KissMeData/016880/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190300	85081651	962	962	962	962	1817
3	20240926	190200	85081651	962	962	962	962	0
4	20240926	190100	85081651	962	962	962	962	0
5	20240926	190000	85081651	962	962	962	962	0
6	20240926	185900	85081651	962	962	962	962	0
7	20240926	185800	85081651	962	962	962	962	0
8	20240926	185700	85081651	962	962	962	962	0
9	20240926	185600	85081651	962	962	962	962	0
10	20240926	185500	85081651	962	962	962	962	0
11	20240926	185400	85081651	962	962	962	962	0
12	20240926	185300	85081651	962	962	962	962	0
13	20240926	185200	85081651	962	962	962	962	0
14	20240926	185100	85081651	962	962	962	962	0
15	20240926	185000	85081651	962	962	962	962	0
16	20240926	184900	85081651	962	962	962	962	0
17	20240926	184800	85081651	962	962	962	962	0
18	20240926	184700	85081651	962	962	962	962	0
19	20240926	184600	85081651	962	962	962	962	0
20	20240926	184500	85081651	962	962	962	962	0
21	20240926	184400	85081651	962	962	962	962	0
22	20240926	184300	85081651	962	962	962	962	0
23	20240926	184200	85081651	962	962	962	962	0
24	20240926	184100	85081651	962	962	962	962	0
25	20240926	184000	85081651	962	962	962	962	0
26	20240926	183900	85081651	962	962	962	962	0
27	20240926	183800	85081651	962	962	962	962	0
28	20240926	183700	85081651	962	962	962	962	0
29	20240926	183600	85081651	962	962	962	962	0
30	20240926	183500	85081651	962	962	962	962	0
31	20240926	183400	85081651	962	962	962	962	0
32	20240926	183300	85081651	962	962	962	962	1817
33	20240926	183200	85081651	962	962	962	962	0
34	20240926	183100	85081651	962	962	962	962	0
35	20240926	183000	85081651	962	962	962	962	0
36	20240926	182900	85081651	962	962	962	962	0
37	20240926	182800	85081651	962	962	962	962	0
38	20240926	182700	85081651	962	962	962	962	0
39	20240926	182600	85081651	962	962	962	962	0
40	20240926	182500	85081651	962	962	962	962	0
41	20240926	182400	85081651	962	962	962	962	0
42	20240926	182300	85081651	962	962	962	962	0
43	20240926	182200	85081651	962	962	962	962	0
44	20240926	182100	85081651	962	962	962	962	0
45	20240926	182000	85081651	962	962	962	962	0
46	20240926	181900	85081651	962	962	962	962	0
47	20240926	181800	85081651	962	962	962	962	0
48	20240926	181700	85081651	962	962	962	962	0
49	20240926	181600	85081651	962	962	962	962	0
50	20240926	181500	85081651	962	962	962	962	0
51	20240926	181400	85081651	962	962	962	962	0
52	20240926	181300	85081651	962	962	962	962	0
53	20240926	181200	85081651	962	962	962	962	0
54	20240926	181100	85081651	962	962	962	962	0
55	20240926	181000	85081651	962	962	962	962	0
56	20240926	180900	85081651	962	962	962	962	0
57	20240926	180800	85081651	962	962	962	962	0
58	20240926	180700	85081651	962	962	962	962	0
59	20240926	180600	85081651	962	962	962	962	0
60	20240926	180500	85081651	962	962	962	962	0
61	20240926	180400	85081651	962	962	962	962	0
62	20240926	180300	85081651	962	962	962	962	1817
63	20240926	180200	85081651	962	962	962	962	0
64	20240926	180100	85081651	962	962	962	962	0
65	20240926	180000	85081651	962	962	962	962	0
66	20240926	175900	85081651	962	962	962	962	0
67	20240926	175800	85081651	962	962	962	962	0
68	20240926	175700	85081651	962	962	962	962	0
69	20240926	175600	85081651	962	962	962	962	0
70	20240926	175500	85081651	962	962	962	962	0
71	20240926	175400	85081651	962	962	962	962	0
72	20240926	175300	85081651	962	962	962	962	0
73	20240926	175200	85081651	962	962	962	962	0
74	20240926	175100	85081651	962	962	962	962	0
75	20240926	175000	85081651	962	962	962	962	0
76	20240926	174900	85081651	962	962	962	962	0
77	20240926	174800	85081651	962	962	962	962	0
