KissMeData/016880/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190300	68032095	960	960	960	960	2395
3	20240927	190200	68032095	960	960	960	960	0
4	20240927	190100	68032095	960	960	960	960	0
5	20240927	190000	68032095	960	960	960	960	0
6	20240927	185900	68032095	960	960	960	960	0
7	20240927	185800	68032095	960	960	960	960	0
8	20240927	185700	68032095	960	960	960	960	0
9	20240927	185600	68032095	960	960	960	960	0
10	20240927	185500	68032095	960	960	960	960	0
11	20240927	185400	68032095	960	960	960	960	0
12	20240927	185300	68032095	960	960	960	960	0
13	20240927	185200	68032095	960	960	960	960	0
14	20240927	185100	68032095	960	960	960	960	0
15	20240927	185000	68032095	960	960	960	960	0
16	20240927	184900	68032095	960	960	960	960	0
17	20240927	184800	68032095	960	960	960	960	0
18	20240927	184700	68032095	960	960	960	960	0
19	20240927	184600	68032095	960	960	960	960	0
20	20240927	184500	68032095	960	960	960	960	0
21	20240927	184400	68032095	960	960	960	960	0
22	20240927	184300	68032095	960	960	960	960	0
23	20240927	184200	68032095	960	960	960	960	0
24	20240927	184100	68032095	960	960	960	960	0
25	20240927	184000	68032095	960	960	960	960	0
26	20240927	183900	68032095	960	960	960	960	0
27	20240927	183800	68032095	960	960	960	960	0
28	20240927	183700	68032095	960	960	960	960	0
29	20240927	183600	68032095	960	960	960	960	0
30	20240927	183500	68032095	960	960	960	960	0
31	20240927	183400	68032095	960	960	960	960	0
32	20240927	183300	68032095	960	960	960	960	2395
33	20240927	183200	68032095	960	960	960	960	0
34	20240927	183100	68032095	960	960	960	960	0
35	20240927	183000	68032095	960	960	960	960	0
36	20240927	182900	68032095	960	960	960	960	0
37	20240927	182800	68032095	960	960	960	960	0
38	20240927	182700	68032095	960	960	960	960	0
39	20240927	182600	68032095	960	960	960	960	0
40	20240927	182500	68032095	960	960	960	960	0
41	20240927	182400	68032095	960	960	960	960	0
42	20240927	182300	68032095	960	960	960	960	0
43	20240927	182200	68032095	960	960	960	960	0
44	20240927	182100	68032095	960	960	960	960	0
45	20240927	182000	68032095	960	960	960	960	0
46	20240927	181900	68032095	960	960	960	960	0
47	20240927	181800	68032095	960	960	960	960	0
48	20240927	181700	68032095	960	960	960	960	0
49	20240927	181600	68032095	960	960	960	960	0
50	20240927	181500	68032095	960	960	960	960	0
51	20240927	181400	68032095	960	960	960	960	0
52	20240927	181300	68032095	960	960	960	960	0
53	20240927	181200	68032095	960	960	960	960	0
54	20240927	181100	68032095	960	960	960	960	0
55	20240927	181000	68032095	960	960	960	960	0
56	20240927	180900	68032095	960	960	960	960	0
57	20240927	180800	68032095	960	960	960	960	0
58	20240927	180700	68032095	960	960	960	960	0
59	20240927	180600	68032095	960	960	960	960	0
60	20240927	180500	68032095	960	960	960	960	0
61	20240927	180400	68032095	960	960	960	960	0
62	20240927	180300	68032095	960	960	960	960	2395
63	20240927	180200	68032095	960	960	960	960	0
64	20240927	180100	68032095	960	960	960	960	0
65	20240927	180000	68032095	960	960	960	960	0
66	20240927	175900	68032095	960	960	960	960	0
67	20240927	175800	68032095	960	960	960	960	0
68	20240927	175700	68032095	960	960	960	960	0
69	20240927	175600	68032095	960	960	960	960	0
70	20240927	175500	68032095	960	960	960	960	0
71	20240927	175400	68032095	960	960	960	960	0
72	20240927	175300	68032095	960	960	960	960	0
73	20240927	175200	68032095	960	960	960	960	0
74	20240927	175100	68032095	960	960	960	960	0
75	20240927	175000	68032095	960	960	960	960	0
76	20240927	174900	68032095	960	960	960	960	0
77	20240927	174800	68032095	960	960	960	960	0
