KissMeData/032980/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191300	295063058	976	976	976	976	924
3	20240910	191200	295063058	976	976	976	976	0
4	20240910	191100	295063058	976	976	976	976	0
5	20240910	191000	295063058	976	976	976	976	0
6	20240910	190900	295063058	976	976	976	976	0
7	20240910	190800	295063058	976	976	976	976	0
8	20240910	190700	295063058	976	976	976	976	0
9	20240910	190600	295063058	976	976	976	976	0
10	20240910	190500	295063058	976	976	976	976	0
11	20240910	190400	295063058	976	976	976	976	0
12	20240910	190300	295063058	976	976	976	976	0
13	20240910	190200	295063058	976	976	976	976	0
14	20240910	190100	295063058	976	976	976	976	0
15	20240910	190000	295063058	976	976	976	976	0
16	20240910	185900	295063058	976	976	976	976	0
17	20240910	185800	295063058	976	976	976	976	0
18	20240910	185700	295063058	976	976	976	976	0
19	20240910	185600	295063058	976	976	976	976	0
20	20240910	185500	295063058	976	976	976	976	0
21	20240910	185400	295063058	976	976	976	976	0
22	20240910	185300	295063058	976	976	976	976	0
23	20240910	185200	295063058	976	976	976	976	0
24	20240910	185100	295063058	976	976	976	976	0
25	20240910	185000	295063058	976	976	976	976	0
26	20240910	184900	295063058	976	976	976	976	0
27	20240910	184800	295063058	976	976	976	976	0
28	20240910	184700	295063058	976	976	976	976	0
29	20240910	184600	295063058	976	976	976	976	0
30	20240910	184500	295063058	976	976	976	976	0
31	20240910	184400	295063058	976	976	976	976	0
32	20240910	184300	295063058	976	976	976	976	924
33	20240910	184200	295063058	976	976	976	976	0
34	20240910	184100	295063058	976	976	976	976	0
35	20240910	184000	295063058	976	976	976	976	0
36	20240910	183900	295063058	976	976	976	976	0
37	20240910	183800	295063058	976	976	976	976	0
38	20240910	183700	295063058	976	976	976	976	0
39	20240910	183600	295063058	976	976	976	976	0
40	20240910	183500	295063058	976	976	976	976	0
41	20240910	183400	295063058	976	976	976	976	0
42	20240910	183300	295063058	976	976	976	976	0
43	20240910	183200	295063058	976	976	976	976	0
44	20240910	183100	295063058	976	976	976	976	0
45	20240910	183000	295063058	976	976	976	976	0
46	20240910	182900	295063058	976	976	976	976	0
47	20240910	182800	295063058	976	976	976	976	0
48	20240910	182700	295063058	976	976	976	976	0
49	20240910	182600	295063058	976	976	976	976	0
50	20240910	182500	295063058	976	976	976	976	0
51	20240910	182400	295063058	976	976	976	976	0
52	20240910	182300	295063058	976	976	976	976	0
53	20240910	182200	295063058	976	976	976	976	0
54	20240910	182100	295063058	976	976	976	976	0
55	20240910	182000	295063058	976	976	976	976	0
56	20240910	181900	295063058	976	976	976	976	0
57	20240910	181800	295063058	976	976	976	976	0
58	20240910	181700	295063058	976	976	976	976	0
59	20240910	181600	295063058	976	976	976	976	0
60	20240910	181500	295063058	976	976	976	976	0
61	20240910	181400	295063058	976	976	976	976	0
62	20240910	181300	295063058	976	976	976	976	924
63	20240910	181200	295063058	976	976	976	976	0
64	20240910	181100	295063058	976	976	976	976	0
65	20240910	181000	295063058	976	976	976	976	0
66	20240910	180900	295063058	976	976	976	976	0
67	20240910	180800	295063058	976	976	976	976	0
68	20240910	180700	295063058	976	976	976	976	0
69	20240910	180600	295063058	976	976	976	976	0
70	20240910	180500	295063058	976	976	976	976	0
71	20240910	180400	295063058	976	976	976	976	0
72	20240910	180300	295063058	976	976	976	976	0
73	20240910	180200	295063058	976	976	976	976	0
74	20240910	180100	295063058	976	976	976	976	0
75	20240910	180000	295063058	976	976	976	976	0
76	20240910	175900	295063058	976	976	976	976	0
77	20240910	175800	295063058	976	976	976	976	0
78	20240910	175700	295063058	976	976	976	976	0
79	20240910	175600	295063058	976	976	976	976	0
