KissMeData/027740/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	190900	97704993	939	939	939	939	171
3	20240909	190800	97704993	939	939	939	939	0
4	20240909	190700	97704993	939	939	939	939	0
5	20240909	190600	97704993	939	939	939	939	0
6	20240909	190500	97704993	939	939	939	939	0
7	20240909	190400	97704993	939	939	939	939	0
8	20240909	190300	97704993	939	939	939	939	0
9	20240909	190200	97704993	939	939	939	939	0
10	20240909	190100	97704993	939	939	939	939	0
11	20240909	190000	97704993	939	939	939	939	0
12	20240909	185900	97704993	939	939	939	939	0
13	20240909	185800	97704993	939	939	939	939	0
14	20240909	185700	97704993	939	939	939	939	0
15	20240909	185600	97704993	939	939	939	939	0
16	20240909	185500	97704993	939	939	939	939	0
17	20240909	185400	97704993	939	939	939	939	0
18	20240909	185300	97704993	939	939	939	939	0
19	20240909	185200	97704993	939	939	939	939	0
20	20240909	185100	97704993	939	939	939	939	0
21	20240909	185000	97704993	939	939	939	939	0
22	20240909	184900	97704993	939	939	939	939	0
23	20240909	184800	97704993	939	939	939	939	0
24	20240909	184700	97704993	939	939	939	939	0
25	20240909	184600	97704993	939	939	939	939	0
26	20240909	184500	97704993	939	939	939	939	0
27	20240909	184400	97704993	939	939	939	939	0
28	20240909	184300	97704993	939	939	939	939	0
29	20240909	184200	97704993	939	939	939	939	0
30	20240909	184100	97704993	939	939	939	939	0
31	20240909	184000	97704993	939	939	939	939	0
32	20240909	183900	97704993	939	939	939	939	171
33	20240909	183800	97704993	939	939	939	939	0
34	20240909	183700	97704993	939	939	939	939	0
35	20240909	183600	97704993	939	939	939	939	0
36	20240909	183500	97704993	939	939	939	939	0
37	20240909	183400	97704993	939	939	939	939	0
38	20240909	183300	97704993	939	939	939	939	0
39	20240909	183200	97704993	939	939	939	939	0
40	20240909	183100	97704993	939	939	939	939	0
41	20240909	183000	97704993	939	939	939	939	0
42	20240909	182900	97704993	939	939	939	939	0
43	20240909	182800	97704993	939	939	939	939	0
44	20240909	182700	97704993	939	939	939	939	0
45	20240909	182600	97704993	939	939	939	939	0
46	20240909	182500	97704993	939	939	939	939	0
47	20240909	182400	97704993	939	939	939	939	0
48	20240909	182300	97704993	939	939	939	939	0
49	20240909	182200	97704993	939	939	939	939	0
50	20240909	182100	97704993	939	939	939	939	0
51	20240909	182000	97704993	939	939	939	939	0
52	20240909	181900	97704993	939	939	939	939	0
53	20240909	181800	97704993	939	939	939	939	0
54	20240909	181700	97704993	939	939	939	939	0
55	20240909	181600	97704993	939	939	939	939	0
56	20240909	181500	97704993	939	939	939	939	0
57	20240909	181400	97704993	939	939	939	939	0
58	20240909	181300	97704993	939	939	939	939	0
59	20240909	181200	97704993	939	939	939	939	0
60	20240909	181100	97704993	939	939	939	939	0
61	20240909	181000	97704993	939	939	939	939	0
62	20240909	180900	97704993	939	939	939	939	171
63	20240909	180800	97704993	939	939	939	939	0
64	20240909	180700	97704993	939	939	939	939	0
65	20240909	180600	97704993	939	939	939	939	0
66	20240909	180500	97704993	939	939	939	939	0
67	20240909	180400	97704993	939	939	939	939	0
68	20240909	180300	97704993	939	939	939	939	0
69	20240909	180200	97704993	939	939	939	939	0
70	20240909	180100	97704993	939	939	939	939	0
71	20240909	180000	97704993	939	939	939	939	0
72	20240909	175900	97704993	939	939	939	939	0
73	20240909	175800	97704993	939	939	939	939	0
74	20240909	175700	97704993	939	939	939	939	0
75	20240909	175600	97704993	939	939	939	939	0
76	20240909	175500	97704993	939	939	939	939	0
77	20240909	175400	97704993	939	939	939	939	0
78	20240909	175300	97704993	939	939	939	939	0