78	20240927	174700	68032095	960	960	960	960	0
79	20240927	174600	68032095	960	960	960	960	0
80	20240927	174500	68032095	960	960	960	960	0
81	20240927	174400	68032095	960	960	960	960	0
82	20240927	174300	68032095	960	960	960	960	0
83	20240927	174200	68032095	960	960	960	960	0
84	20240927	174100	68032095	960	960	960	960	0
85	20240927	174000	68032095	960	960	960	960	0
86	20240927	173900	68032095	960	960	960	960	0
87	20240927	173800	68032095	960	960	960	960	0
88	20240927	173700	68032095	960	960	960	960	0
89	20240927	173600	68032095	960	960	960	960	0
90	20240927	173500	68032095	960	960	960	960	0
91	20240927	173400	68032095	960	960	960	960	0
92	20240927	173300	68032095	960	960	960	960	2395
93	20240927	173200	68032095	960	960	960	960	0
94	20240927	173100	68032095	960	960	960	960	0
95	20240927	173000	68032095	960	960	960	960	0
96	20240927	172900	68032095	960	960	960	960	0
97	20240927	172800	68032095	960	960	960	960	0
98	20240927	172700	68032095	960	960	960	960	0
99	20240927	172600	68032095	960	960	960	960	0
100	20240927	172500	68032095	960	960	960	960	0
101	20240927	172400	68032095	960	960	960	960	0
102	20240927	172300	68032095	960	960	960	960	0
103	20240927	172200	68032095	960	960	960	960	0
104	20240927	172100	68032095	960	960	960	960	0
105	20240927	172000	68032095	960	960	960	960	0
106	20240927	171900	68032095	960	960	960	960	0
107	20240927	171800	68032095	960	960	960	960	0
108	20240927	171700	68032095	960	960	960	960	0
109	20240927	171600	68032095	960	960	960	960	0
110	20240927	171500	68032095	960	960	960	960	0
111	20240927	171400	68032095	960	960	960	960	0
112	20240927	171300	68032095	960	960	960	960	0
113	20240927	171200	68032095	960	960	960	960	0
114	20240927	171100	68032095	960	960	960	960	0
115	20240927	171000	68032095	960	960	960	960	0
116	20240927	170900	68032095	960	960	960	960	0
117	20240927	170800	68032095	960	960	960	960	0
118	20240927	170700	68032095	960	960	960	960	0
119	20240927	170600	68032095	960	960	960	960	0
120	20240927	170500	68032095	960	960	960	960	0
121	20240927	170400	68032095	960	960	960	960	0
122	20240927	170300	68032095	960	960	960	960	2395
123	20240927	170200	68032095	960	960	960	960	0
124	20240927	170100	68032095	960	960	960	960	0
125	20240927	170000	68032095	960	960	960	960	0
126	20240927	165900	68032095	960	960	960	960	0
127	20240927	165800	68032095	960	960	960	960	0
128	20240927	165700	68032095	960	960	960	960	0
129	20240927	165600	68032095	960	960	960	960	0
130	20240927	165500	68032095	960	960	960	960	0
131	20240927	165400	68032095	960	960	960	960	0
132	20240927	165300	68032095	960	960	960	960	0
133	20240927	165200	68032095	960	960	960	960	0
134	20240927	165100	68032095	960	960	960	960	0
135	20240927	165000	68032095	960	960	960	960	0
136	20240927	164900	68032095	960	960	960	960	0
137	20240927	164800	68032095	960	960	960	960	0
138	20240927	164700	68032095	960	960	960	960	0
139	20240927	164600	68032095	960	960	960	960	0
140	20240927	164500	68032095	960	960	960	960	0
141	20240927	164400	68032095	960	960	960	960	0
142	20240927	164300	68032095	960	960	960	960	0
143	20240927	164200	68032095	960	960	960	960	0
144	20240927	164100	68032095	960	960	960	960	0
145	20240927	164000	68032095	960	960	960	960	0
146	20240927	163900	68032095	960	960	960	960	0
147	20240927	163800	68032095	960	960	960	960	0
148	20240927	163700	68032095	960	960	960	960	0
149	20240927	163600	68032095	960	960	960	960	0
150	20240927	163500	68032095	960	960	960	960	0
151	20240927	163400	68032095	960	960	960	960	0
152	20240927	163300	68032095	960	960	960	960	2395
153	20240927	163200	68032095	960	960	960	960	0