80	20240910	175500	295063058	976	976	976	976	0
81	20240910	175400	295063058	976	976	976	976	0
82	20240910	175300	295063058	976	976	976	976	0
83	20240910	175200	295063058	976	976	976	976	0
84	20240910	175100	295063058	976	976	976	976	0
85	20240910	175000	295063058	976	976	976	976	0
86	20240910	174900	295063058	976	976	976	976	0
87	20240910	174800	295063058	976	976	976	976	0
88	20240910	174700	295063058	976	976	976	976	0
89	20240910	174600	295063058	976	976	976	976	0
90	20240910	174500	295063058	976	976	976	976	0
91	20240910	174400	295063058	976	976	976	976	0
92	20240910	174300	295063058	976	976	976	976	924
93	20240910	174200	295063058	976	976	976	976	0
94	20240910	174100	295063058	976	976	976	976	0
95	20240910	174000	295063058	976	976	976	976	0
96	20240910	173900	295063058	976	976	976	976	0
97	20240910	173800	295063058	976	976	976	976	0
98	20240910	173700	295063058	976	976	976	976	0
99	20240910	173600	295063058	976	976	976	976	0
100	20240910	173500	295063058	976	976	976	976	0
101	20240910	173400	295063058	976	976	976	976	0
102	20240910	173300	295063058	976	976	976	976	0
103	20240910	173200	295063058	976	976	976	976	0
104	20240910	173100	295063058	976	976	976	976	0
105	20240910	173000	295063058	976	976	976	976	0
106	20240910	172900	295063058	976	976	976	976	0
107	20240910	172800	295063058	976	976	976	976	0
108	20240910	172700	295063058	976	976	976	976	0
109	20240910	172600	295063058	976	976	976	976	0
110	20240910	172500	295063058	976	976	976	976	0
111	20240910	172400	295063058	976	976	976	976	0
112	20240910	172300	295063058	976	976	976	976	0
113	20240910	172200	295063058	976	976	976	976	0
114	20240910	172100	295063058	976	976	976	976	0
115	20240910	172000	295063058	976	976	976	976	0
116	20240910	171900	295063058	976	976	976	976	0
117	20240910	171800	295063058	976	976	976	976	0
118	20240910	171700	295063058	976	976	976	976	0
119	20240910	171600	295063058	976	976	976	976	0
120	20240910	171500	295063058	976	976	976	976	0
121	20240910	171400	295063058	976	976	976	976	0
122	20240910	171300	295063058	976	976	976	976	924
123	20240910	171200	295063058	976	976	976	976	0
124	20240910	171100	295063058	976	976	976	976	0
125	20240910	171000	295063058	976	976	976	976	0
126	20240910	170900	295063058	976	976	976	976	0
127	20240910	170800	295063058	976	976	976	976	0
128	20240910	170700	295063058	976	976	976	976	0
129	20240910	170600	295063058	976	976	976	976	0
130	20240910	170500	295063058	976	976	976	976	0
131	20240910	170400	295063058	976	976	976	976	0
132	20240910	170300	295063058	976	976	976	976	0
133	20240910	170200	295063058	976	976	976	976	0
134	20240910	170100	295063058	976	976	976	976	0
135	20240910	170000	295063058	976	976	976	976	0
136	20240910	165900	295063058	976	976	976	976	0
137	20240910	165800	295063058	976	976	976	976	0
138	20240910	165700	295063058	976	976	976	976	0
139	20240910	165600	295063058	976	976	976	976	0
140	20240910	165500	295063058	976	976	976	976	0
141	20240910	165400	295063058	976	976	976	976	0
142	20240910	165300	295063058	976	976	976	976	0
143	20240910	165200	295063058	976	976	976	976	0
144	20240910	165100	295063058	976	976	976	976	0
145	20240910	165000	295063058	976	976	976	976	0
146	20240910	164900	295063058	976	976	976	976	0
147	20240910	164800	295063058	976	976	976	976	0
148	20240910	164700	295063058	976	976	976	976	0
149	20240910	164600	295063058	976	976	976	976	0
150	20240910	164500	295063058	976	976	976	976	0
151	20240910	164400	295063058	976	976	976	976	0
152	20240910	164300	295063058	976	976	976	976	924
153	20240910	164200	295063058	976	976	976	976	0
154	20240910	164100	295063058	976	976	976	976	0
155	20240910	164000	295063058	976	976	976	976	0
156	20240910	163900	295063058	976	976	976	976	0