78	20240926	174700	85081651	962	962	962	962	0
79	20240926	174600	85081651	962	962	962	962	0
80	20240926	174500	85081651	962	962	962	962	0
81	20240926	174400	85081651	962	962	962	962	0
82	20240926	174300	85081651	962	962	962	962	0
83	20240926	174200	85081651	962	962	962	962	0
84	20240926	174100	85081651	962	962	962	962	0
85	20240926	174000	85081651	962	962	962	962	0
86	20240926	173900	85081651	962	962	962	962	0
87	20240926	173800	85081651	962	962	962	962	0
88	20240926	173700	85081651	962	962	962	962	0
89	20240926	173600	85081651	962	962	962	962	0
90	20240926	173500	85081651	962	962	962	962	0
91	20240926	173400	85081651	962	962	962	962	0
92	20240926	173300	85081651	962	962	962	962	1817
93	20240926	173200	85081651	962	962	962	962	0
94	20240926	173100	85081651	962	962	962	962	0
95	20240926	173000	85081651	962	962	962	962	0
96	20240926	172900	85081651	962	962	962	962	0
97	20240926	172800	85081651	962	962	962	962	0
98	20240926	172700	85081651	962	962	962	962	0
99	20240926	172600	85081651	962	962	962	962	0
100	20240926	172500	85081651	962	962	962	962	0
101	20240926	172400	85081651	962	962	962	962	0
102	20240926	172300	85081651	962	962	962	962	0
103	20240926	172200	85081651	962	962	962	962	0
104	20240926	172100	85081651	962	962	962	962	0
105	20240926	172000	85081651	962	962	962	962	0
106	20240926	171900	85081651	962	962	962	962	0
107	20240926	171800	85081651	962	962	962	962	0
108	20240926	171700	85081651	962	962	962	962	0
109	20240926	171600	85081651	962	962	962	962	0
110	20240926	171500	85081651	962	962	962	962	0
111	20240926	171400	85081651	962	962	962	962	0
112	20240926	171300	85081651	962	962	962	962	0
113	20240926	171200	85081651	962	962	962	962	0
114	20240926	171100	85081651	962	962	962	962	0
115	20240926	171000	85081651	962	962	962	962	0
116	20240926	170900	85081651	962	962	962	962	0
117	20240926	170800	85081651	962	962	962	962	0
118	20240926	170700	85081651	962	962	962	962	0
119	20240926	170600	85081651	962	962	962	962	0
120	20240926	170500	85081651	962	962	962	962	0
121	20240926	170400	85081651	962	962	962	962	0
122	20240926	170300	85081651	962	962	962	962	1817
123	20240926	170200	85081651	962	962	962	962	0
124	20240926	170100	85081651	962	962	962	962	0
125	20240926	170000	85081651	962	962	962	962	0
126	20240926	165900	85081651	962	962	962	962	0
127	20240926	165800	85081651	962	962	962	962	0
128	20240926	165700	85081651	962	962	962	962	0
129	20240926	165600	85081651	962	962	962	962	0
130	20240926	165500	85081651	962	962	962	962	0
131	20240926	165400	85081651	962	962	962	962	0
132	20240926	165300	85081651	962	962	962	962	0
133	20240926	165200	85081651	962	962	962	962	0
134	20240926	165100	85081651	962	962	962	962	0
135	20240926	165000	85081651	962	962	962	962	0
136	20240926	164900	85081651	962	962	962	962	0
137	20240926	164800	85081651	962	962	962	962	0
138	20240926	164700	85081651	962	962	962	962	0
139	20240926	164600	85081651	962	962	962	962	0
140	20240926	164500	85081651	962	962	962	962	0
141	20240926	164400	85081651	962	962	962	962	0
142	20240926	164300	85081651	962	962	962	962	0
143	20240926	164200	85081651	962	962	962	962	0
144	20240926	164100	85081651	962	962	962	962	0
145	20240926	164000	85081651	962	962	962	962	0
146	20240926	163900	85081651	962	962	962	962	0
147	20240926	163800	85081651	962	962	962	962	0
148	20240926	163700	85081651	962	962	962	962	0
149	20240926	163600	85081651	962	962	962	962	0
150	20240926	163500	85081651	962	962	962	962	0
151	20240926	163400	85081651	962	962	962	962	0
152	20240926	163300	85081651	962	962	962	962	1817
153	20240926	163200	85081651	962	962	962	962	0