154	20240927	163100	68032095	960	960	960	960	0
155	20240927	163000	68032095	960	960	960	960	0
156	20240927	162900	68032095	960	960	960	960	0
157	20240927	162800	68032095	960	960	960	960	0
158	20240927	162700	68032095	960	960	960	960	0
159	20240927	162600	68032095	960	960	960	960	0
160	20240927	162500	68032095	960	960	960	960	0
161	20240927	162400	68032095	960	960	960	960	0
162	20240927	162300	68032095	960	960	960	960	0
163	20240927	162200	68032095	960	960	960	960	0
164	20240927	162100	68032095	960	960	960	960	0
165	20240927	162000	68032095	960	960	960	960	0
166	20240927	161900	68032095	960	960	960	960	0
167	20240927	161800	68032095	960	960	960	960	0
168	20240927	161700	68032095	960	960	960	960	0
169	20240927	161600	68032095	960	960	960	960	0
170	20240927	161500	68032095	960	960	960	960	0
171	20240927	161400	68032095	960	960	960	960	0
172	20240927	161300	68032095	960	960	960	960	0
173	20240927	161200	68032095	960	960	960	960	0
174	20240927	161100	68032095	960	960	960	960	0
175	20240927	161000	68032095	960	960	960	960	0
176	20240927	160900	68032095	960	960	960	960	0
177	20240927	160800	68032095	960	960	960	960	0
178	20240927	160700	68032095	960	960	960	960	0
179	20240927	160600	68032095	960	960	960	960	0
180	20240927	160500	68032095	960	960	960	960	0
181	20240927	160400	68032095	960	960	960	960	0
182	20240927	160300	68032095	960	960	960	960	2395
183	20240927	160200	68032095	960	960	960	960	0
184	20240927	160100	68032095	960	960	960	960	0
185	20240927	160000	68032095	960	960	960	960	0
186	20240927	155900	68032095	960	960	960	960	0
187	20240927	155800	68032095	960	960	960	960	0
188	20240927	155700	68032095	960	960	960	960	0
189	20240927	155600	68032095	960	960	960	960	0
190	20240927	155500	68032095	960	960	960	960	0
191	20240927	155400	68032095	960	960	960	960	0
192	20240927	155300	68032095	960	960	960	960	0
193	20240927	155200	68032095	960	960	960	960	0
194	20240927	155100	68032095	960	960	960	960	0
195	20240927	155000	68032095	960	960	960	960	0
196	20240927	154900	68032095	960	960	960	960	0
197	20240927	154800	68032095	960	960	960	960	0
198	20240927	154700	68032095	960	960	960	960	0
199	20240927	154600	68032095	960	960	960	960	0
200	20240927	154500	68032095	960	960	960	960	0
201	20240927	154400	68032095	960	960	960	960	0
202	20240927	154300	68032095	960	960	960	960	0
203	20240927	154200	68032095	960	960	960	960	0
204	20240927	154100	68032095	960	960	960	960	0
205	20240927	154000	68032095	960	960	960	960	0
206	20240927	153900	68032095	960	960	960	960	0
207	20240927	153800	68032095	960	960	960	960	0
208	20240927	153700	68032095	960	960	960	960	0
209	20240927	153600	68032095	960	960	960	960	0
210	20240927	153500	68032095	960	960	960	960	0
211	20240927	153400	68032095	960	960	960	960	0
212	20240927	153300	68032095	960	960	960	960	2395
213	20240927	153200	68032095	960	960	960	960	0
214	20240927	153100	68032095	960	960	960	960	0
215	20240927	153000	68032095	960	960	960	960	2395
216	20240927	152900	65732895	968	968	968	968	0
217	20240927	152800	65732895	968	968	968	968	0
218	20240927	152700	65732895	968	968	968	968	0
219	20240927	152600	65732895	968	968	968	968	0
220	20240927	152500	65732895	968	968	968	968	0
221	20240927	152400	65732895	968	968	968	968	0
222	20240927	152300	65732895	968	968	968	968	0
223	20240927	152200	65732895	968	968	968	968	0
224	20240927	152100	65732895	968	968	968	968	0
225	20240927	152000	65732895	968	968	968	968	0
226	20240927	151900	65732895	968	968	968	968	0
227	20240927	151800	65732895	968	968	968	968	0
228	20240927	151700	65732895	968	968	968	968	0
229	20240927	151600	65732895	968	968	968	968	0
