KissMeData/016880/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190100	81408911	915	915	915	915	774
3	20240910	190000	81408911	915	915	915	915	0
4	20240910	185900	81408911	915	915	915	915	0
5	20240910	185800	81408911	915	915	915	915	0
6	20240910	185700	81408911	915	915	915	915	0
7	20240910	185600	81408911	915	915	915	915	0
8	20240910	185500	81408911	915	915	915	915	0
9	20240910	185400	81408911	915	915	915	915	0
10	20240910	185300	81408911	915	915	915	915	0
11	20240910	185200	81408911	915	915	915	915	0
12	20240910	185100	81408911	915	915	915	915	0
13	20240910	185000	81408911	915	915	915	915	0
14	20240910	184900	81408911	915	915	915	915	0
15	20240910	184800	81408911	915	915	915	915	0
16	20240910	184700	81408911	915	915	915	915	0
17	20240910	184600	81408911	915	915	915	915	0
18	20240910	184500	81408911	915	915	915	915	0
19	20240910	184400	81408911	915	915	915	915	0
20	20240910	184300	81408911	915	915	915	915	0
21	20240910	184200	81408911	915	915	915	915	0
22	20240910	184100	81408911	915	915	915	915	0
23	20240910	184000	81408911	915	915	915	915	0
24	20240910	183900	81408911	915	915	915	915	0
25	20240910	183800	81408911	915	915	915	915	0
26	20240910	183700	81408911	915	915	915	915	0
27	20240910	183600	81408911	915	915	915	915	0
28	20240910	183500	81408911	915	915	915	915	0
29	20240910	183400	81408911	915	915	915	915	0
30	20240910	183300	81408911	915	915	915	915	0
31	20240910	183200	81408911	915	915	915	915	0
32	20240910	183100	81408911	915	915	915	915	774
33	20240910	183000	81408911	915	915	915	915	0
34	20240910	182900	81408911	915	915	915	915	0
35	20240910	182800	81408911	915	915	915	915	0
36	20240910	182700	81408911	915	915	915	915	0
37	20240910	182600	81408911	915	915	915	915	0
38	20240910	182500	81408911	915	915	915	915	0
39	20240910	182400	81408911	915	915	915	915	0
40	20240910	182300	81408911	915	915	915	915	0
41	20240910	182200	81408911	915	915	915	915	0
42	20240910	182100	81408911	915	915	915	915	0
43	20240910	182000	81408911	915	915	915	915	0
44	20240910	181900	81408911	915	915	915	915	0
45	20240910	181800	81408911	915	915	915	915	0
46	20240910	181700	81408911	915	915	915	915	0
47	20240910	181600	81408911	915	915	915	915	0
48	20240910	181500	81408911	915	915	915	915	0
49	20240910	181400	81408911	915	915	915	915	0
50	20240910	181300	81408911	915	915	915	915	0
51	20240910	181200	81408911	915	915	915	915	0
52	20240910	181100	81408911	915	915	915	915	0
53	20240910	181000	81408911	915	915	915	915	0
54	20240910	180900	81408911	915	915	915	915	0
55	20240910	180800	81408911	915	915	915	915	0
56	20240910	180700	81408911	915	915	915	915	0
57	20240910	180600	81408911	915	915	915	915	0
58	20240910	180500	81408911	915	915	915	915	0
59	20240910	180400	81408911	915	915	915	915	0
60	20240910	180300	81408911	915	915	915	915	0
61	20240910	180200	81408911	915	915	915	915	0
62	20240910	180100	81408911	915	915	915	915	774
63	20240910	180000	81408911	915	915	915	915	0
64	20240910	175900	81408911	915	915	915	915	0
65	20240910	175800	81408911	915	915	915	915	0
66	20240910	175700	81408911	915	915	915	915	0
67	20240910	175600	81408911	915	915	915	915	0
68	20240910	175500	81408911	915	915	915	915	0
69	20240910	175400	81408911	915	915	915	915	0
70	20240910	175300	81408911	915	915	915	915	0
71	20240910	175200	81408911	915	915	915	915	0