154	20240926	163100	85081651	962	962	962	962	0
155	20240926	163000	85081651	962	962	962	962	0
156	20240926	162900	85081651	962	962	962	962	0
157	20240926	162800	85081651	962	962	962	962	0
158	20240926	162700	85081651	962	962	962	962	0
159	20240926	162600	85081651	962	962	962	962	0
160	20240926	162500	85081651	962	962	962	962	0
161	20240926	162400	85081651	962	962	962	962	0
162	20240926	162300	85081651	962	962	962	962	0
163	20240926	162200	85081651	962	962	962	962	0
164	20240926	162100	85081651	962	962	962	962	0
165	20240926	162000	85081651	962	962	962	962	0
166	20240926	161900	85081651	962	962	962	962	0
167	20240926	161800	85081651	962	962	962	962	0
168	20240926	161700	85081651	962	962	962	962	0
169	20240926	161600	85081651	962	962	962	962	0
170	20240926	161500	85081651	962	962	962	962	0
171	20240926	161400	85081651	962	962	962	962	0
172	20240926	161300	85081651	962	962	962	962	0
173	20240926	161200	85081651	962	962	962	962	0
174	20240926	161100	85081651	962	962	962	962	0
175	20240926	161000	85081651	962	962	962	962	0
176	20240926	160900	85081651	962	962	962	962	0
177	20240926	160800	85081651	962	962	962	962	0
178	20240926	160700	85081651	962	962	962	962	0
179	20240926	160600	85081651	962	962	962	962	0
180	20240926	160500	85081651	962	962	962	962	0
181	20240926	160400	85081651	962	962	962	962	0
182	20240926	160300	85081651	962	962	962	962	1817
183	20240926	160200	85081651	962	962	962	962	0
184	20240926	160100	85081651	962	962	962	962	0
185	20240926	160000	85081651	962	962	962	962	0
186	20240926	155900	85081651	962	962	962	962	0
187	20240926	155800	85081651	962	962	962	962	0
188	20240926	155700	85081651	962	962	962	962	0
189	20240926	155600	85081651	962	962	962	962	0
190	20240926	155500	85081651	962	962	962	962	0
191	20240926	155400	85081651	962	962	962	962	0
192	20240926	155300	85081651	962	962	962	962	0
193	20240926	155200	85081651	962	962	962	962	0
194	20240926	155100	85081651	962	962	962	962	0
195	20240926	155000	85081651	962	962	962	962	0
196	20240926	154900	85081651	962	962	962	962	0
197	20240926	154800	85081651	962	962	962	962	0
198	20240926	154700	85081651	962	962	962	962	0
199	20240926	154600	85081651	962	962	962	962	0
200	20240926	154500	85081651	962	962	962	962	0
201	20240926	154400	85081651	962	962	962	962	0
202	20240926	154300	85081651	962	962	962	962	0
203	20240926	154200	85081651	962	962	962	962	0
204	20240926	154100	85081651	962	962	962	962	0
205	20240926	154000	85081651	962	962	962	962	0
206	20240926	153900	85081651	962	962	962	962	0
207	20240926	153800	85081651	962	962	962	962	0
208	20240926	153700	85081651	962	962	962	962	0
209	20240926	153600	85081651	962	962	962	962	0
210	20240926	153500	85081651	962	962	962	962	0
211	20240926	153400	85081651	962	962	962	962	0
212	20240926	153300	85081651	962	962	962	962	1817
213	20240926	153200	85081651	962	962	962	962	0
214	20240926	153100	85081651	962	962	962	962	0
215	20240926	153000	85081651	962	962	962	962	1817
216	20240926	152900	83333697	962	962	962	962	0
217	20240926	152800	83333697	962	962	962	962	0
218	20240926	152700	83333697	962	962	962	962	0
219	20240926	152600	83333697	962	962	962	962	0
220	20240926	152500	83333697	962	962	962	962	0
221	20240926	152400	83333697	962	962	962	962	0
222	20240926	152300	83333697	962	962	962	962	0
223	20240926	152200	83333697	962	962	962	962	0
224	20240926	152100	83333697	962	962	962	962	0
225	20240926	152000	83333697	962	962	962	962	0
226	20240926	151900	83333697	962	961	962	961	202
227	20240926	151800	83139391	961	962	962	961	31
228	20240926	151700	83109599	962	962	962	962	50
229	20240926	151600	83061499	961	961	961	961	0