230	20240927	151500	65732895	968	967	968	967	482
231	20240927	151400	65266346	966	966	966	965	9
232	20240927	151300	65257653	965	965	965	965	1
233	20240927	151200	65256688	966	966	966	966	5
234	20240927	151100	65251858	967	967	967	967	0
235	20240927	151000	65251858	967	967	967	967	0
236	20240927	150900	65251858	967	967	967	967	0
237	20240927	150800	65251858	967	967	967	967	0
238	20240927	150700	65251858	967	968	968	967	3
239	20240927	150600	65248955	963	963	963	963	1
240	20240927	150500	65247992	962	965	965	962	734
241	20240927	150400	64541348	966	966	966	966	8
242	20240927	150300	64533620	964	964	964	964	10
243	20240927	150200	64523980	966	966	966	966	0
244	20240927	150100	64523980	966	966	966	966	0
245	20240927	150000	64523980	966	966	966	966	825
246	20240927	145900	63727030	967	966	967	966	22
247	20240927	145800	63705757	966	966	966	966	2
248	20240927	145700	63703825	966	966	966	966	0
249	20240927	145600	63703825	966	966	966	966	7
250	20240927	145500	63697063	967	966	967	966	18
251	20240927	145400	63679659	966	966	966	966	5
252	20240927	145300	63674829	966	966	966	966	0
253	20240927	145200	63674829	966	966	966	966	21
254	20240927	145100	63654543	966	966	966	966	0
255	20240927	145000	63654543	966	966	966	966	0
256	20240927	144900	63654543	966	966	966	966	50
257	20240927	144800	63606243	967	967	967	967	50
258	20240927	144700	63557893	968	968	968	968	0
259	20240927	144600	63557893	968	968	968	968	0
260	20240927	144500	63557893	968	968	968	968	0
261	20240927	144400	63557893	968	968	968	968	10
262	20240927	144300	63548213	968	968	968	968	0
263	20240927	144200	63548213	968	968	968	968	0
264	20240927	144100	63548213	968	968	968	968	0
265	20240927	144000	63548213	968	968	968	968	0
266	20240927	143900	63548213	968	968	968	968	11
267	20240927	143800	63537565	968	968	968	968	3
268	20240927	143700	63534661	968	968	968	968	0
269	20240927	143600	63534661	968	968	968	968	0
270	20240927	143500	63534661	968	968	968	968	1
271	20240927	143400	63533693	963	963	963	963	0
272	20240927	143300	63533693	963	963	963	963	0
273	20240927	143200	63533693	963	963	963	963	0
274	20240927	143100	63533693	963	963	963	963	0
275	20240927	143000	63533693	963	963	963	963	0
276	20240927	142900	63533693	963	963	963	963	0
277	20240927	142800	63533693	963	963	963	963	600
278	20240927	142700	62955893	968	968	968	968	0
279	20240927	142600	62955893	968	968	968	968	0
280	20240927	142500	62955893	968	968	968	968	0
281	20240927	142400	62955893	968	968	968	968	0
282	20240927	142300	62955893	968	968	968	968	0
283	20240927	142200	62955893	968	968	968	968	2
284	20240927	142100	62953957	962	967	967	962	2100
285	20240927	142000	60927378	967	967	967	967	500
286	20240927	141900	60443878	967	967	967	967	500
287	20240927	141800	59960378	968	968	968	968	1
288	20240927	141700	59959410	968	968	968	968	2
289	20240927	141600	59957474	968	968	968	968	12
290	20240927	141500	59945858	967	967	967	967	0
291	20240927	141400	59945858	967	967	967	967	0
292	20240927	141300	59945858	967	967	967	967	1494
293	20240927	141200	58501160	967	967	967	967	0
294	20240927	141100	58501160	967	967	967	967	0
295	20240927	141000	58501160	967	967	967	967	0
296	20240927	140900	58501160	967	967	967	967	0
297	20240927	140800	58501160	967	967	967	967	177
298	20240927	140700	58330001	966	966	966	966	0
299	20240927	140600	58330001	966	966	966	966	0
300	20240927	140500	58330001	966	965	966	965	16
301	20240927	140400	58314550	965	965	965	965	581
302	20240927	140300	57753885	966	966	966	966	1823
303	20240927	140200	55992867	967	967	967	967	0
304	20240927	140100	55992867	967	967	967	967	0