79	20240909	175200	97704993	939	939	939	939	0
80	20240909	175100	97704993	939	939	939	939	0
81	20240909	175000	97704993	939	939	939	939	0
82	20240909	174900	97704993	939	939	939	939	0
83	20240909	174800	97704993	939	939	939	939	0
84	20240909	174700	97704993	939	939	939	939	0
85	20240909	174600	97704993	939	939	939	939	0
86	20240909	174500	97704993	939	939	939	939	0
87	20240909	174400	97704993	939	939	939	939	0
88	20240909	174300	97704993	939	939	939	939	0
89	20240909	174200	97704993	939	939	939	939	0
90	20240909	174100	97704993	939	939	939	939	0
91	20240909	174000	97704993	939	939	939	939	0
92	20240909	173900	97704993	939	939	939	939	171
93	20240909	173800	97704993	939	939	939	939	0
94	20240909	173700	97704993	939	939	939	939	0
95	20240909	173600	97704993	939	939	939	939	0
96	20240909	173500	97704993	939	939	939	939	0
97	20240909	173400	97704993	939	939	939	939	0
98	20240909	173300	97704993	939	939	939	939	0
99	20240909	173200	97704993	939	939	939	939	0
100	20240909	173100	97704993	939	939	939	939	0
101	20240909	173000	97704993	939	939	939	939	0
102	20240909	172900	97704993	939	939	939	939	0
103	20240909	172800	97704993	939	939	939	939	0
104	20240909	172700	97704993	939	939	939	939	0
105	20240909	172600	97704993	939	939	939	939	0
106	20240909	172500	97704993	939	939	939	939	0
107	20240909	172400	97704993	939	939	939	939	0
108	20240909	172300	97704993	939	939	939	939	0
109	20240909	172200	97704993	939	939	939	939	0
110	20240909	172100	97704993	939	939	939	939	0
111	20240909	172000	97704993	939	939	939	939	0
112	20240909	171900	97704993	939	939	939	939	0
113	20240909	171800	97704993	939	939	939	939	0
114	20240909	171700	97704993	939	939	939	939	0
115	20240909	171600	97704993	939	939	939	939	0
116	20240909	171500	97704993	939	939	939	939	0
117	20240909	171400	97704993	939	939	939	939	0
118	20240909	171300	97704993	939	939	939	939	0
119	20240909	171200	97704993	939	939	939	939	0
120	20240909	171100	97704993	939	939	939	939	0
121	20240909	171000	97704993	939	939	939	939	0
122	20240909	170900	97704993	939	939	939	939	171
123	20240909	170800	97704993	939	939	939	939	0
124	20240909	170700	97704993	939	939	939	939	0
125	20240909	170600	97704993	939	939	939	939	0
126	20240909	170500	97704993	939	939	939	939	0
127	20240909	170400	97704993	939	939	939	939	0
128	20240909	170300	97704993	939	939	939	939	0
129	20240909	170200	97704993	939	939	939	939	0
130	20240909	170100	97704993	939	939	939	939	0
131	20240909	170000	97704993	939	939	939	939	0
132	20240909	165900	97704993	939	939	939	939	0
133	20240909	165800	97704993	939	939	939	939	0
134	20240909	165700	97704993	939	939	939	939	0
135	20240909	165600	97704993	939	939	939	939	0
136	20240909	165500	97704993	939	939	939	939	0
137	20240909	165400	97704993	939	939	939	939	0
138	20240909	165300	97704993	939	939	939	939	0
139	20240909	165200	97704993	939	939	939	939	0
140	20240909	165100	97704993	939	939	939	939	0
141	20240909	165000	97704993	939	939	939	939	0
142	20240909	164900	97704993	939	939	939	939	0
143	20240909	164800	97704993	939	939	939	939	0
144	20240909	164700	97704993	939	939	939	939	0
145	20240909	164600	97704993	939	939	939	939	0
146	20240909	164500	97704993	939	939	939	939	0
147	20240909	164400	97704993	939	939	939	939	0
148	20240909	164300	97704993	939	939	939	939	0
149	20240909	164200	97704993	939	939	939	939	0
150	20240909	164100	97704993	939	939	939	939	0
151	20240909	164000	97704993	939	939	939	939	0
152	20240909	163900	97704993	939	939	939	939	171
153	20240909	163800	97704993	939	939	939	939	0
154	20240909	163700	97704993	939	939	939	939	0
155	20240909	163600	97704993	939	939	939	939	0
156	20240909	163500	97704993	939	939	939	939	0