230	20240926	151500	83061499	961	959	961	959	1450
231	20240926	151400	81669871	959	959	959	958	343
232	20240926	151300	81341264	959	959	959	959	112
233	20240926	151200	81233856	959	959	959	957	32
234	20240926	151100	81203186	958	959	959	957	567
235	20240926	151000	80659774	959	960	960	959	184
236	20240926	150900	80483234	962	962	962	962	2
237	20240926	150800	80481310	960	962	962	960	1003
238	20240926	150700	79518424	962	962	962	962	0
239	20240926	150600	79518424	962	962	962	962	555
240	20240926	150500	78984514	962	962	962	962	113
241	20240926	150400	78875808	962	962	962	962	40
242	20240926	150300	78837328	962	961	962	961	147
243	20240926	150200	78696014	960	963	963	960	878
244	20240926	150100	77851518	964	964	964	964	7
245	20240926	150000	77844770	964	964	964	964	0
246	20240926	145900	77844770	964	964	964	964	0
247	20240926	145800	77844770	964	964	964	964	4
248	20240926	145700	77840914	964	964	964	964	1
249	20240926	145600	77839950	964	964	964	964	1
250	20240926	145500	77838986	964	964	964	964	1
251	20240926	145400	77838022	964	964	964	964	0
252	20240926	145300	77838022	964	965	965	964	2
253	20240926	145200	77836093	965	965	965	965	0
254	20240926	145100	77836093	965	965	965	965	0
255	20240926	145000	77836093	965	965	965	965	1
256	20240926	144900	77835128	965	965	965	965	0
257	20240926	144800	77835128	965	965	965	965	1
258	20240926	144700	77834163	965	965	965	965	0
259	20240926	144600	77834163	965	965	965	965	136
260	20240926	144500	77702923	965	965	965	965	0
261	20240926	144400	77702923	965	965	965	965	1
262	20240926	144300	77701958	965	965	965	965	6
263	20240926	144200	77696168	965	965	965	965	0
264	20240926	144100	77696168	965	965	965	965	189
265	20240926	144000	77513783	965	965	965	965	0
266	20240926	143900	77513783	965	965	965	965	0
267	20240926	143800	77513783	965	965	965	965	212
268	20240926	143700	77309203	964	963	964	963	205
269	20240926	143600	77111592	964	964	964	964	0
270	20240926	143500	77111592	964	964	964	964	0
271	20240926	143400	77111592	964	964	964	964	0
272	20240926	143300	77111592	964	964	964	964	0
273	20240926	143200	77111592	964	964	964	964	14
274	20240926	143100	77098096	965	965	965	965	0
275	20240926	143000	77098096	965	965	965	965	16
276	20240926	142900	77082656	963	963	963	963	0
277	20240926	142800	77082656	963	963	963	963	0
278	20240926	142700	77082656	963	963	963	963	0
279	20240926	142600	77082656	963	963	963	963	0
280	20240926	142500	77082656	963	964	964	963	9
281	20240926	142400	77073988	964	964	964	964	0
282	20240926	142300	77073988	964	964	964	964	0
283	20240926	142200	77073988	964	965	965	964	84
284	20240926	142100	76992929	965	965	965	965	0
285	20240926	142000	76992929	965	965	965	965	0
286	20240926	141900	76992929	965	965	965	965	58
287	20240926	141800	76936959	966	966	966	966	0
288	20240926	141700	76936959	966	966	966	966	1
289	20240926	141600	76935993	966	966	966	966	0
290	20240926	141500	76935993	966	966	966	966	5
291	20240926	141400	76931163	963	965	965	963	1000
292	20240926	141300	75968141	965	965	965	965	520
293	20240926	141200	75466341	966	966	966	966	18
294	20240926	141100	75448953	965	966	966	965	22
295	20240926	141000	75427722	966	966	966	966	1
296	20240926	140900	75426756	966	966	966	966	3
297	20240926	140800	75423858	966	966	966	966	1
298	20240926	140700	75422892	966	966	966	966	0
299	20240926	140600	75422892	966	966	966	966	1
300	20240926	140500	75421926	964	965	965	964	160
301	20240926	140400	75267633	965	965	965	965	439
302	20240926	140300	74843998	965	966	966	965	1086
303	20240926	140200	73795922	966	965	966	965	1005
304	20240926	140100	72826092	965	965	965	965	547