72	20240910	175100	81408911	915	915	915	915	0
73	20240910	175000	81408911	915	915	915	915	0
74	20240910	174900	81408911	915	915	915	915	0
75	20240910	174800	81408911	915	915	915	915	0
76	20240910	174700	81408911	915	915	915	915	0
77	20240910	174600	81408911	915	915	915	915	0
78	20240910	174500	81408911	915	915	915	915	0
79	20240910	174400	81408911	915	915	915	915	0
80	20240910	174300	81408911	915	915	915	915	0
81	20240910	174200	81408911	915	915	915	915	0
82	20240910	174100	81408911	915	915	915	915	0
83	20240910	174000	81408911	915	915	915	915	0
84	20240910	173900	81408911	915	915	915	915	0
85	20240910	173800	81408911	915	915	915	915	0
86	20240910	173700	81408911	915	915	915	915	0
87	20240910	173600	81408911	915	915	915	915	0
88	20240910	173500	81408911	915	915	915	915	0
89	20240910	173400	81408911	915	915	915	915	0
90	20240910	173300	81408911	915	915	915	915	0
91	20240910	173200	81408911	915	915	915	915	0
92	20240910	173100	81408911	915	915	915	915	774
93	20240910	173000	81408911	915	915	915	915	0
94	20240910	172900	81408911	915	915	915	915	0
95	20240910	172800	81408911	915	915	915	915	0
96	20240910	172700	81408911	915	915	915	915	0
97	20240910	172600	81408911	915	915	915	915	0
98	20240910	172500	81408911	915	915	915	915	0
99	20240910	172400	81408911	915	915	915	915	0
100	20240910	172300	81408911	915	915	915	915	0
101	20240910	172200	81408911	915	915	915	915	0
102	20240910	172100	81408911	915	915	915	915	0
103	20240910	172000	81408911	915	915	915	915	0
104	20240910	171900	81408911	915	915	915	915	0
105	20240910	171800	81408911	915	915	915	915	0
106	20240910	171700	81408911	915	915	915	915	0
107	20240910	171600	81408911	915	915	915	915	0
108	20240910	171500	81408911	915	915	915	915	0
109	20240910	171400	81408911	915	915	915	915	0
110	20240910	171300	81408911	915	915	915	915	0
111	20240910	171200	81408911	915	915	915	915	0
112	20240910	171100	81408911	915	915	915	915	0
113	20240910	171000	81408911	915	915	915	915	0
114	20240910	170900	81408911	915	915	915	915	0
115	20240910	170800	81408911	915	915	915	915	0
116	20240910	170700	81408911	915	915	915	915	0
117	20240910	170600	81408911	915	915	915	915	0
118	20240910	170500	81408911	915	915	915	915	0
119	20240910	170400	81408911	915	915	915	915	0
120	20240910	170300	81408911	915	915	915	915	0
121	20240910	170200	81408911	915	915	915	915	0
122	20240910	170100	81408911	915	915	915	915	774
123	20240910	170000	81408911	915	915	915	915	0
124	20240910	165900	81408911	915	915	915	915	0
125	20240910	165800	81408911	915	915	915	915	0
126	20240910	165700	81408911	915	915	915	915	0
127	20240910	165600	81408911	915	915	915	915	0
128	20240910	165500	81408911	915	915	915	915	0
129	20240910	165400	81408911	915	915	915	915	0
130	20240910	165300	81408911	915	915	915	915	0
131	20240910	165200	81408911	915	915	915	915	0
132	20240910	165100	81408911	915	915	915	915	0
133	20240910	165000	81408911	915	915	915	915	0
134	20240910	164900	81408911	915	915	915	915	0
135	20240910	164800	81408911	915	915	915	915	0
136	20240910	164700	81408911	915	915	915	915	0
137	20240910	164600	81408911	915	915	915	915	0
138	20240910	164500	81408911	915	915	915	915	0
139	20240910	164400	81408911	915	915	915	915	0
140	20240910	164300	81408911	915	915	915	915	0
141	20240910	164200	81408911	915	915	915	915	0