157	20240910	163800	295063058	976	976	976	976	0
158	20240910	163700	295063058	976	976	976	976	0
159	20240910	163600	295063058	976	976	976	976	0
160	20240910	163500	295063058	976	976	976	976	0
161	20240910	163400	295063058	976	976	976	976	0
162	20240910	163300	295063058	976	976	976	976	0
163	20240910	163200	295063058	976	976	976	976	0
164	20240910	163100	295063058	976	976	976	976	0
165	20240910	163000	295063058	976	976	976	976	0
166	20240910	162900	295063058	976	976	976	976	0
167	20240910	162800	295063058	976	976	976	976	0
168	20240910	162700	295063058	976	976	976	976	0
169	20240910	162600	295063058	976	976	976	976	0
170	20240910	162500	295063058	976	976	976	976	0
171	20240910	162400	295063058	976	976	976	976	0
172	20240910	162300	295063058	976	976	976	976	0
173	20240910	162200	295063058	976	976	976	976	0
174	20240910	162100	295063058	976	976	976	976	0
175	20240910	162000	295063058	976	976	976	976	0
176	20240910	161900	295063058	976	976	976	976	0
177	20240910	161800	295063058	976	976	976	976	0
178	20240910	161700	295063058	976	976	976	976	0
179	20240910	161600	295063058	976	976	976	976	0
180	20240910	161500	295063058	976	976	976	976	0
181	20240910	161400	295063058	976	976	976	976	0
182	20240910	161300	295063058	976	976	976	976	924
183	20240910	161200	295063058	976	976	976	976	0
184	20240910	161100	295063058	976	976	976	976	0
185	20240910	161000	295063058	976	976	976	976	0
186	20240910	160900	295063058	976	976	976	976	0
187	20240910	160800	295063058	976	976	976	976	0
188	20240910	160700	295063058	976	976	976	976	0
189	20240910	160600	295063058	976	976	976	976	0
190	20240910	160500	295063058	976	976	976	976	0
191	20240910	160400	295063058	976	976	976	976	0
192	20240910	160300	295063058	976	976	976	976	0
193	20240910	160200	295063058	976	976	976	976	0
194	20240910	160100	295063058	976	976	976	976	0
195	20240910	160000	295063058	976	976	976	976	0
196	20240910	155900	295063058	976	976	976	976	0
197	20240910	155800	295063058	976	976	976	976	0
198	20240910	155700	295063058	976	976	976	976	0
199	20240910	155600	295063058	976	976	976	976	0
200	20240910	155500	295063058	976	976	976	976	0
201	20240910	155400	295063058	976	976	976	976	0
202	20240910	155300	295063058	976	976	976	976	0
203	20240910	155200	295063058	976	976	976	976	0
204	20240910	155100	295063058	976	976	976	976	0
205	20240910	155000	295063058	976	976	976	976	0
206	20240910	154900	295063058	976	976	976	976	0
207	20240910	154800	295063058	976	976	976	976	0
208	20240910	154700	295063058	976	976	976	976	0
209	20240910	154600	295063058	976	976	976	976	0
210	20240910	154500	295063058	976	976	976	976	0
211	20240910	154400	295063058	976	976	976	976	0
212	20240910	154300	295063058	976	976	976	976	924
213	20240910	154200	295063058	976	976	976	976	0
214	20240910	154100	295063058	976	976	976	976	0
215	20240910	154000	295063058	976	976	976	976	0
216	20240910	153900	295063058	976	976	976	976	0
217	20240910	153800	295063058	976	976	976	976	0
218	20240910	153700	295063058	976	976	976	976	0
219	20240910	153600	295063058	976	976	976	976	0
220	20240910	153500	295063058	976	976	976	976	0
221	20240910	153400	295063058	976	976	976	976	0
222	20240910	153300	295063058	976	976	976	976	0
223	20240910	153200	295063058	976	976	976	976	0
224	20240910	153100	295063058	976	976	976	976	0
225	20240910	153000	295063058	976	976	976	976	924
226	20240910	152900	294161234	977	977	977	977	0
227	20240910	152800	294161234	977	977	977	977	0
228	20240910	152700	294161234	977	977	977	977	0
229	20240910	152600	294161234	977	977	977	977	0
230	20240910	152500	294161234	977	977	977	977	0
231	20240910	152400	294161234	977	977	977	977	0
232	20240910	152300	294161234	977	977	977	977	0
233	20240910	152200	294161234	977	977	977	977	0