157	20240909	163400	97704993	939	939	939	939	0
158	20240909	163300	97704993	939	939	939	939	0
159	20240909	163200	97704993	939	939	939	939	0
160	20240909	163100	97704993	939	939	939	939	0
161	20240909	163000	97704993	939	939	939	939	0
162	20240909	162900	97704993	939	939	939	939	0
163	20240909	162800	97704993	939	939	939	939	0
164	20240909	162700	97704993	939	939	939	939	0
165	20240909	162600	97704993	939	939	939	939	0
166	20240909	162500	97704993	939	939	939	939	0
167	20240909	162400	97704993	939	939	939	939	0
168	20240909	162300	97704993	939	939	939	939	0
169	20240909	162200	97704993	939	939	939	939	0
170	20240909	162100	97704993	939	939	939	939	0
171	20240909	162000	97704993	939	939	939	939	0
172	20240909	161900	97704993	939	939	939	939	0
173	20240909	161800	97704993	939	939	939	939	0
174	20240909	161700	97704993	939	939	939	939	0
175	20240909	161600	97704993	939	939	939	939	0
176	20240909	161500	97704993	939	939	939	939	0
177	20240909	161400	97704993	939	939	939	939	0
178	20240909	161300	97704993	939	939	939	939	0
179	20240909	161200	97704993	939	939	939	939	0
180	20240909	161100	97704993	939	939	939	939	0
181	20240909	161000	97704993	939	939	939	939	0
182	20240909	160900	97704993	939	939	939	939	171
183	20240909	160800	97704993	939	939	939	939	0
184	20240909	160700	97704993	939	939	939	939	0
185	20240909	160600	97704993	939	939	939	939	0
186	20240909	160500	97704993	939	939	939	939	0
187	20240909	160400	97704993	939	939	939	939	0
188	20240909	160300	97704993	939	939	939	939	0
189	20240909	160200	97704993	939	939	939	939	0
190	20240909	160100	97704993	939	939	939	939	0
191	20240909	160000	97704993	939	939	939	939	0
192	20240909	155900	97704993	939	939	939	939	0
193	20240909	155800	97704993	939	939	939	939	0
194	20240909	155700	97704993	939	939	939	939	0
195	20240909	155600	97704993	939	939	939	939	0
196	20240909	155500	97704993	939	939	939	939	0
197	20240909	155400	97704993	939	939	939	939	0
198	20240909	155300	97704993	939	939	939	939	0
199	20240909	155200	97704993	939	939	939	939	0
200	20240909	155100	97704993	939	939	939	939	0
201	20240909	155000	97704993	939	939	939	939	0
202	20240909	154900	97704993	939	939	939	939	0
203	20240909	154800	97704993	939	939	939	939	0
204	20240909	154700	97704993	939	939	939	939	0
205	20240909	154600	97704993	939	939	939	939	0
206	20240909	154500	97704993	939	939	939	939	0
207	20240909	154400	97704993	939	939	939	939	0
208	20240909	154300	97704993	939	939	939	939	0
209	20240909	154200	97704993	939	939	939	939	0
210	20240909	154100	97704993	939	939	939	939	0
211	20240909	154000	97704993	939	939	939	939	0
212	20240909	153900	97704993	939	939	939	939	171
213	20240909	153800	97704993	939	939	939	939	0
214	20240909	153700	97704993	939	939	939	939	0
215	20240909	153600	97704993	939	939	939	939	0
216	20240909	153500	97704993	939	939	939	939	0
217	20240909	153400	97704993	939	939	939	939	0
218	20240909	153300	97704993	939	939	939	939	0
219	20240909	153200	97704993	939	939	939	939	0
220	20240909	153100	97704993	939	939	939	939	0
221	20240909	153000	97704993	939	939	939	939	171
222	20240909	152900	97544424	939	939	939	939	0
223	20240909	152800	97544424	939	939	939	939	0
224	20240909	152700	97544424	939	939	939	939	0
225	20240909	152600	97544424	939	939	939	939	0
226	20240909	152500	97544424	939	939	939	939	0
227	20240909	152400	97544424	939	939	939	939	0
228	20240909	152300	97544424	939	939	939	939	0
229	20240909	152200	97544424	939	939	939	939	0
230	20240909	152100	97544424	939	939	939	939	0
231	20240909	152000	97544424	939	939	939	939	0
232	20240909	151900	97544424	939	938	939	938	413