305	20240926	140000	72298237	964	965	965	964	43
306	20240926	135900	72256746	965	965	965	965	0
307	20240926	135800	72256746	965	965	965	965	9
308	20240926	135700	72248061	966	966	966	966	1
309	20240926	135600	72247095	967	967	967	967	1
310	20240926	135500	72246128	967	968	968	967	3
311	20240926	135400	72243226	968	968	968	968	1
312	20240926	135300	72242258	968	968	968	968	1
313	20240926	135200	72241290	968	968	968	968	1
314	20240926	135100	72240322	966	966	966	966	0
315	20240926	135000	72240322	966	967	967	966	82
316	20240926	134900	72161109	968	968	968	968	2
317	20240926	134800	72159173	969	969	969	969	0
318	20240926	134700	72159173	969	969	969	969	16
319	20240926	134600	72143669	966	967	967	966	102
320	20240926	134500	72045065	967	969	970	967	243
321	20240926	134400	71809867	968	968	968	968	1959
322	20240926	134300	69913555	967	967	967	967	28
323	20240926	134200	69886479	966	964	966	964	2749
324	20240926	134100	67233671	964	964	964	964	90
325	20240926	134000	67146911	963	964	964	963	1541
326	20240926	133900	65662587	964	964	964	964	2
327	20240926	133800	65660659	964	964	964	964	1
328	20240926	133700	65659695	964	964	964	964	21
329	20240926	133600	65639451	964	964	964	964	15
330	20240926	133500	65624991	964	964	964	964	0
331	20240926	133400	65624991	964	964	964	964	2
332	20240926	133300	65623063	964	964	964	964	0
333	20240926	133200	65623063	964	964	964	964	5
334	20240926	133100	65618243	964	964	964	964	0
335	20240926	133000	65618243	964	964	964	964	5
336	20240926	132900	65613423	964	964	964	964	1
337	20240926	132800	65612459	964	964	964	964	0
338	20240926	132700	65612459	964	964	964	964	2115
339	20240926	132600	63573599	962	962	962	962	0
340	20240926	132500	63573599	962	962	962	962	0
341	20240926	132400	63573599	962	962	962	962	0
342	20240926	132300	63573599	962	961	962	961	5248
343	20240926	132200	58525043	962	962	962	962	0
344	20240926	132100	58525043	962	960	962	960	4
345	20240926	132000	58521197	950	962	962	950	24458
346	20240926	131900	35160482	965	965	965	965	1
347	20240926	131800	35159517	965	965	965	965	447
348	20240926	131700	34728162	965	965	965	965	0
349	20240926	131600	34728162	965	965	965	965	0
350	20240926	131500	34728162	965	965	965	965	0
351	20240926	131400	34728162	965	965	965	965	519
352	20240926	131300	34227327	965	965	965	965	0
353	20240926	131200	34227327	965	965	965	965	0
354	20240926	131100	34227327	965	965	965	965	0
355	20240926	131000	34227327	965	965	965	965	1447
356	20240926	130900	32830972	965	965	965	965	23
357	20240926	130800	32808777	965	965	965	965	0
358	20240926	130700	32808777	965	965	965	965	0
359	20240926	130600	32808777	965	965	965	965	0
360	20240926	130500	32808777	965	965	965	965	1001
361	20240926	130400	31842812	965	964	965	964	150
362	20240926	130300	31698205	963	963	963	963	0
363	20240926	130200	31698205	963	963	963	963	0
364	20240926	130100	31698205	963	963	963	963	0
365	20240926	130000	31698205	963	963	963	963	897
366	20240926	125900	30834394	963	963	963	963	0
367	20240926	125800	30834394	963	963	963	963	0
368	20240926	125700	30834394	963	963	963	963	1
369	20240926	125600	30833431	963	963	963	963	0
370	20240926	125500	30833431	963	963	963	963	0
371	20240926	125400	30833431	963	963	963	963	0
372	20240926	125300	30833431	963	963	963	963	13
373	20240926	125200	30820912	963	963	963	963	15
374	20240926	125100	30806467	961	961	961	961	0
375	20240926	125000	30806467	961	961	961	961	0
376	20240926	124900	30806467	961	961	961	961	11
377	20240926	124800	30795896	961	961	961	961	246
378	20240926	124700	30559490	961	961	961	961	200