234	20240910	152100	294161234	977	977	977	977	0
235	20240910	152000	294161234	977	977	977	977	0
236	20240910	151900	294161234	977	970	978	942	18418
237	20240910	151800	276574505	979	959	979	959	3319
238	20240910	151700	273358052	950	968	968	950	10189
239	20240910	151600	263633100	967	967	967	967	2689
240	20240910	151500	261032837	967	965	967	965	1190
241	20240910	151400	259882533	965	965	965	954	2190
242	20240910	151300	257790704	965	954	965	954	3091
243	20240910	151200	254840889	954	954	954	954	82
244	20240910	151100	254762661	966	966	966	966	447
245	20240910	151000	254330859	966	957	966	957	1228
246	20240910	150900	253152033	958	958	958	958	0
247	20240910	150800	253152033	958	958	958	958	13
248	20240910	150700	253139579	951	951	951	951	370
249	20240910	150600	252787709	951	964	965	951	6588
250	20240910	150500	246488042	964	963	964	963	193
251	20240910	150400	246301995	962	960	962	960	640
252	20240910	150300	245687540	960	956	960	956	1772
253	20240910	150200	243990918	956	956	956	956	0
254	20240910	150100	243990918	956	956	956	956	62
255	20240910	150000	243931646	947	947	957	947	5924
256	20240910	145900	238266746	945	944	945	944	6500
257	20240910	145800	232126246	947	947	947	947	42
258	20240910	145700	232086472	946	946	946	946	194
259	20240910	145600	231902948	939	939	939	939	11
260	20240910	145500	231892619	940	945	946	940	3819
261	20240910	145400	228293345	942	942	942	942	0
262	20240910	145300	228293345	942	944	944	942	1289
263	20240910	145200	227078529	944	944	944	944	711
264	20240910	145100	226407345	944	944	944	944	1789
265	20240910	145000	224718529	943	946	946	943	6211
266	20240910	144900	218850345	957	957	957	957	0
267	20240910	144800	218850345	957	957	957	957	0
268	20240910	144700	218850345	957	957	957	957	0
269	20240910	144600	218850345	957	957	957	957	0
270	20240910	144500	218850345	957	957	957	957	0
271	20240910	144400	218850345	957	955	957	955	10219
272	20240910	144300	209089205	957	957	957	957	0
273	20240910	144200	209089205	957	957	957	957	0
274	20240910	144100	209089205	957	957	957	957	4315
275	20240910	144000	204959750	957	957	957	957	0
276	20240910	143900	204959750	957	957	957	957	0
277	20240910	143800	204959750	957	939	957	939	6000
278	20240910	143700	199266962	939	935	939	935	2000
279	20240910	143600	197391994	935	935	935	935	0
280	20240910	143500	197391994	935	933	935	933	205
281	20240910	143400	197200429	933	933	933	933	0
282	20240910	143300	197200429	933	933	933	933	0
283	20240910	143200	197200429	933	933	933	933	306
284	20240910	143100	196914931	933	933	933	933	700
285	20240910	143000	196261831	933	933	933	933	0
286	20240910	142900	196261831	933	933	933	933	0
287	20240910	142800	196261831	933	933	933	933	0
288	20240910	142700	196261831	933	933	933	933	947
289	20240910	142600	195378280	933	933	933	933	10
290	20240910	142500	195368950	933	933	933	933	0
291	20240910	142400	195368950	933	933	933	933	0
292	20240910	142300	195368950	933	933	933	933	0
293	20240910	142200	195368950	933	933	933	933	100
294	20240910	142100	195275650	933	932	933	932	318
295	20240910	142000	194979031	930	930	930	930	0
296	20240910	141900	194979031	930	932	932	930	2309
297	20240910	141800	192829643	933	933	933	933	0
298	20240910	141700	192829643	933	936	936	933	6241
299	20240910	141600	187001416	936	936	936	936	0
300	20240910	141500	187001416	936	936	936	936	0
301	20240910	141400	187001416	936	936	936	936	0
302	20240910	141300	187001416	936	936	936	936	0
303	20240910	141200	187001416	936	936	936	936	0
304	20240910	141100	187001416	936	936	936	936	1156
305	20240910	141000	185919400	936	936	936	936	0
306	20240910	140900	185919400	936	936	936	936	0
307	20240910	140800	185919400	936	936	936	936	0
308	20240910	140700	185919400	936	936	936	936	0