233	20240909	151800	97156807	938	938	938	938	0
234	20240909	151700	97156807	938	938	938	938	916
235	20240909	151600	96297599	939	939	939	939	24
236	20240909	151500	96275063	939	939	939	939	70
237	20240909	151400	96209333	939	939	940	939	201
238	20240909	151300	96020593	939	939	939	939	55
239	20240909	151200	95968948	939	939	939	939	3
240	20240909	151100	95966131	939	939	939	939	0
241	20240909	151000	95966131	939	939	939	939	55
242	20240909	150900	95914486	939	939	939	939	5
243	20240909	150800	95909791	938	938	938	938	20
244	20240909	150700	95891031	939	939	939	939	1
245	20240909	150600	95890092	939	939	939	939	1001
246	20240909	150500	94950153	939	939	939	939	0
247	20240909	150400	94950153	939	939	939	939	1
248	20240909	150300	94949214	939	939	939	939	4
249	20240909	150200	94945458	939	939	939	939	0
250	20240909	150100	94945458	939	939	939	939	7
251	20240909	150000	94938885	939	939	939	939	1
252	20240909	145900	94937946	939	939	939	939	6
253	20240909	145800	94932312	939	939	939	939	5
254	20240909	145700	94927617	939	939	939	939	879
255	20240909	145600	94102236	939	939	939	939	0
256	20240909	145500	94102236	939	939	939	939	28
257	20240909	145400	94075944	939	938	939	938	222
258	20240909	145300	93867686	938	938	938	938	1263
259	20240909	145200	92682992	938	938	938	938	0
260	20240909	145100	92682992	938	938	938	938	1066
261	20240909	145000	91683084	938	936	938	936	12
262	20240909	144900	91671848	938	938	938	938	21
263	20240909	144800	91652150	938	938	938	938	1
264	20240909	144700	91651212	938	938	938	938	13
265	20240909	144600	91639018	938	938	938	938	0
266	20240909	144500	91639018	938	938	938	938	100
267	20240909	144400	91545218	938	938	938	938	5
268	20240909	144300	91540528	938	938	938	937	99
269	20240909	144200	91447678	938	938	938	938	32
270	20240909	144100	91417662	938	938	938	938	52
271	20240909	144000	91368886	938	938	938	938	0
272	20240909	143900	91368886	938	938	938	938	0
273	20240909	143800	91368886	938	938	938	938	8
274	20240909	143700	91361382	938	938	938	938	0
275	20240909	143600	91361382	938	937	938	937	14
276	20240909	143500	91348254	938	938	938	938	1
277	20240909	143400	91347316	938	938	938	938	0
278	20240909	143300	91347316	938	937	938	937	1292
279	20240909	143200	90136499	938	938	938	938	1
280	20240909	143100	90135561	938	938	938	938	20
281	20240909	143000	90116801	938	938	938	938	0
282	20240909	142900	90116801	938	938	938	938	5
283	20240909	142800	90112111	936	936	936	936	0
284	20240909	142700	90112111	936	936	936	936	0
285	20240909	142600	90112111	936	936	936	936	0
286	20240909	142500	90112111	936	936	936	936	0
287	20240909	142400	90112111	936	936	936	936	0
288	20240909	142300	90112111	936	936	936	936	0
289	20240909	142200	90112111	936	936	936	936	0
290	20240909	142100	90112111	936	936	936	936	2
291	20240909	142000	90110239	938	937	938	936	1602
292	20240909	141900	88609895	938	938	938	938	10
293	20240909	141800	88600515	938	938	938	938	500
294	20240909	141700	88131515	938	938	938	938	0
295	20240909	141600	88131515	938	938	938	938	10
296	20240909	141500	88122135	938	938	938	938	1
297	20240909	141400	88121197	938	938	938	938	0
298	20240909	141300	88121197	938	938	938	938	0
299	20240909	141200	88121197	938	938	938	938	0
300	20240909	141100	88121197	938	938	938	938	5
301	20240909	141000	88116507	938	938	938	938	0
302	20240909	140900	88116507	938	938	938	938	19
303	20240909	140800	88098685	938	938	938	938	33
304	20240909	140700	88067731	937	937	937	937	140
305	20240909	140600	87936551	937	937	937	937	0
306	20240909	140500	87936551	937	937	937	937	0
307	20240909	140400	87936551	937	937	937	937	0
308	20240909	140300	87936551	937	937	937	937	100