142	20240910	164100	81408911	915	915	915	915	0
143	20240910	164000	81408911	915	915	915	915	0
144	20240910	163900	81408911	915	915	915	915	0
145	20240910	163800	81408911	915	915	915	915	0
146	20240910	163700	81408911	915	915	915	915	0
147	20240910	163600	81408911	915	915	915	915	0
148	20240910	163500	81408911	915	915	915	915	0
149	20240910	163400	81408911	915	915	915	915	0
150	20240910	163300	81408911	915	915	915	915	0
151	20240910	163200	81408911	915	915	915	915	0
152	20240910	163100	81408911	915	915	915	915	774
153	20240910	163000	81408911	915	915	915	915	0
154	20240910	162900	81408911	915	915	915	915	0
155	20240910	162800	81408911	915	915	915	915	0
156	20240910	162700	81408911	915	915	915	915	0
157	20240910	162600	81408911	915	915	915	915	0
158	20240910	162500	81408911	915	915	915	915	0
159	20240910	162400	81408911	915	915	915	915	0
160	20240910	162300	81408911	915	915	915	915	0
161	20240910	162200	81408911	915	915	915	915	0
162	20240910	162100	81408911	915	915	915	915	0
163	20240910	162000	81408911	915	915	915	915	0
164	20240910	161900	81408911	915	915	915	915	0
165	20240910	161800	81408911	915	915	915	915	0
166	20240910	161700	81408911	915	915	915	915	0
167	20240910	161600	81408911	915	915	915	915	0
168	20240910	161500	81408911	915	915	915	915	0
169	20240910	161400	81408911	915	915	915	915	0
170	20240910	161300	81408911	915	915	915	915	0
171	20240910	161200	81408911	915	915	915	915	0
172	20240910	161100	81408911	915	915	915	915	0
173	20240910	161000	81408911	915	915	915	915	0
174	20240910	160900	81408911	915	915	915	915	0
175	20240910	160800	81408911	915	915	915	915	0
176	20240910	160700	81408911	915	915	915	915	0
177	20240910	160600	81408911	915	915	915	915	0
178	20240910	160500	81408911	915	915	915	915	0
179	20240910	160400	81408911	915	915	915	915	0
180	20240910	160300	81408911	915	915	915	915	0
181	20240910	160200	81408911	915	915	915	915	0
182	20240910	160100	81408911	915	915	915	915	774
183	20240910	160000	81408911	915	915	915	915	0
184	20240910	155900	81408911	915	915	915	915	0
185	20240910	155800	81408911	915	915	915	915	0
186	20240910	155700	81408911	915	915	915	915	0
187	20240910	155600	81408911	915	915	915	915	0
188	20240910	155500	81408911	915	915	915	915	0
189	20240910	155400	81408911	915	915	915	915	0
190	20240910	155300	81408911	915	915	915	915	0
191	20240910	155200	81408911	915	915	915	915	0
192	20240910	155100	81408911	915	915	915	915	0
193	20240910	155000	81408911	915	915	915	915	0
194	20240910	154900	81408911	915	915	915	915	0
195	20240910	154800	81408911	915	915	915	915	0
196	20240910	154700	81408911	915	915	915	915	0
197	20240910	154600	81408911	915	915	915	915	0
198	20240910	154500	81408911	915	915	915	915	0
199	20240910	154400	81408911	915	915	915	915	0
200	20240910	154300	81408911	915	915	915	915	0
201	20240910	154200	81408911	915	915	915	915	0
202	20240910	154100	81408911	915	915	915	915	0
203	20240910	154000	81408911	915	915	915	915	0
204	20240910	153900	81408911	915	915	915	915	0
205	20240910	153800	81408911	915	915	915	915	0
206	20240910	153700	81408911	915	915	915	915	0
207	20240910	153600	81408911	915	915	915	915	0
208	20240910	153500	81408911	915	915	915	915	0
209	20240910	153400	81408911	915	915	915	915	0
210	20240910	153300	81408911	915	915	915	915	0
211	20240910	153200	81408911	915	915	915	915	0