309	20240910	140600	185919400	936	936	936	936	2000
310	20240910	140500	184047400	936	938	939	936	31
311	20240910	140400	184018337	938	939	939	938	16
312	20240910	140300	184003327	936	938	938	936	13000
313	20240910	140200	171832190	939	939	939	939	1004
314	20240910	140100	170889434	942	942	942	942	2
315	20240910	140000	170887550	940	940	940	940	0
316	20240910	135900	170887550	940	940	940	940	0
317	20240910	135800	170887550	940	942	942	940	3232
318	20240910	135700	167848250	944	944	944	944	0
319	20240910	135600	167848250	944	944	944	944	0
320	20240910	135500	167848250	944	944	944	944	0
321	20240910	135400	167848250	944	944	944	944	10
322	20240910	135300	167838810	944	944	944	944	4
323	20240910	135200	167835034	942	942	942	942	1000
324	20240910	135100	166893034	943	943	943	943	700
325	20240910	135000	166232934	943	943	943	943	0
326	20240910	134900	166232934	943	943	943	943	205
327	20240910	134800	166039619	943	943	943	943	0
328	20240910	134700	166039619	943	943	943	943	0
329	20240910	134600	166039619	943	943	943	943	100
330	20240910	134500	165945319	943	943	943	943	0
331	20240910	134400	165945319	943	943	943	943	0
332	20240910	134300	165945319	943	944	944	943	402
333	20240910	134200	165566231	946	946	946	946	0
334	20240910	134100	165566231	946	946	946	946	0
335	20240910	134000	165566231	946	946	946	946	0
336	20240910	133900	165566231	946	946	946	946	0
337	20240910	133800	165566231	946	946	946	946	37
338	20240910	133700	165531229	946	946	946	946	0
339	20240910	133600	165531229	946	946	946	946	0
340	20240910	133500	165531229	946	946	946	946	0
341	20240910	133400	165531229	946	946	946	946	0
342	20240910	133300	165531229	946	946	946	946	0
343	20240910	133200	165531229	946	946	946	946	0
344	20240910	133100	165531229	946	946	946	946	0
345	20240910	133000	165531229	946	946	946	946	138
346	20240910	132900	165400681	942	942	942	942	0
347	20240910	132800	165400681	942	942	942	942	0
348	20240910	132700	165400681	942	942	942	942	0
349	20240910	132600	165400681	942	943	943	942	900
350	20240910	132500	164552801	943	944	944	943	1200
351	20240910	132400	163421001	948	948	948	948	100
352	20240910	132300	163326201	944	944	944	944	0
353	20240910	132200	163326201	944	944	944	944	200
354	20240910	132100	163137401	944	944	944	944	0
355	20240910	132000	163137401	944	944	944	944	0
356	20240910	131900	163137401	944	945	945	944	2000
357	20240910	131800	161248401	948	948	948	948	0
358	20240910	131700	161248401	948	948	948	948	25
359	20240910	131600	161224701	945	947	947	945	1500
360	20240910	131500	159806784	948	948	948	948	176
361	20240910	131400	159639936	947	947	947	947	0
362	20240910	131300	159639936	947	947	947	947	0
363	20240910	131200	159639936	947	947	947	947	0
364	20240910	131100	159639936	947	947	947	947	500
365	20240910	131000	159166436	945	945	945	945	0
366	20240910	130900	159166436	945	948	948	945	1000
367	20240910	130800	158220998	948	948	948	948	0
368	20240910	130700	158220998	948	953	953	948	8000
369	20240910	130600	150610319	953	953	953	953	5
370	20240910	130500	150605554	953	953	953	953	0
371	20240910	130400	150605554	953	953	953	953	0
372	20240910	130300	150605554	953	953	953	953	0
373	20240910	130200	150605554	953	952	953	952	102
374	20240910	130100	150508449	952	952	952	952	1050
375	20240910	130000	149508849	949	951	951	949	1617
376	20240910	125900	147972647	952	953	953	952	200
377	20240910	125800	147782147	954	954	954	954	0
378	20240910	125700	147782147	954	954	954	954	0
379	20240910	125600	147782147	954	954	954	954	0
380	20240910	125500	147782147	954	954	954	954	0
381	20240910	125400	147782147	954	954	954	954	0
382	20240910	125300	147782147	954	954	954	954	0
383	20240910	125200	147782147	954	954	954	954	0
384	20240910	125100	147782147	954	954	954	954	570