309	20240909	140200	87842851	937	937	937	937	100
310	20240909	140100	87749151	938	938	938	938	55
311	20240909	140000	87697561	938	938	938	938	27
312	20240909	135900	87672235	938	939	939	938	36
313	20240909	135800	87638461	939	938	939	938	2088
314	20240909	135700	85679914	938	937	938	937	522
315	20240909	135600	85190300	938	937	938	937	22
316	20240909	135500	85169666	938	938	938	938	2000
317	20240909	135400	83293666	938	938	938	938	3
318	20240909	135300	83290852	938	938	938	938	20
319	20240909	135200	83272092	938	938	938	938	21
320	20240909	135100	83252394	938	938	938	938	3
321	20240909	135000	83249580	938	938	938	938	300
322	20240909	134900	82968180	938	938	938	938	1
323	20240909	134800	82967242	936	936	936	936	0
324	20240909	134700	82967242	936	936	936	936	0
325	20240909	134600	82967242	936	936	936	936	0
326	20240909	134500	82967242	936	936	936	936	0
327	20240909	134400	82967242	936	936	936	936	0
328	20240909	134300	82967242	936	936	936	936	113
329	20240909	134200	82861474	936	936	936	936	0
330	20240909	134100	82861474	936	937	937	936	44
331	20240909	134000	82820288	936	936	936	936	0
332	20240909	133900	82820288	936	936	936	936	0
333	20240909	133800	82820288	936	936	936	936	0
334	20240909	133700	82820288	936	936	936	936	0
335	20240909	133600	82820288	936	938	938	936	102
336	20240909	133500	82724616	938	938	938	937	101
337	20240909	133400	82629889	938	938	938	938	0
338	20240909	133300	82629889	938	938	938	938	0
339	20240909	133200	82629889	938	938	938	938	63
340	20240909	133100	82570795	936	936	936	936	0
341	20240909	133000	82570795	936	936	936	936	0
342	20240909	132900	82570795	936	936	936	936	0
343	20240909	132800	82570795	936	937	937	936	329
344	20240909	132700	82262750	937	937	937	937	0
345	20240909	132600	82262750	937	937	937	937	577
346	20240909	132500	81722101	938	937	938	937	319
347	20240909	132400	81423197	937	937	937	937	0
348	20240909	132300	81423197	937	937	937	937	0
349	20240909	132200	81423197	937	937	937	937	2
350	20240909	132100	81421323	937	937	937	937	0
351	20240909	132000	81421323	937	937	937	937	0
352	20240909	131900	81421323	937	937	937	937	0
353	20240909	131800	81421323	937	937	937	937	0
354	20240909	131700	81421323	937	938	938	937	3
355	20240909	131600	81418510	938	938	938	938	0
356	20240909	131500	81418510	938	938	938	938	0
357	20240909	131400	81418510	938	938	938	938	0
358	20240909	131300	81418510	938	938	938	938	0
359	20240909	131200	81418510	938	938	938	938	0
360	20240909	131100	81418510	938	938	938	938	0
361	20240909	131000	81418510	938	938	938	938	5
362	20240909	130900	81413820	938	938	938	938	4
363	20240909	130800	81410068	938	938	938	938	0
364	20240909	130700	81410068	938	938	938	938	0
365	20240909	130600	81410068	938	938	938	938	0
366	20240909	130500	81410068	938	938	938	938	0
367	20240909	130400	81410068	938	938	938	938	0
368	20240909	130300	81410068	938	938	938	938	0
369	20240909	130200	81410068	938	938	938	938	10
370	20240909	130100	81400688	938	938	938	938	10
371	20240909	130000	81391308	938	938	938	938	1
372	20240909	125900	81390370	938	938	938	938	0
373	20240909	125800	81390370	938	938	938	938	0
374	20240909	125700	81390370	938	935	938	935	12
375	20240909	125600	81379120	938	938	938	938	1
376	20240909	125500	81378182	935	936	936	935	9
377	20240909	125400	81369766	935	935	935	935	44
378	20240909	125300	81328626	938	938	938	938	0
379	20240909	125200	81328626	938	934	938	934	335
380	20240909	125100	81015732	933	933	933	933	1
381	20240909	125000	81014799	933	938	938	933	103
382	20240909	124900	80918199	938	938	938	938	0
383	20240909	124800	80918199	938	938	938	938	0
384	20240909	124700	80918199	938	938	938	938	0