379	20240926	124600	30367290	961	961	961	961	0
380	20240926	124500	30367290	961	961	961	961	0
381	20240926	124400	30367290	961	961	961	961	0
382	20240926	124300	30367290	961	961	961	961	0
383	20240926	124200	30367290	961	961	961	961	0
384	20240926	124100	30367290	961	963	963	961	207
385	20240926	124000	30167958	963	963	963	963	0
386	20240926	123900	30167958	963	963	963	963	1
387	20240926	123800	30166995	963	963	963	963	1
388	20240926	123700	30166032	963	963	963	963	0
389	20240926	123600	30166032	963	963	963	963	4
390	20240926	123500	30162180	961	961	961	961	0
391	20240926	123400	30162180	961	961	961	961	1
392	20240926	123300	30161219	963	963	963	963	10
393	20240926	123200	30151589	962	962	962	962	0
394	20240926	123100	30151589	962	962	962	962	0
395	20240926	123000	30151589	962	962	962	962	0
396	20240926	122900	30151589	962	962	962	962	0
397	20240926	122800	30151589	962	962	962	962	0
398	20240926	122700	30151589	962	962	962	962	0
399	20240926	122600	30151589	962	962	962	962	10
400	20240926	122500	30141969	962	962	962	962	1
401	20240926	122400	30141007	962	962	962	962	23
402	20240926	122300	30118881	962	962	962	962	0
403	20240926	122200	30118881	962	962	962	962	1
404	20240926	122100	30117919	963	963	963	963	0
405	20240926	122000	30117919	963	963	963	963	1
406	20240926	121900	30116956	963	963	963	963	0
407	20240926	121800	30116956	963	963	963	963	0
408	20240926	121700	30116956	963	963	963	963	2
409	20240926	121600	30115030	963	963	963	963	58
410	20240926	121500	30059176	962	962	962	962	0
411	20240926	121400	30059176	962	962	962	962	1
412	20240926	121300	30058214	963	963	963	963	0
413	20240926	121200	30058214	963	963	963	963	0
414	20240926	121100	30058214	963	963	963	963	0
415	20240926	121000	30058214	963	963	963	963	0
416	20240926	120900	30058214	963	963	963	963	1
417	20240926	120800	30057251	963	963	963	963	0
418	20240926	120700	30057251	963	963	963	963	0
419	20240926	120600	30057251	963	963	963	963	45
420	20240926	120500	30013916	963	963	963	963	0
421	20240926	120400	30013916	963	963	963	963	0
422	20240926	120300	30013916	963	963	963	963	0
423	20240926	120200	30013916	963	962	963	962	200
424	20240926	120100	29821317	963	963	963	963	0
425	20240926	120000	29821317	963	962	963	962	5
426	20240926	115900	29816503	962	962	962	962	0
427	20240926	115800	29816503	962	962	962	962	0
428	20240926	115700	29816503	962	962	962	962	0
429	20240926	115600	29816503	962	962	962	962	0
430	20240926	115500	29816503	962	962	962	962	0
431	20240926	115400	29816503	962	962	962	961	152
432	20240926	115300	29670429	962	962	962	962	0
433	20240926	115200	29670429	962	962	962	962	0
434	20240926	115100	29670429	962	962	962	962	0
435	20240926	115000	29670429	962	962	962	962	10
436	20240926	114900	29660809	962	962	962	962	0
437	20240926	114800	29660809	962	962	962	962	0
438	20240926	114700	29660809	962	962	962	962	0
439	20240926	114600	29660809	962	963	963	962	54
440	20240926	114500	29608858	963	962	963	962	30
441	20240926	114400	29579988	962	962	962	962	772
442	20240926	114300	28837324	962	962	962	962	3
443	20240926	114200	28834438	961	961	961	961	0
444	20240926	114100	28834438	961	961	961	961	84
445	20240926	114000	28753714	961	961	961	961	0
446	20240926	113900	28753714	961	961	961	961	97
447	20240926	113800	28660497	962	962	962	962	120
448	20240926	113700	28545057	962	962	962	962	23
449	20240926	113600	28522931	962	962	962	962	1
450	20240926	113500	28521969	962	962	962	962	1
451	20240926	113400	28521007	962	962	962	962	0
452	20240926	113300	28521007	962	962	962	962	30
453	20240926	113200	28492147	962	962	962	962	100
454	20240926	113100	28395947	962	962	962	962	4