385	20240910	125000	147238367	955	955	955	955	0
386	20240910	124900	147238367	955	955	955	955	0
387	20240910	124800	147238367	955	950	955	950	288
388	20240910	124700	146964327	950	950	950	950	0
389	20240910	124600	146964327	950	950	950	950	203
390	20240910	124500	146771477	950	950	950	950	0
391	20240910	124400	146771477	950	950	950	950	0
392	20240910	124300	146771477	950	950	950	950	0
393	20240910	124200	146771477	950	950	950	950	0
394	20240910	124100	146771477	950	950	950	950	0
395	20240910	124000	146771477	950	950	950	950	0
396	20240910	123900	146771477	950	950	950	950	0
397	20240910	123800	146771477	950	950	950	950	0
398	20240910	123700	146771477	950	950	950	950	0
399	20240910	123600	146771477	950	950	950	950	0
400	20240910	123500	146771477	950	950	950	950	0
401	20240910	123400	146771477	950	950	950	950	0
402	20240910	123300	146771477	950	950	950	950	1
403	20240910	123200	146770527	950	950	950	950	0
404	20240910	123100	146770527	950	950	950	950	0
405	20240910	123000	146770527	950	950	950	950	0
406	20240910	122900	146770527	950	950	950	950	0
407	20240910	122800	146770527	950	950	950	950	11
408	20240910	122700	146760077	946	946	946	946	0
409	20240910	122600	146760077	946	946	946	946	0
410	20240910	122500	146760077	946	946	946	946	0
411	20240910	122400	146760077	946	946	946	946	0
412	20240910	122300	146760077	946	946	946	946	0
413	20240910	122200	146760077	946	946	946	943	8200
414	20240910	122100	139009477	958	951	958	951	2000
415	20240910	122000	137101987	950	950	950	950	0
416	20240910	121900	137101987	950	950	950	950	0
417	20240910	121800	137101987	950	950	950	950	0
418	20240910	121700	137101987	950	948	950	948	1000
419	20240910	121600	136152583	941	941	941	941	0
420	20240910	121500	136152583	941	941	941	941	0
421	20240910	121400	136152583	941	941	941	941	430
422	20240910	121300	135747953	941	943	943	941	5140
423	20240910	121200	130903574	950	950	950	950	1000
424	20240910	121100	129953574	950	950	950	950	0
425	20240910	121000	129953574	950	950	950	950	0
426	20240910	120900	129953574	950	950	950	950	0
427	20240910	120800	129953574	950	950	950	950	2000
428	20240910	120700	128053574	950	950	950	950	0
429	20240910	120600	128053574	950	950	950	950	0
430	20240910	120500	128053574	950	950	950	950	0
431	20240910	120400	128053574	950	950	950	950	0
432	20240910	120300	128053574	950	950	950	950	0
433	20240910	120200	128053574	950	950	950	950	105
434	20240910	120100	127953824	951	951	951	951	0
435	20240910	120000	127953824	951	951	951	951	0
436	20240910	115900	127953824	951	951	951	951	0
437	20240910	115800	127953824	951	951	951	951	0
438	20240910	115700	127953824	951	951	951	951	0
439	20240910	115600	127953824	951	951	951	951	0
440	20240910	115500	127953824	951	951	951	951	0
441	20240910	115400	127953824	951	951	951	951	0
442	20240910	115300	127953824	951	951	951	951	0
443	20240910	115200	127953824	951	951	951	951	0
444	20240910	115100	127953824	951	951	951	951	0
445	20240910	115000	127953824	951	951	951	951	0
446	20240910	114900	127953824	951	951	951	951	0
447	20240910	114800	127953824	951	951	951	951	0
448	20240910	114700	127953824	951	951	951	951	0
449	20240910	114600	127953824	951	951	951	951	0
450	20240910	114500	127953824	951	951	951	951	0
451	20240910	114400	127953824	951	951	951	951	1
452	20240910	114300	127952873	948	948	948	948	0
453	20240910	114200	127952873	948	948	948	948	0
454	20240910	114100	127952873	948	948	948	948	0
455	20240910	114000	127952873	948	948	948	948	1
456	20240910	113900	127951925	944	950	950	944	4688
457	20240910	113800	123512124	951	954	954	951	4099
458	20240910	113700	119608584	954	954	954	954	0
459	20240910	113600	119608584	954	954	954	954	0
460	20240910	113500	119608584	954	954	954	954	0
461	20240910	113400	119608584	954	954	954	954	0