385	20240909	124600	80918199	938	938	938	938	0
386	20240909	124500	80918199	938	932	938	932	2
387	20240909	124400	80916329	932	934	934	932	1215
388	20240909	124300	79783725	933	934	934	933	3
389	20240909	124200	79780924	934	933	938	933	13
390	20240909	124100	79768780	938	938	938	938	3
391	20240909	124000	79765966	938	938	938	938	0
392	20240909	123900	79765966	938	938	938	938	72
393	20240909	123800	79698430	938	938	938	938	1
394	20240909	123700	79697492	938	938	938	938	1
395	20240909	123600	79696554	933	933	933	933	1
396	20240909	123500	79695621	932	937	937	932	4
397	20240909	123400	79691888	932	932	932	932	0
398	20240909	123300	79691888	932	932	932	932	0
399	20240909	123200	79691888	932	932	932	932	0
400	20240909	123100	79691888	932	932	932	932	0
401	20240909	123000	79691888	932	938	938	931	60
402	20240909	122900	79635798	938	938	938	938	1
403	20240909	122800	79634860	931	934	934	931	2140
404	20240909	122700	77639251	939	939	939	939	0
405	20240909	122600	77639251	939	939	939	939	0
406	20240909	122500	77639251	939	939	939	939	0
407	20240909	122400	77639251	939	939	939	939	68
408	20240909	122300	77575399	939	939	939	939	469
409	20240909	122200	77135008	939	939	939	939	1
410	20240909	122100	77134069	934	934	934	934	3
411	20240909	122000	77131267	939	933	939	933	272
412	20240909	121900	76876114	936	936	936	936	0
413	20240909	121800	76876114	936	936	936	936	10
414	20240909	121700	76866754	936	936	936	936	8
415	20240909	121600	76859266	936	936	936	936	0
416	20240909	121500	76859266	936	936	936	936	0
417	20240909	121400	76859266	936	936	936	936	30
418	20240909	121300	76831186	937	937	937	937	0
419	20240909	121200	76831186	937	937	937	937	7
420	20240909	121100	76824627	937	932	937	932	8
421	20240909	121000	76817151	937	935	937	935	12
422	20240909	120900	76805928	935	935	935	935	0
423	20240909	120800	76805928	935	935	935	935	100
424	20240909	120700	76712428	935	935	935	935	10
425	20240909	120600	76703078	931	935	935	931	38
426	20240909	120500	76667556	935	935	935	935	0
427	20240909	120400	76667556	935	935	935	935	0
428	20240909	120300	76667556	935	935	935	935	1
429	20240909	120200	76666621	935	935	935	935	5
430	20240909	120100	76661946	930	931	931	930	650
431	20240909	120000	76057421	931	931	931	931	32
432	20240909	115900	76027629	931	932	932	931	2321
433	20240909	115800	73866299	932	932	932	932	0
434	20240909	115700	73866299	932	933	939	932	313
435	20240909	115600	73573449	937	937	937	937	0
436	20240909	115500	73573449	937	937	937	937	1
437	20240909	115400	73572512	932	932	932	932	0
438	20240909	115300	73572512	932	932	932	932	200
439	20240909	115200	73386112	932	934	934	932	315
440	20240909	115100	73092512	935	936	937	935	228
441	20240909	115000	72879126	937	937	937	937	0
442	20240909	114900	72879126	937	938	938	937	5
443	20240909	114800	72874439	938	938	938	938	36
444	20240909	114700	72840671	938	938	938	938	100
445	20240909	114600	72746871	938	938	938	938	2
446	20240909	114500	72744995	935	938	938	935	8
447	20240909	114400	72737503	935	937	938	935	64
448	20240909	114300	72677532	937	937	937	936	53
449	20240909	114200	72627921	936	936	936	936	19
450	20240909	114100	72610137	936	936	936	936	1
451	20240909	114000	72609201	935	935	935	935	376
452	20240909	113900	72257641	935	935	935	935	0
453	20240909	113800	72257641	935	935	935	935	1
454	20240909	113700	72256706	932	932	932	932	1
455	20240909	113600	72255774	933	933	933	933	25
456	20240909	113500	72232449	935	935	935	935	3
457	20240909	113400	72229644	935	931	935	931	726
458	20240909	113300	71553734	931	931	931	931	0
459	20240909	113200	71553734	931	931	935	931	8
460	20240909	113100	71546282	935	935	935	935	8
