002785	989	983	989	983	3
537	20240909	121700	64999830	983	983	983	983	0
538	20240909	121600	64999830	983	983	983	983	0
539	20240909	121500	64999830	983	983	983	983	0
540	20240909	121400	64999830	983	983	983	983	0
541	20240909	121300	64999830	983	983	983	983	500
542	20240909	121200	64508330	983	983	983	983	0
543	20240909	121100	64508330	983	984	984	983	4000
544	20240909	121000	60574330	984	984	984	984	0
545	20240909	120900	60574330	984	984	984	984	0
546	20240909	120800	60574330	984	986	986	984	1000
547	20240909	120700	59589348	991	991	991	991	0
548	20240909	120600	59589348	991	991	991	991	0
549	20240909	120500	59589348	991	991	991	991	0
550	20240909	120400	59589348	991	991	991	991	0
551	20240909	120300	59589348	991	991	991	991	0
552	20240909	120200	59589348	991	991	991	991	0
553	20240909	120100	59589348	991	991	991	991	0
554	20240909	120000	59589348	991	991	991	991	3
555	20240909	115900	59586375	991	991	991	991	1004
556	20240909	115800	58591411	985	991	991	985	8
557	20240909	115700	58583489	991	991	991	991	0
558	20240909	115600	58583489	991	991	991	991	0
559	20240909	115500	58583489	991	989	991	989	777
560	20240909	115400	57814534	989	989	989	989	0
561	20240909	115300	57814534	989	989	989	989	0
562	20240909	115200	57814534	989	989	989	989	0
563	20240909	115100	57814534	989	984	989	984	6
564	20240909	115000	57808625	984	984	984	984	1020
565	20240909	114900	56804945	984	984	984	984	0
566	20240909	114800	56804945	984	984	984	984	0
567	20240909	114700	56804945	984	984	984	984	0
568	20240909	114600	56804945	984	984	984	984	0
569	20240909	114500	56804945	984	984	984	984	0
570	20240909	114400	56804945	984	984	984	984	0
571	20240909	114300	56804945	984	984	984	984	0
572	20240909	114200	56804945	984	984	984	984	1500
573	20240909	114100	55328945	989	989	989	989	1000
574	20240909	114000	54339945	993	993	993	993	0
575	20240909	113900	54339945	993	995	995	984	1305
576	20240909	113800	53055681	985	985	985	985	0
577	20240909	113700	53055681	985	987	987	985	1410
578	20240909	113600	51665462	987	987	987	987	0
579	20240909	113500	51665462	987	987	987	987	937
580	20240909	113400	50740643	984	984	984	984	0
581	20240909	113300	50740643	984	992	992	984	800
582	20240909	113200	49949828	996	996	996	996	0
583	20240909	113100	49949828	996	996	996	996	0
584	20240909	113000	49949828	996	996	996	996	0
585	20240909	112900	49949828	996	996	996	996	0
586	20240909	112800	49949828	996	996	996	996	0
587	20240909	112700	49949828	996	996	996	996	93
588	20240909	112600	49857200	997	997	997	997	0
589	20240909	112500	49857200	997	997	997	997	0
590	20240909	112400	49857200	997	997	997	997	1386
591	20240909	112300	48475358	997	997	997	997	0
592	20240909	112200	48475358	997	996	997	996	22
593	20240909	112100	48453440	997	997	997	997	0
594	20240909	112000	48453440	997	997	997	997	0
595	20240909	111900	48453440	997	997	997	997	0
596	20240909	111800	48453440	997	992	997	986	521
597	20240909	111700	47938855	992	992	992	992	0
598	20240909	111600	47938855	992	992	992	992	1
599	20240909	111500	47937863	995	995	995	995	0
600	20240909	111400	47937863	995	995	995	995	1000
601	20240909	111300	46942863	995	995	995	995	1004
602	20240909	111200	45943883	995	995	995	995	0
603	20240909	111100	45943883	995	995	995	995	0
604	20240909	111000	45943883	995	995	995	995	0
605	20240909	110900	45943883	995	995	995	995	0
606	20240909	110800	45943883	995	995	995	995	0
607	20240909	110700	45943883	995	995	995	995	2
608	20240909	110600	45941893	999	999	999	999	0
609	20240909	110500	45941893	999	999	999	999	0
610	20240909	110400	45941893	999	999	999	999	0
611	20240909	110300	45941893	999	999	999	999	0
612	20240909	110200	45941893	999	999	999	999	0
613	20240909	110100	45941893	999	999	999	999	0
614	20240909	110000	45941893	999	999	999	999	0
615	20240909	105900	45941893	999	999	999	999	0
616	20240909	105800	45941893	999	999	999	999	0
617	20240909	105700	45941893	999	999	999	999	0
618	20240909	105600	45941893	999	999	999	999	0
619	20240909	105500	45941893	999	999	999	999	0
620	20240909	105400	45941893	999	999	999	999	0
621	20240909	105300	45941893	999	999	999	999	0
622	20240909	105200	45941893	999	999	999	999	0
623	20240909	105100	45941893	999	999	999	999	0
624	20240909	105000	45941893	999	999	999	999	0
625	20240909	104900	45941893	999	999	999	999	0
626	20240909	104800	45941893	999	999	999	999	0
627	20240909	104700	45941893	999	999	999	999	0
628	20240909	104600	45941893	999	999	999	999	11
629	20240909	104500	45930904	999	999	999	999	0
630	20240909	104400	45930904	999	999	999	999	0
631	20240909	104300	45930904	999	999	999	999	1
632	20240909	104200	45929905	999	999	999	999	0
633	20240909	104100	45929905	999	998	999	998	2
634	20240909	104000	45927908	990	990	990	990	0
635	20240909	103900	45927908	990	990	990	990	0