212	20240910	153100	81408911	915	915	915	915	774
213	20240910	153000	81408911	915	915	915	915	774
214	20240910	152900	80700701	916	916	916	916	0
215	20240910	152800	80700701	916	916	916	916	0
216	20240910	152700	80700701	916	916	916	916	0
217	20240910	152600	80700701	916	916	916	916	0
218	20240910	152500	80700701	916	916	916	916	0
219	20240910	152400	80700701	916	916	916	916	0
220	20240910	152300	80700701	916	916	916	916	0
221	20240910	152200	80700701	916	916	916	916	0
222	20240910	152100	80700701	916	916	916	916	0
223	20240910	152000	80700701	916	916	916	916	0
224	20240910	151900	80700701	916	920	920	916	155
225	20240910	151800	80558713	916	916	916	916	800
226	20240910	151700	79825913	916	916	916	916	0
227	20240910	151600	79825913	916	916	920	916	1426
228	20240910	151500	78519617	916	916	916	916	125
229	20240910	151400	78405117	920	920	920	920	571
230	20240910	151300	77879797	920	920	920	920	0
231	20240910	151200	77879797	920	920	920	920	23
232	20240910	151100	77858637	920	920	920	920	0
233	20240910	151000	77858637	920	920	920	920	0
234	20240910	150900	77858637	920	920	920	920	0
235	20240910	150800	77858637	920	920	920	920	53
236	20240910	150700	77809877	921	921	921	921	0
237	20240910	150600	77809877	921	921	921	921	0
238	20240910	150500	77809877	921	921	921	921	0
239	20240910	150400	77809877	921	921	921	921	0
240	20240910	150300	77809877	921	921	921	921	10
241	20240910	150200	77800667	921	921	921	921	20
242	20240910	150100	77782247	921	921	921	921	0
243	20240910	150000	77782247	921	921	921	921	0
244	20240910	145900	77782247	921	921	921	921	3
245	20240910	145800	77779484	921	921	921	921	0
246	20240910	145700	77779484	921	921	921	921	1
247	20240910	145600	77778563	917	917	917	917	853
248	20240910	145500	76996362	921	921	921	921	0
249	20240910	145400	76996362	921	921	921	921	22
250	20240910	145300	76976100	921	921	921	921	0
251	20240910	145200	76976100	921	921	921	921	0
252	20240910	145100	76976100	921	921	921	921	0
253	20240910	145000	76976100	921	921	921	921	60
254	20240910	144900	76920840	916	916	916	916	0
255	20240910	144800	76920840	916	916	916	916	0
256	20240910	144700	76920840	916	916	916	916	0
257	20240910	144600	76920840	916	916	916	916	0
258	20240910	144500	76920840	916	916	916	916	0
259	20240910	144400	76920840	916	916	916	916	0
260	20240910	144300	76920840	916	924	924	916	20000
261	20240910	144200	58535205	925	925	925	925	0
262	20240910	144100	58535205	925	925	925	925	0
263	20240910	144000	58535205	925	925	925	925	17
264	20240910	143900	58519480	923	923	923	923	0
265	20240910	143800	58519480	923	923	923	923	0
266	20240910	143700	58519480	923	923	923	923	0
267	20240910	143600	58519480	923	923	923	923	0
268	20240910	143500	58519480	923	923	923	923	0
269	20240910	143400	58519480	923	925	926	923	2270
270	20240910	143300	56419689	926	926	926	926	0
271	20240910	143200	56419689	926	926	926	926	820
272	20240910	143100	55660369	927	927	927	927	0
273	20240910	143000	55660369	927	927	927	927	0
274	20240910	142900	55660369	927	927	927	927	0
275	20240910	142800	55660369	927	927	927	927	0
276	20240910	142700	55660369	927	927	927	927	0
277	20240910	142600	55660369	927	927	927	927	0
278	20240910	142500	55660369	927	927	927	927	7
279	20240910	142400	55653880	926	926	926	926	0
280	20240910	142300	55653880	926	926	926	926	0