462	20240910	113300	119608584	954	954	954	954	0
463	20240910	113200	119608584	954	954	954	954	0
464	20240910	113100	119608584	954	954	954	954	0
465	20240910	113000	119608584	954	954	954	954	0
466	20240910	112900	119608584	954	954	954	954	0
467	20240910	112800	119608584	954	954	954	954	0
468	20240910	112700	119608584	954	954	954	954	0
469	20240910	112600	119608584	954	954	954	954	0
470	20240910	112500	119608584	954	954	954	954	0
471	20240910	112400	119608584	954	954	954	954	0
472	20240910	112300	119608584	954	954	954	954	4
473	20240910	112200	119604768	954	954	954	954	0
474	20240910	112100	119604768	954	954	954	954	0
475	20240910	112000	119604768	954	954	954	954	100
476	20240910	111900	119509368	954	954	954	954	0
477	20240910	111800	119509368	954	954	954	954	0
478	20240910	111700	119509368	954	954	954	954	0
479	20240910	111600	119509368	954	954	954	954	0
480	20240910	111500	119509368	954	955	959	954	1572
481	20240910	111400	118006545	953	954	954	953	2000
482	20240910	111300	116099445	955	955	955	955	0
483	20240910	111200	116099445	955	955	955	955	1055
484	20240910	111100	115091920	955	955	955	955	0
485	20240910	111000	115091920	955	955	955	955	0
486	20240910	110900	115091920	955	955	955	955	0
487	20240910	110800	115091920	955	955	955	955	0
488	20240910	110700	115091920	955	955	955	955	0
489	20240910	110600	115091920	955	955	955	955	43
490	20240910	110500	115050855	959	959	959	959	0
491	20240910	110400	115050855	959	959	959	959	0
492	20240910	110300	115050855	959	959	959	959	0
493	20240910	110200	115050855	959	954	959	954	4009
494	20240910	110100	111226224	954	954	954	954	0
495	20240910	110000	111226224	954	957	957	954	4100
496	20240910	105900	107310280	959	959	959	959	0
497	20240910	105800	107310280	959	960	960	959	143
498	20240910	105700	107173141	960	960	960	960	1000
499	20240910	105600	106213141	965	965	965	965	0
500	20240910	105500	106213141	965	965	965	965	0
501	20240910	105400	106213141	965	965	965	965	0
502	20240910	105300	106213141	965	965	965	965	48
503	20240910	105200	106166821	966	966	966	966	0
504	20240910	105100	106166821	966	966	966	966	0
505	20240910	105000	106166821	966	966	966	966	0
506	20240910	104900	106166821	966	966	966	966	0
507	20240910	104800	106166821	966	966	966	966	0
508	20240910	104700	106166821	966	966	966	966	0
509	20240910	104600	106166821	966	963	966	963	1008
510	20240910	104500	105193589	962	962	962	962	0
511	20240910	104400	105193589	962	962	962	962	0
512	20240910	104300	105193589	962	961	962	961	299
513	20240910	104200	104905953	956	956	956	956	2
514	20240910	104100	104904041	956	956	956	956	0
515	20240910	104000	104904041	956	956	956	956	0
516	20240910	103900	104904041	956	956	956	956	0
517	20240910	103800	104904041	956	956	956	956	0
518	20240910	103700	104904041	956	956	956	956	0
519	20240910	103600	104904041	956	956	956	956	0
520	20240910	103500	104904041	956	960	960	956	5000
521	20240910	103400	100123108	962	962	962	962	0
522	20240910	103300	100123108	962	962	962	962	0
523	20240910	103200	100123108	962	957	962	957	6950
524	20240910	103100	93447498	957	957	957	957	0
525	20240910	103000	93447498	957	957	957	957	0
526	20240910	102900	93447498	957	957	957	957	0
527	20240910	102800	93447498	957	957	957	957	0
528	20240910	102700	93447498	957	957	957	957	0
529	20240910	102600	93447498	957	956	957	956	3023
530	20240910	102500	90557500	954	954	954	954	0
531	20240910	102400	90557500	954	954	954	954	0
532	20240910	102300	90557500	954	954	954	954	0
533	20240910	102200	90557500	954	954	954	954	6000
534	20240910	102100	84833500	953	953	953	953	1
535	20240910	102000	84832547	953	953	953	953	0
536	20240910	101900	84832547	953	953	953	953	0
537	20240910	101800	84832547	953	953	953	953	1005
538	20240910	101700	83874782	953	953	953	953	0