305	20240927	140000	55992867	967	967	967	967	1131
306	20240927	135900	54899190	967	967	967	967	5
307	20240927	135800	54894355	967	967	967	967	0
308	20240927	135700	54894355	967	967	967	967	0
309	20240927	135600	54894355	967	967	967	967	0
310	20240927	135500	54894355	967	967	967	967	79
311	20240927	135400	54817962	967	967	967	967	0
312	20240927	135300	54817962	967	967	967	967	0
313	20240927	135200	54817962	967	967	967	967	0
314	20240927	135100	54817962	967	967	967	967	0
315	20240927	135000	54817962	967	967	967	967	0
316	20240927	134900	54817962	967	967	967	967	0
317	20240927	134800	54817962	967	967	967	967	0
318	20240927	134700	54817962	967	967	967	967	11
319	20240927	134600	54807325	967	967	967	967	5
320	20240927	134500	54802490	968	968	968	968	0
321	20240927	134400	54802490	968	968	968	968	1
322	20240927	134300	54801522	967	967	967	967	0
323	20240927	134200	54801522	967	967	967	967	0
324	20240927	134100	54801522	967	967	967	967	0
325	20240927	134000	54801522	967	967	967	967	0
326	20240927	133900	54801522	967	967	967	967	0
327	20240927	133800	54801522	967	967	967	967	0
328	20240927	133700	54801522	967	967	967	967	0
329	20240927	133600	54801522	967	967	967	967	0
330	20240927	133500	54801522	967	967	967	967	0
331	20240927	133400	54801522	967	967	967	967	0
332	20240927	133300	54801522	967	967	967	967	10
333	20240927	133200	54791852	967	967	967	967	0
334	20240927	133100	54791852	967	967	967	967	0
335	20240927	133000	54791852	967	967	967	967	0
336	20240927	132900	54791852	967	967	967	967	0
337	20240927	132800	54791852	967	967	967	967	0
338	20240927	132700	54791852	967	967	967	967	0
339	20240927	132600	54791852	967	967	967	967	0
340	20240927	132500	54791852	967	967	967	967	0
341	20240927	132400	54791852	967	967	967	967	0
342	20240927	132300	54791852	967	967	967	967	0
343	20240927	132200	54791852	967	967	967	967	0
344	20240927	132100	54791852	967	967	967	967	0
345	20240927	132000	54791852	967	967	967	967	0
346	20240927	131900	54791852	967	967	967	967	0
347	20240927	131800	54791852	967	967	967	967	0
348	20240927	131700	54791852	967	967	967	967	0
349	20240927	131600	54791852	967	967	967	967	0
350	20240927	131500	54791852	967	967	967	967	0
351	20240927	131400	54791852	967	967	967	967	0
352	20240927	131300	54791852	967	967	967	967	12
353	20240927	131200	54780248	966	966	966	966	0
354	20240927	131100	54780248	966	966	966	966	0
355	20240927	131000	54780248	966	966	966	966	0
356	20240927	130900	54780248	966	966	966	966	0
357	20240927	130800	54780248	966	966	966	966	0
358	20240927	130700	54780248	966	966	966	966	0
359	20240927	130600	54780248	966	966	966	966	0
360	20240927	130500	54780248	966	966	966	966	0
361	20240927	130400	54780248	966	966	966	966	0
362	20240927	130300	54780248	966	966	966	966	5
363	20240927	130200	54775418	966	966	966	966	0
364	20240927	130100	54775418	966	966	966	966	0
365	20240927	130000	54775418	966	966	966	966	0
366	20240927	125900	54775418	966	966	966	966	0
367	20240927	125800	54775418	966	966	966	966	0
368	20240927	125700	54775418	966	966	966	966	0
369	20240927	125600	54775418	966	966	966	966	0
370	20240927	125500	54775418	966	966	966	966	0
371	20240927	125400	54775418	966	966	966	966	600
372	20240927	125300	54195818	966	966	966	966	0
373	20240927	125200	54195818	966	966	966	966	0
374	20240927	125100	54195818	966	966	966	966	0
375	20240927	125000	54195818	966	966	966	966	0
376	20240927	124900	54195818	966	966	966	966	50
377	20240927	124800	54147518	966	966	966	966	0
378	20240927	124700	54147518	966	966	966	966	0
379	20240927	124600	54147518	966	966	966	966	0
380	20240927	124500	54147518	966	966	966	966	200