455	20240926	113000	28392099	962	962	962	962	0
456	20240926	112900	28392099	962	962	962	962	0
457	20240926	112800	28392099	962	962	962	962	0
458	20240926	112700	28392099	962	962	962	962	333
459	20240926	112600	28071753	962	962	962	961	34
460	20240926	112500	28039052	961	961	961	961	6
461	20240926	112400	28033286	961	961	961	961	2
462	20240926	112300	28031364	961	961	961	961	2
463	20240926	112200	28029442	960	961	961	960	1004
464	20240926	112100	27065598	961	961	961	961	1
465	20240926	112000	27064637	961	961	961	961	0
466	20240926	111900	27064637	961	962	962	961	1016
467	20240926	111800	26088260	962	962	962	962	3
468	20240926	111700	26085374	962	962	962	962	1
469	20240926	111600	26084412	962	962	962	962	1002
470	20240926	111500	25120488	962	962	962	962	1201
471	20240926	111400	23965126	962	962	962	962	0
472	20240926	111300	23965126	962	962	962	962	0
473	20240926	111200	23965126	962	962	962	962	0
474	20240926	111100	23965126	962	962	962	962	0
475	20240926	111000	23965126	962	962	962	962	0
476	20240926	110900	23965126	962	963	963	962	77
477	20240926	110800	23890976	963	963	963	963	1
478	20240926	110700	23890013	963	963	963	963	0
479	20240926	110600	23890013	963	963	963	963	1
480	20240926	110500	23889050	963	962	963	961	4036
481	20240926	110400	20009946	963	963	963	963	1
482	20240926	110300	20008983	963	963	963	963	0
483	20240926	110200	20008983	963	963	963	963	0
484	20240926	110100	20008983	963	963	963	963	0
485	20240926	110000	20008983	963	963	963	963	0
486	20240926	105900	20008983	963	963	963	963	1
487	20240926	105800	20008020	963	964	964	963	3
488	20240926	105700	20005130	964	964	964	964	0
489	20240926	105600	20005130	964	964	964	964	10
490	20240926	105500	19995490	964	964	964	964	0
491	20240926	105400	19995490	964	964	964	964	1
492	20240926	105300	19994526	961	963	963	961	305
493	20240926	105200	19701347	963	964	964	963	48
494	20240926	105100	19655077	965	965	965	965	10
495	20240926	105000	19645427	966	966	966	966	0
496	20240926	104900	19645427	966	966	966	966	0
497	20240926	104800	19645427	966	966	966	966	0
498	20240926	104700	19645427	966	966	966	966	0
499	20240926	104600	19645427	966	965	966	965	200
500	20240926	104500	19452309	964	965	965	964	308
501	20240926	104400	19155209	964	964	964	964	0
502	20240926	104300	19155209	964	964	964	964	68
503	20240926	104200	19089657	964	964	964	964	0
504	20240926	104100	19089657	964	964	964	964	1
505	20240926	104000	19088693	964	964	964	964	0
506	20240926	103900	19088693	964	964	964	964	272
507	20240926	103800	18826485	964	964	964	964	0
508	20240926	103700	18826485	964	964	964	964	0
509	20240926	103600	18826485	964	964	964	964	1
510	20240926	103500	18825521	964	964	964	964	0
511	20240926	103400	18825521	964	964	964	964	0
512	20240926	103300	18825521	964	964	964	964	1
513	20240926	103200	18824557	964	964	964	964	0
514	20240926	103100	18824557	964	963	964	963	8
515	20240926	103000	18816847	962	962	962	962	237
516	20240926	102900	18588853	963	963	963	963	0
517	20240926	102800	18588853	963	963	963	963	1
518	20240926	102700	18587890	963	963	963	963	1
519	20240926	102600	18586927	962	962	962	962	20
520	20240926	102500	18567687	964	964	964	964	0
521	20240926	102400	18567687	964	964	964	964	0
522	20240926	102300	18567687	964	963	964	963	3
523	20240926	102200	18564797	963	963	963	963	1
524	20240926	102100	18563834	962	963	963	962	1701
525	20240926	102000	16925772	963	963	963	963	122
526	20240926	101900	16808286	963	963	963	963	0
527	20240926	101800	16808286	963	963	963	963	200
528	20240926	101700	16615686	963	963	963	963	0
529	20240926	101600	16615686	963	962	963	962	2