539	20240910	101600	83874782	953	953	953	953	0
540	20240910	101500	83874782	953	953	953	953	0
541	20240910	101400	83874782	953	957	958	953	4020
542	20240910	101300	80043624	958	958	958	958	0
543	20240910	101200	80043624	958	958	958	958	0
544	20240910	101100	80043624	958	958	958	958	11
545	20240910	101000	80033086	958	958	958	958	0
546	20240910	100900	80033086	958	958	958	958	749
547	20240910	100800	79315544	958	958	958	958	0
548	20240910	100700	79315544	958	958	958	958	1
549	20240910	100600	79314586	954	952	954	952	641
550	20240910	100500	78703852	952	960	961	952	23349
551	20240910	100400	56361185	960	956	960	956	212
552	20240910	100300	56158469	960	960	960	960	1000
553	20240910	100200	55198469	957	956	957	956	1499
554	20240910	100100	53764026	957	957	957	957	601
555	20240910	100000	53188869	958	960	960	958	2067
556	20240910	095900	51207049	960	960	960	960	1000
557	20240910	095800	50247049	960	960	960	960	200
558	20240910	095700	50055049	960	960	960	960	0
559	20240910	095600	50055049	960	967	967	960	2988
560	20240910	095500	47182223	967	967	967	967	100
561	20240910	095400	47085523	969	963	969	962	1001
562	20240910	095300	46122340	971	971	971	971	0
563	20240910	095200	46122340	971	971	971	971	0
564	20240910	095100	46122340	971	963	971	963	1001
565	20240910	095000	45158369	972	972	972	972	2000
566	20240910	094900	43214369	972	963	972	960	1139
567	20240910	094800	42119732	970	969	970	969	413
568	20240910	094700	41719433	969	969	969	969	100
569	20240910	094600	41622533	969	969	969	969	0
570	20240910	094500	41622533	969	963	969	963	401
571	20240910	094400	41236364	969	969	969	969	0
572	20240910	094300	41236364	969	969	969	969	51
573	20240910	094200	41186945	969	969	969	969	0
574	20240910	094100	41186945	969	969	969	969	3
575	20240910	094000	41184038	960	964	964	960	10000
576	20240910	093900	31570343	960	978	978	960	856
577	20240910	093800	30745153	978	977	978	977	101
578	20240910	093700	30646441	980	980	980	980	0
579	20240910	093600	30646441	980	984	985	970	891
580	20240910	093500	29773407	987	987	987	987	3
581	20240910	093400	29770446	987	983	987	983	3000
582	20240910	093300	26811299	968	957	968	957	4615
583	20240910	093200	22345403	967	957	967	957	40
584	20240910	093100	22306779	967	967	967	967	22
585	20240910	093000	22285505	952	952	952	952	0
586	20240910	092900	22285505	952	967	967	952	101
587	20240910	092800	22187853	952	968	988	951	2003
588	20240910	092700	20223024	960	954	960	954	1013
589	20240910	092600	19251729	948	950	950	948	401
590	20240910	092500	18870781	947	947	947	947	0
591	20240910	092400	18870781	947	947	947	947	0
592	20240910	092300	18870781	947	947	947	947	6
593	20240910	092200	18865099	954	947	954	947	12288
594	20240910	092100	7144422	947	947	947	947	0
595	20240910	092000	7144422	947	941	947	941	21
596	20240910	091900	7124643	947	942	947	942	4
597	20240910	091800	7120865	947	940	947	940	9
598	20240910	091700	7112372	947	941	947	940	1226
599	20240910	091600	5958685	947	942	947	940	1786
600	20240910	091500	4272010	946	947	947	942	505
601	20240910	091400	3794286	942	946	947	942	504
602	20240910	091300	3317513	942	942	942	941	936
603	20240910	091200	2436238	942	941	942	941	4
604	20240910	091100	2432472	947	941	947	941	1002
605	20240910	091000	1483592	941	941	941	941	2
606	20240910	090900	1481710	947	947	947	947	7
607	20240910	090800	1475081	941	940	951	940	1003
608	20240910	090700	521413	949	951	951	940	10
609	20240910	090600	511930	940	940	940	940	0
610	20240910	090500	511930	940	940	940	940	1
611	20240910	090400	510990	940	954	955	940	31
612	20240910	090300	481742	954	954	954	940	504
613	20240910	090200	954	954	954	954	954	0
614	20240910	090100	954	954	954	954	954	1
615	20240910	090000	0	935	935	935	935	0