381	20240927	124400	53954318	966	966	966	966	0
382	20240927	124300	53954318	966	966	966	966	50
383	20240927	124200	53906018	966	966	966	966	143
384	20240927	124100	53767880	967	967	967	967	0
385	20240927	124000	53767880	967	967	967	967	0
386	20240927	123900	53767880	967	967	967	967	26
387	20240927	123800	53742738	966	966	966	966	0
388	20240927	123700	53742738	966	966	966	966	0
389	20240927	123600	53742738	966	966	966	966	367
390	20240927	123500	53388216	968	968	968	968	0
391	20240927	123400	53388216	968	968	968	968	0
392	20240927	123300	53388216	968	968	968	968	0
393	20240927	123200	53388216	968	968	968	968	0
394	20240927	123100	53388216	968	968	968	968	23
395	20240927	123000	53365952	968	968	968	968	20
396	20240927	122900	53346592	969	969	969	969	0
397	20240927	122800	53346592	969	969	969	969	0
398	20240927	122700	53346592	969	969	969	969	0
399	20240927	122600	53346592	969	969	969	969	0
400	20240927	122500	53346592	969	969	969	969	1652
401	20240927	122400	51745804	969	969	969	969	0
402	20240927	122300	51745804	969	969	969	969	0
403	20240927	122200	51745804	969	969	969	969	0
404	20240927	122100	51745804	969	969	969	969	5
405	20240927	122000	51740959	969	969	969	969	0
406	20240927	121900	51740959	969	969	969	969	2
407	20240927	121800	51739021	970	970	970	970	0
408	20240927	121700	51739021	970	970	970	970	0
409	20240927	121600	51739021	970	970	970	970	0
410	20240927	121500	51739021	970	970	970	970	0
411	20240927	121400	51739021	970	970	970	970	0
412	20240927	121300	51739021	970	970	970	970	0
413	20240927	121200	51739021	970	970	970	970	0
414	20240927	121100	51739021	970	969	970	969	26
415	20240927	121000	51713826	970	970	970	970	0
416	20240927	120900	51713826	970	970	970	970	0
417	20240927	120800	51713826	970	970	970	970	0
418	20240927	120700	51713826	970	970	970	970	0
419	20240927	120600	51713826	970	970	970	970	1
420	20240927	120500	51712856	969	969	969	969	1500
421	20240927	120400	50259356	970	970	970	970	0
422	20240927	120300	50259356	970	970	970	970	0
423	20240927	120200	50259356	970	970	970	970	10
424	20240927	120100	50249656	969	969	969	969	0
425	20240927	120000	50249656	969	969	969	969	0
426	20240927	115900	50249656	969	969	969	969	0
427	20240927	115800	50249656	969	969	969	969	6
428	20240927	115700	50243842	969	969	969	969	0
429	20240927	115600	50243842	969	969	969	969	0
430	20240927	115500	50243842	969	969	969	969	0
431	20240927	115400	50243842	969	969	969	969	0
432	20240927	115300	50243842	969	969	969	969	0
433	20240927	115200	50243842	969	969	969	969	0
434	20240927	115100	50243842	969	969	969	969	0
435	20240927	115000	50243842	969	969	969	969	0
436	20240927	114900	50243842	969	969	969	969	0
437	20240927	114800	50243842	969	969	969	969	21
438	20240927	114700	50223493	969	969	969	969	0
439	20240927	114600	50223493	969	969	969	969	0
440	20240927	114500	50223493	969	969	969	969	0
441	20240927	114400	50223493	969	969	969	969	0
442	20240927	114300	50223493	969	969	969	969	0
443	20240927	114200	50223493	969	969	969	969	0
444	20240927	114100	50223493	969	969	969	969	0
445	20240927	114000	50223493	969	966	969	966	217
446	20240927	113900	50013223	965	965	965	965	0
447	20240927	113800	50013223	965	965	965	965	0
448	20240927	113700	50013223	965	965	965	965	1031
449	20240927	113600	49018308	965	965	965	965	0
450	20240927	113500	49018308	965	966	966	965	463
451	20240927	113400	48571492	966	971	972	966	1738
452	20240927	113300	46888766	970	970	970	970	2531
453	20240927	113200	44433696	969	969	969	969	300
454	20240927	113100	44142996	970	970	970	970	3
455	20240927	113000	44140086	971	971	971	971	0