461	20240909	113000	71538802	935	935	935	935	0
462	20240909	112900	71538802	935	935	935	935	0
463	20240909	112800	71538802	935	935	935	935	0
464	20240909	112700	71538802	935	935	935	935	0
465	20240909	112600	71538802	935	935	935	935	0
466	20240909	112500	71538802	935	932	935	930	5601
467	20240909	112400	66327525	932	932	932	932	30
468	20240909	112300	66299565	932	933	933	932	1377
469	20240909	112200	65016200	932	932	932	932	0
470	20240909	112100	65016200	932	932	932	932	5
471	20240909	112000	65011540	935	935	935	935	0
472	20240909	111900	65011540	935	935	935	935	0
473	20240909	111800	65011540	935	935	935	935	0
474	20240909	111700	65011540	935	935	935	935	2
475	20240909	111600	65009670	931	932	932	931	2074
476	20240909	111500	63078633	932	932	932	932	1
477	20240909	111400	63077701	932	935	935	932	4
478	20240909	111300	63073964	935	932	935	932	3
479	20240909	111200	63071165	932	931	932	931	3652
480	20240909	111100	59667503	932	933	933	932	1410
481	20240909	111000	58352858	933	933	933	933	1
482	20240909	110900	58351925	935	935	935	935	0
483	20240909	110800	58351925	935	935	935	935	0
484	20240909	110700	58351925	935	935	935	935	0
485	20240909	110600	58351925	935	933	935	933	2
486	20240909	110500	58350057	935	935	935	935	6
487	20240909	110400	58344447	935	933	935	933	13
488	20240909	110300	58332310	934	934	934	934	11
489	20240909	110200	58322036	934	934	934	933	40
490	20240909	110100	58284684	934	934	934	934	2
491	20240909	110000	58282816	934	934	934	934	1
492	20240909	105900	58281882	936	936	936	933	2049
493	20240909	105800	56370143	934	934	936	934	94
494	20240909	105700	56282341	936	936	936	936	7
495	20240909	105600	56275789	936	934	936	933	9
496	20240909	105500	56267377	936	934	936	933	916
497	20240909	105400	55411835	934	936	936	934	729
498	20240909	105300	54730205	936	936	936	935	16
499	20240909	105200	54715230	935	935	935	935	2
500	20240909	105100	54713360	936	936	936	936	8
501	20240909	105000	54705872	936	936	936	936	10
502	20240909	104900	54696512	936	936	936	936	100
503	20240909	104800	54602912	936	935	936	935	10
504	20240909	104700	54593561	935	936	936	935	502
505	20240909	104600	54124190	936	936	936	935	17
506	20240909	104500	54108287	936	935	936	935	1293
507	20240909	104400	52899310	935	936	936	935	1933
508	20240909	104300	51090025	937	937	937	937	5
509	20240909	104200	51085340	937	938	938	936	987
510	20240909	104100	50160493	937	939	939	937	10059
511	20240909	104000	40727560	939	939	940	939	537
512	20240909	103900	40223315	940	940	940	940	2
513	20240909	103800	40221435	939	939	939	939	62
514	20240909	103700	40163217	940	939	940	939	84
515	20240909	103600	40084265	939	939	939	938	670
516	20240909	103500	39455137	939	939	939	938	336
517	20240909	103400	39139635	939	939	939	939	2
518	20240909	103300	39137757	940	940	940	940	4001
519	20240909	103200	35376817	940	940	940	939	4
520	20240909	103100	35373058	939	940	940	939	3
521	20240909	103000	35370240	940	940	940	940	0
522	20240909	102900	35370240	940	940	940	940	0
523	20240909	102800	35370240	940	940	940	940	104
524	20240909	102700	35272480	939	939	939	939	100
525	20240909	102600	35178580	938	938	938	938	0
526	20240909	102500	35178580	938	939	939	938	4661
527	20240909	102400	30801907	940	940	940	940	0
528	20240909	102300	30801907	940	940	940	940	0
529	20240909	102200	30801907	940	940	940	940	0
530	20240909	102100	30801907	940	940	940	939	38
531	20240909	102000	30766189	940	939	940	939	105
532	20240909	101900	30667494	939	940	940	939	1101
533	20240909	101800	29632555	940	940	940	940	7
534	20240909	101700	29625975	940	942	942	940	4
535	20240909	101600	29622211	944	944	944	944	1
536	20240909	101500	29621267	944	944	944	944	1008