281	20240910	142200	55653880	926	926	926	926	1
282	20240910	142100	55652954	926	926	926	926	0
283	20240910	142000	55652954	926	926	926	926	0
284	20240910	141900	55652954	926	926	926	926	0
285	20240910	141800	55652954	926	926	926	926	0
286	20240910	141700	55652954	926	926	926	926	0
287	20240910	141600	55652954	926	926	926	926	0
288	20240910	141500	55652954	926	926	926	926	0
289	20240910	141400	55652954	926	926	926	926	0
290	20240910	141300	55652954	926	926	926	926	0
291	20240910	141200	55652954	926	926	926	926	0
292	20240910	141100	55652954	926	926	926	926	0
293	20240910	141000	55652954	926	926	926	926	0
294	20240910	140900	55652954	926	926	927	926	200
295	20240910	140800	55467753	926	926	926	926	200
296	20240910	140700	55282553	926	926	926	926	200
297	20240910	140600	55097353	926	926	926	926	0
298	20240910	140500	55097353	926	927	927	926	508
299	20240910	140400	54626926	927	927	927	927	50
300	20240910	140300	54580576	928	928	928	928	0
301	20240910	140200	54580576	928	928	928	928	3
302	20240910	140100	54577792	928	928	928	928	0
303	20240910	140000	54577792	928	928	928	928	0
304	20240910	135900	54577792	928	928	928	928	0
305	20240910	135800	54577792	928	928	928	928	0
306	20240910	135700	54577792	928	928	928	928	0
307	20240910	135600	54577792	928	928	928	928	0
308	20240910	135500	54577792	928	928	928	928	0
309	20240910	135400	54577792	928	928	928	928	0
310	20240910	135300	54577792	928	928	928	928	0
311	20240910	135200	54577792	928	928	928	928	0
312	20240910	135100	54577792	928	928	928	928	0
313	20240910	135000	54577792	928	928	928	928	0
314	20240910	134900	54577792	928	928	928	928	0
315	20240910	134800	54577792	928	928	928	928	250
316	20240910	134700	54345792	928	928	928	928	0
317	20240910	134600	54345792	928	928	928	928	5
318	20240910	134500	54341152	928	928	928	928	305
319	20240910	134400	54058112	927	927	927	927	56
320	20240910	134300	54006200	927	927	927	927	0
321	20240910	134200	54006200	927	927	927	927	1500
322	20240910	134100	52615700	926	926	926	926	0
323	20240910	134000	52615700	926	926	926	926	88
324	20240910	133900	52534212	926	926	926	926	1
325	20240910	133800	52533286	927	927	927	927	0
326	20240910	133700	52533286	927	927	927	927	0
327	20240910	133600	52533286	927	927	927	927	10
328	20240910	133500	52524016	927	927	927	927	0
329	20240910	133400	52524016	927	927	927	927	0
330	20240910	133300	52524016	927	927	927	927	0
331	20240910	133200	52524016	927	927	927	927	0
332	20240910	133100	52524016	927	927	927	927	0
333	20240910	133000	52524016	927	927	927	927	0
334	20240910	132900	52524016	927	927	927	927	500
335	20240910	132800	52060516	927	927	927	927	0
336	20240910	132700	52060516	927	927	927	927	0
337	20240910	132600	52060516	927	927	927	927	0
338	20240910	132500	52060516	927	927	927	927	0
339	20240910	132400	52060516	927	927	927	927	0
340	20240910	132300	52060516	927	927	927	927	0
341	20240910	132200	52060516	927	927	927	927	0
342	20240910	132100	52060516	927	927	927	927	10
343	20240910	132000	52051246	927	927	927	927	0
344	20240910	131900	52051246	927	927	927	927	6
345	20240910	131800	52045684	928	928	928	928	5
346	20240910	131700	52041044	928	928	928	928	0
347	20240910	131600	52041044	928	928	928	928	0
348	20240910	131500	52041044	928	928	928	928	0
349	20240910	131400	52041044	928	928	928	928	0