456	20240927	112900	44140086	971	971	971	971	0
457	20240927	112800	44140086	971	971	971	971	0
458	20240927	112700	44140086	971	966	971	965	836
459	20240927	112600	43333309	971	971	971	971	1
460	20240927	112500	43332338	970	970	970	970	238
461	20240927	112400	43101478	970	970	970	970	19
462	20240927	112300	43083048	969	969	969	969	1
463	20240927	112200	43082079	965	965	965	965	0
464	20240927	112100	43082079	965	965	965	965	0
465	20240927	112000	43082079	965	965	965	965	0
466	20240927	111900	43082079	965	965	965	965	0
467	20240927	111800	43082079	965	965	965	965	0
468	20240927	111700	43082079	965	965	965	965	250
469	20240927	111600	42840829	965	965	965	965	0
470	20240927	111500	42840829	965	965	965	965	0
471	20240927	111400	42840829	965	965	965	965	0
472	20240927	111300	42840829	965	967	967	965	5000
473	20240927	111200	38011419	967	967	967	967	0
474	20240927	111100	38011419	967	967	967	967	0
475	20240927	111000	38011419	967	967	967	967	0
476	20240927	110900	38011419	967	967	967	967	0
477	20240927	110800	38011419	967	967	967	967	0
478	20240927	110700	38011419	967	967	967	967	500
479	20240927	110600	37527919	967	967	967	967	0
480	20240927	110500	37527919	967	967	967	967	0
481	20240927	110400	37527919	967	967	967	967	2
482	20240927	110300	37525985	970	970	970	970	13
483	20240927	110200	37513375	970	970	970	970	1
484	20240927	110100	37512405	967	969	969	967	40
485	20240927	110000	37473648	969	969	969	969	0
486	20240927	105900	37473648	969	969	969	969	0
487	20240927	105800	37473648	969	969	969	969	0
488	20240927	105700	37473648	969	969	969	969	5
489	20240927	105600	37468803	969	969	969	969	0
490	20240927	105500	37468803	969	969	969	969	157
491	20240927	105400	37316670	969	969	969	969	0
492	20240927	105300	37316670	969	969	969	969	0
493	20240927	105200	37316670	969	969	969	969	0
494	20240927	105100	37316670	969	969	969	969	0
495	20240927	105000	37316670	969	969	969	969	43
496	20240927	104900	37275003	969	969	969	969	4
497	20240927	104800	37271127	969	969	969	969	0
498	20240927	104700	37271127	969	969	969	969	55
499	20240927	104600	37217832	969	969	969	969	359
500	20240927	104500	36869961	969	969	969	969	1
501	20240927	104400	36868992	969	969	969	969	208
502	20240927	104300	36667440	969	969	970	969	119
503	20240927	104200	36552128	969	969	969	969	735
504	20240927	104100	35839913	970	970	970	970	2
505	20240927	104000	35837973	970	970	970	970	1
506	20240927	103900	35837003	970	970	970	970	0
507	20240927	103800	35837003	970	970	970	970	1
508	20240927	103700	35836033	969	969	969	969	0
509	20240927	103600	35836033	969	969	969	969	0
510	20240927	103500	35836033	969	969	969	969	0
511	20240927	103400	35836033	969	969	969	969	716
512	20240927	103300	35142229	970	970	970	970	1
513	20240927	103200	35141259	966	966	966	966	0
514	20240927	103100	35141259	966	966	966	966	22
515	20240927	103000	35120007	969	969	969	966	6
516	20240927	102900	35114199	970	968	970	966	494
517	20240927	102800	34636007	966	966	966	966	0
518	20240927	102700	34636007	966	966	966	966	2
519	20240927	102600	34634075	964	964	964	964	0
520	20240927	102500	34634075	964	964	964	964	0
521	20240927	102400	34634075	964	964	964	964	7
522	20240927	102300	34627327	965	966	966	965	107
523	20240927	102200	34524022	964	964	964	964	2
524	20240927	102100	34522094	963	963	963	963	0
525	20240927	102000	34522094	963	963	966	963	162
526	20240927	101900	34365710	966	966	966	966	1
527	20240927	101800	34364744	962	962	962	962	0
528	20240927	101700	34364744	962	962	962	962	50
529	20240927	101600	34316644	962	963	963	962	1200
530	20240927	101500	33162203	966	966	966	966	0