537	20240909	101400	28669715	944	944	944	944	46
538	20240909	101300	28626291	940	941	941	940	1283
539	20240909	101200	27420268	940	940	940	940	0
540	20240909	101100	27420268	940	941	941	940	305
541	20240909	101000	27133280	945	945	945	945	10
542	20240909	100900	27123830	945	945	945	943	18
543	20240909	100800	27106823	945	945	945	945	10
544	20240909	100700	27097373	945	945	945	945	0
545	20240909	100600	27097373	945	945	945	945	3
546	20240909	100500	27094538	941	945	945	941	16
547	20240909	100400	27079440	945	945	945	945	6
548	20240909	100300	27073770	945	945	945	945	0
549	20240909	100200	27073770	945	945	945	945	1
550	20240909	100100	27072825	944	945	945	944	3109
551	20240909	100000	24134926	944	943	944	943	6
552	20240909	095900	24129264	944	944	945	943	16
553	20240909	095800	24114159	945	943	945	942	17
554	20240909	095700	24098118	944	944	944	944	1
555	20240909	095600	24097174	944	943	944	941	40
556	20240909	095500	24059492	942	942	942	942	1
557	20240909	095400	24058550	943	943	943	943	0
558	20240909	095300	24058550	943	944	944	943	3
559	20240909	095200	24055719	946	946	946	946	0
560	20240909	095100	24055719	946	945	946	945	2
561	20240909	095000	24053828	946	946	946	945	4
562	20240909	094900	24050045	946	946	946	946	7
563	20240909	094800	24043423	946	946	946	946	106
564	20240909	094700	23943147	946	946	946	946	31
565	20240909	094600	23913821	946	945	946	945	136
566	20240909	094500	23785265	945	945	945	945	300
567	20240909	094400	23501765	945	945	945	945	53
568	20240909	094300	23451680	945	944	945	941	62
569	20240909	094200	23393140	940	942	942	940	3
570	20240909	094100	23390316	944	944	944	944	20
571	20240909	094000	23371436	940	940	940	940	506
572	20240909	093900	22895796	940	940	940	940	1
573	20240909	093800	22894856	940	940	940	940	7
574	20240909	093700	22888276	940	941	941	940	936
575	20240909	093600	22008435	940	941	941	940	1001
576	20240909	093500	21067467	941	944	944	940	327
577	20240909	093400	20759690	941	941	941	941	0
578	20240909	093300	20759690	941	941	941	941	1
579	20240909	093200	20758749	944	944	944	944	1
580	20240909	093100	20757805	944	944	944	944	1
581	20240909	093000	20756861	944	941	944	941	102
582	20240909	092900	20660873	940	940	940	940	0
583	20240909	092800	20660873	940	940	940	940	0
584	20240909	092700	20660873	940	940	940	940	0
585	20240909	092600	20660873	940	940	944	940	7
586	20240909	092500	20654289	940	940	940	940	0
587	20240909	092400	20654289	940	940	940	940	1020
588	20240909	092300	19695489	940	945	945	940	10
589	20240909	092200	19686084	940	940	940	940	0
590	20240909	092100	19686084	940	940	940	940	3
591	20240909	092000	19683264	940	940	940	940	102
592	20240909	091900	19587384	940	942	942	938	1922
593	20240909	091800	17781916	942	942	942	942	0
594	20240909	091700	17781916	942	942	942	942	4
595	20240909	091600	17778148	946	946	946	946	0
596	20240909	091500	17778148	946	946	946	946	0
597	20240909	091400	17778148	946	945	946	945	203
598	20240909	091300	17586310	945	942	945	940	1195
599	20240909	091200	16461677	945	942	945	941	2135
600	20240909	091100	14452613	945	941	945	941	255
601	20240909	091000	14212648	941	943	945	941	1080
602	20240909	090900	13192362	941	945	945	941	116
603	20240909	090800	13083166	945	939	945	939	5
604	20240909	090700	13078455	939	939	939	939	2
605	20240909	090600	13076577	939	941	941	939	746
606	20240909	090500	12375337	940	940	940	940	1
607	20240909	090400	12374397	940	946	946	939	1052
608	20240909	090300	11385272	948	948	948	946	113
609	20240909	090200	11278151	947	947	948	940	6470
610	20240909	090100	5168725	946	947	947	946	251
611	20240909	090000	4931029	947	947	947	947	5207