530	20240926	101500	16613761	963	963	963	963	0
531	20240926	101400	16613761	963	961	963	960	1782
532	20240926	101300	14900635	962	962	962	962	2
533	20240926	101200	14898711	962	962	962	962	5
534	20240926	101100	14893901	960	960	960	960	0
535	20240926	101000	14893901	960	960	960	960	3
536	20240926	100900	14891021	960	960	960	960	1
537	20240926	100800	14890061	962	962	962	962	200
538	20240926	100700	14697661	962	962	962	962	65
539	20240926	100600	14635131	962	962	962	962	0
540	20240926	100500	14635131	962	961	962	961	53
541	20240926	100400	14584155	962	961	962	961	7562
542	20240926	100300	7310346	961	961	961	959	92
543	20240926	100200	7222080	961	961	961	961	1
544	20240926	100100	7221119	961	961	961	961	0
545	20240926	100000	7221119	961	961	961	961	0
546	20240926	095900	7221119	961	961	961	961	0
547	20240926	095800	7221119	961	961	961	961	0
548	20240926	095700	7221119	961	961	961	961	0
549	20240926	095600	7221119	961	961	961	961	0
550	20240926	095500	7221119	961	961	961	961	0
551	20240926	095400	7221119	961	961	961	961	0
552	20240926	095300	7221119	961	961	961	961	100
553	20240926	095200	7125019	961	961	961	961	200
554	20240926	095100	6932819	962	960	962	960	100
555	20240926	095000	6836623	959	959	959	959	0
556	20240926	094900	6836623	959	959	959	959	0
557	20240926	094800	6836623	959	959	959	959	0
558	20240926	094700	6836623	959	959	959	959	0
559	20240926	094600	6836623	959	959	959	959	0
560	20240926	094500	6836623	959	959	959	959	0
561	20240926	094400	6836623	959	959	959	959	1
562	20240926	094300	6835664	961	961	961	961	2
563	20240926	094200	6833742	961	961	961	961	0
564	20240926	094100	6833742	961	961	961	961	0
565	20240926	094000	6833742	961	961	961	961	302
566	20240926	093900	6543520	960	960	960	960	5
567	20240926	093800	6538720	961	958	961	958	11
568	20240926	093700	6528179	958	958	958	958	0
569	20240926	093600	6528179	958	958	958	958	44
570	20240926	093500	6486027	958	958	958	958	210
571	20240926	093400	6284847	958	958	958	958	21
572	20240926	093300	6264729	958	958	958	958	6
573	20240926	093200	6258981	958	958	958	958	8
574	20240926	093100	6251317	958	958	958	958	10
575	20240926	093000	6241737	956	958	958	956	12
576	20240926	092900	6230263	955	955	955	955	248
577	20240926	092800	5993423	955	956	956	955	629
578	20240926	092700	5392727	956	956	956	956	0
579	20240926	092600	5392727	956	956	956	956	45
580	20240926	092500	5349707	956	957	957	956	1175
581	20240926	092400	4226376	957	958	958	957	102
582	20240926	092300	4128661	958	958	958	957	21
583	20240926	092200	4108551	961	961	961	961	0
584	20240926	092100	4108551	961	962	962	961	422
585	20240926	092000	3702600	962	962	962	962	0
586	20240926	091900	3702600	962	962	962	962	0
587	20240926	091800	3702600	962	962	962	962	0
588	20240926	091700	3702600	962	962	962	962	1
589	20240926	091600	3701638	957	957	957	957	0
590	20240926	091500	3701638	957	957	957	957	1000
591	20240926	091400	2744638	957	957	957	957	3
592	20240926	091300	2741767	961	961	961	961	0
593	20240926	091200	2741767	961	960	961	960	425
594	20240926	091100	2333383	960	960	960	960	0
595	20240926	091000	2333383	960	960	960	960	700
596	20240926	090900	1661383	960	960	960	960	40
597	20240926	090800	1622983	959	959	959	959	32
598	20240926	090700	1592295	959	959	959	959	1
599	20240926	090600	1591336	951	951	951	951	300
600	20240926	090500	1306036	961	961	961	961	0
601	20240926	090400	1306036	961	961	961	961	0
602	20240926	090300	1306036	961	956	961	951	502
603	20240926	090200	828196	956	956	956	956	0
604	20240926	090100	828196	956	956	956	956	0
605	20240926	090000	828196	956	960	960	956	863