636	20240909	103800	45927908	990	990	990	990	0
637	20240909	103700	45927908	990	990	990	990	1
638	20240909	103600	45926918	999	999	999	999	0
639	20240909	103500	45926918	999	999	999	999	0
640	20240909	103400	45926918	999	999	999	999	0
641	20240909	103300	45926918	999	999	999	999	0
642	20240909	103200	45926918	999	999	999	999	0
643	20240909	103100	45926918	999	999	999	999	0
644	20240909	103000	45926918	999	999	999	999	86
645	20240909	102900	45841004	999	987	999	987	19920
646	20240909	102800	26026616	987	987	987	987	3
647	20240909	102700	26023655	987	987	987	987	0
648	20240909	102600	26023655	987	987	987	987	0
649	20240909	102500	26023655	987	984	987	984	14
650	20240909	102400	26009863	987	985	987	984	12
651	20240909	102300	25998042	988	988	988	988	0
652	20240909	102200	25998042	988	984	988	984	6
653	20240909	102100	25992130	984	984	984	984	0
654	20240909	102000	25992130	984	984	984	984	1
655	20240909	101900	25991146	988	988	988	988	105
656	20240909	101800	25887406	984	984	984	984	3
657	20240909	101700	25884454	985	985	985	985	112
658	20240909	101600	25774134	988	988	988	988	0
659	20240909	101500	25774134	988	988	988	988	2
660	20240909	101400	25772158	988	988	988	988	0
661	20240909	101300	25772158	988	988	988	988	0
662	20240909	101200	25772158	988	988	988	988	1
663	20240909	101100	25771170	988	988	988	988	97
664	20240909	101000	25675334	988	988	988	988	0
665	20240909	100900	25675334	988	988	988	988	538
666	20240909	100800	25143790	988	990	990	988	17
667	20240909	100700	25126992	990	990	990	990	3
668	20240909	100600	25124022	990	990	990	990	0
669	20240909	100500	25124022	990	990	990	990	0
670	20240909	100400	25124022	990	990	990	990	209
671	20240909	100300	24917112	990	990	990	990	0
672	20240909	100200	24917112	990	990	990	990	0
673	20240909	100100	24917112	990	990	990	990	10
674	20240909	100000	24907212	990	990	990	990	0
675	20240909	095900	24907212	990	990	990	990	0
676	20240909	095800	24907212	990	990	990	990	0
677	20240909	095700	24907212	990	990	990	990	0
678	20240909	095600	24907212	990	990	990	990	0
679	20240909	095500	24907212	990	990	990	990	0
680	20240909	095400	24907212	990	990	990	990	1
681	20240909	095300	24906222	984	984	984	984	204
682	20240909	095200	24705486	998	998	998	998	0
683	20240909	095100	24705486	998	998	998	998	0
684	20240909	095000	24705486	998	998	998	998	0
685	20240909	094900	24705486	998	998	998	998	0
686	20240909	094800	24705486	998	998	998	998	1
687	20240909	094700	24704488	998	984	998	977	2241
688	20240909	094600	22503010	984	992	992	984	1465
689	20240909	094500	21057432	999	999	999	999	0
690	20240909	094400	21057432	999	999	999	992	112
691	20240909	094300	20946258	999	998	999	998	9
692	20240909	094200	20937268	999	999	999	992	28
693	20240909	094100	20909471	999	999	999	999	35
694	20240909	094000	20874506	999	999	999	999	0
695	20240909	093900	20874506	999	999	999	999	10
696	20240909	093800	20864516	999	999	999	999	0
697	20240909	093700	20864516	999	999	999	999	0
698	20240909	093600	20864516	999	999	999	999	11
699	20240909	093500	20853527	999	999	999	999	50
700	20240909	093400	20803577	999	999	999	999	1
701	20240909	093300	20802578	990	990	990	990	63
702	20240909	093200	20740208	999	999	999	999	500
703	20240909	093100	20240708	999	999	999	999	34
704	20240909	093000	20206742	999	999	999	999	100
705	20240909	092900	20106842	999	999	999	999	0
706	20240909	092800	20106842	999	999	999	999	0
707	20240909	092700	20106842	999	999	999	999	5
708	20240909	092600	20101847	999	999	999	999	0
709	20240909	092500	20101847	999	999	999	999	0
710	20240909	092400	20101847	999	999	999	999	0
711	20240909	092300	20101847	999	999	999	999	0
712	20240909	092200	20101847	999	999	999	999	0
713	20240909	092100	20101847	999	999	999	999	0
714	20240909	092000	20101847	999	999	999	999	0
715	20240909	091900	20101847	999	999	999	999	0
716	20240909	091800	20101847	999	999	999	999	0
717	20240909	091700	20101847	999	999	999	999	1
718	20240909	091600	20100848	1001	1000	1001	1000	227
719	20240909	091500	19873663	1016	1016	1016	1016	0
720	20240909	091400	19873663	1016	1016	1016	1016	0
721	20240909	091300	19873663	1016	1016	1016	1016	0
722	20240909	091200	19873663	1016	1017	1017	1016	52
723	20240909	091100	19820829	1000	998	1000	998	911
724	20240909	091000	18910244	998	997	998	997	251
725	20240909	090900	18659846	997	998	998	971	164
726	20240909	090800	18497525	999	986	999	986	10000
727	20240909	090700	8627665	986	986	986	986	2
728	20240909	090600	8625693	970	986	986	970	1514
729	20240909	090500	7157097	985	986	986	969	33
730	20240909	090400	7124579	966	966	966	966	4310
731	20240909	090300	2961119	988	988	988	988	0
732	20240909	090200	2961119	988	988	988	988	0
733	20240909	090100	2961119	988	988	988	988	0
734	20240909	090000	2961119	988	989	999	988	2994