531	20240927	101400	33162203	966	963	966	963	158
532	20240927	101300	33009890	963	964	964	963	450
533	20240927	101200	32576291	965	965	965	965	336
534	20240927	101100	32252051	965	965	965	965	4
535	20240927	101000	32248191	965	965	965	965	0
536	20240927	100900	32248191	965	966	966	965	1350
537	20240927	100800	30945436	965	965	965	965	0
538	20240927	100700	30945436	965	968	968	965	248
539	20240927	100600	30706089	969	969	969	969	1
540	20240927	100500	30705120	969	969	969	969	0
541	20240927	100400	30705120	969	969	969	969	1
542	20240927	100300	30704151	969	969	969	969	3
543	20240927	100200	30701244	965	965	965	965	0
544	20240927	100100	30701244	965	966	966	965	150
545	20240927	100000	30556493	969	969	969	966	1025
546	20240927	095900	29563337	967	967	967	967	2
547	20240927	095800	29561403	967	967	967	967	1001
548	20240927	095700	28593436	967	967	967	967	0
549	20240927	095600	28593436	967	967	967	967	0
550	20240927	095500	28593436	967	967	969	967	7
551	20240927	095400	28586662	967	967	968	967	4
552	20240927	095300	28582792	967	968	968	967	40
553	20240927	095200	28544111	973	973	973	973	0
554	20240927	095100	28544111	973	972	973	972	1034
555	20240927	095000	27538039	973	965	973	965	1101
556	20240927	094900	26474766	971	968	971	965	1103
557	20240927	094800	25409399	969	969	969	969	4
558	20240927	094700	25405523	973	969	973	969	9
559	20240927	094600	25396798	975	975	975	975	0
560	20240927	094500	25396798	975	970	975	970	88
561	20240927	094400	25311045	970	967	975	967	2034
562	20240927	094300	23334252	967	970	970	967	14
563	20240927	094200	23320707	969	969	969	969	0
564	20240927	094100	23320707	969	969	969	969	13
565	20240927	094000	23308110	969	970	970	969	1028
566	20240927	093900	22311537	970	971	971	970	38
567	20240927	093800	22274676	971	971	971	971	2
568	20240927	093700	22272734	972	972	972	972	0
569	20240927	093600	22272734	972	972	972	972	0
570	20240927	093500	22272734	972	972	972	972	2
571	20240927	093400	22270790	973	973	973	973	1
572	20240927	093300	22269817	973	974	974	973	7
573	20240927	093200	22263000	975	975	975	975	5
574	20240927	093100	22258125	977	977	977	977	7
575	20240927	093000	22251286	977	974	977	974	3
576	20240927	092900	22248360	969	970	970	969	252
577	20240927	092800	22004138	979	979	979	979	0
578	20240927	092700	22004138	979	977	980	971	1690
579	20240927	092600	20356407	980	974	980	970	2552
580	20240927	092500	17868287	969	965	995	965	8335
581	20240927	092400	9684145	964	964	964	963	4145
582	20240927	092300	5688366	964	963	964	963	515
583	20240927	092200	5192420	962	962	962	962	1138
584	20240927	092100	4097664	962	962	962	962	0
585	20240927	092000	4097664	962	962	962	962	0
586	20240927	091900	4097664	962	962	962	962	2
587	20240927	091800	4095740	962	962	962	962	316
588	20240927	091700	3791748	962	962	962	962	2
589	20240927	091600	3789824	961	961	961	961	0
590	20240927	091500	3789824	961	961	961	961	0
591	20240927	091400	3789824	961	960	961	960	1561
592	20240927	091300	2291022	960	958	960	958	177
593	20240927	091200	2121404	959	959	959	959	0
594	20240927	091100	2121404	959	959	959	959	0
595	20240927	091000	2121404	959	959	959	959	2
596	20240927	090900	2119486	960	960	960	960	0
597	20240927	090800	2119486	960	960	960	960	1
598	20240927	090700	2118526	954	959	959	954	74
599	20240927	090600	2047851	960	960	960	960	359
600	20240927	090500	1703211	961	961	961	961	2
601	20240927	090400	1701289	961	955	961	955	168
602	20240927	090300	1540711	955	955	955	955	0
603	20240927	090200	1540711	955	955	955	955	0
604	20240927	090100	1540711	955	955	955	955	1
605	20240927	090000	1539756	954	954	954	954	1614