350	20240910	131300	52041044	928	928	928	928	0
351	20240910	131200	52041044	928	928	928	928	0
352	20240910	131100	52041044	928	928	928	928	0
353	20240910	131000	52041044	928	928	928	928	0
354	20240910	130900	52041044	928	928	928	928	0
355	20240910	130800	52041044	928	928	928	928	0
356	20240910	130700	52041044	928	928	928	928	0
357	20240910	130600	52041044	928	928	928	928	0
358	20240910	130500	52041044	928	928	928	928	100
359	20240910	130400	51948244	928	928	928	928	0
360	20240910	130300	51948244	928	928	928	928	0
361	20240910	130200	51948244	928	928	928	928	0
362	20240910	130100	51948244	928	928	928	928	0
363	20240910	130000	51948244	928	928	928	928	1
364	20240910	125900	51947316	929	929	929	929	0
365	20240910	125800	51947316	929	929	929	929	0
366	20240910	125700	51947316	929	929	929	929	0
367	20240910	125600	51947316	929	929	929	929	0
368	20240910	125500	51947316	929	929	929	929	0
369	20240910	125400	51947316	929	929	929	929	0
370	20240910	125300	51947316	929	929	929	929	0
371	20240910	125200	51947316	929	929	929	929	0
372	20240910	125100	51947316	929	929	929	929	0
373	20240910	125000	51947316	929	929	929	929	0
374	20240910	124900	51947316	929	929	929	929	0
375	20240910	124800	51947316	929	929	929	929	0
376	20240910	124700	51947316	929	929	929	929	0
377	20240910	124600	51947316	929	929	929	929	0
378	20240910	124500	51947316	929	929	929	929	0
379	20240910	124400	51947316	929	929	929	929	0
380	20240910	124300	51947316	929	929	929	929	0
381	20240910	124200	51947316	929	929	929	929	0
382	20240910	124100	51947316	929	929	929	929	0
383	20240910	124000	51947316	929	929	929	929	0
384	20240910	123900	51947316	929	929	929	929	0
385	20240910	123800	51947316	929	929	929	929	0
386	20240910	123700	51947316	929	929	929	929	0
387	20240910	123600	51947316	929	929	929	929	0
388	20240910	123500	51947316	929	929	929	929	0
389	20240910	123400	51947316	929	929	929	929	0
390	20240910	123300	51947316	929	929	929	929	0
391	20240910	123200	51947316	929	929	929	929	0
392	20240910	123100	51947316	929	929	929	929	0
393	20240910	123000	51947316	929	929	929	929	0
394	20240910	122900	51947316	929	929	929	929	0
395	20240910	122800	51947316	929	929	929	929	0
396	20240910	122700	51947316	929	929	929	929	0
397	20240910	122600	51947316	929	929	929	929	0
398	20240910	122500	51947316	929	929	929	929	0
399	20240910	122400	51947316	929	929	929	929	0
400	20240910	122300	51947316	929	929	929	929	0
401	20240910	122200	51947316	929	929	929	929	0
402	20240910	122100	51947316	929	929	929	929	0
403	20240910	122000	51947316	929	929	929	929	0
404	20240910	121900	51947316	929	929	929	929	0
405	20240910	121800	51947316	929	929	929	929	0
406	20240910	121700	51947316	929	929	929	929	0
407	20240910	121600	51947316	929	929	929	929	2
408	20240910	121500	51945458	929	929	929	929	0
409	20240910	121400	51945458	929	929	929	929	0
410	20240910	121300	51945458	929	929	929	929	1
411	20240910	121200	51944529	929	929	929	929	6
412	20240910	121100	51938955	929	929	929	929	0
413	20240910	121000	51938955	929	929	929	929	31
414	20240910	120900	51910156	925	925	925	925	0
415	20240910	120800	51910156	925	925	925	925	0
416	20240910	120700	51910156	925	925	925	925	0
417	20240910	120600	51910156	925	925	925	925	1
418	20240910	120500	51909231	924	924	924	924	0
419	20240910	120400	51909231	924	924	924	924	0
420	20240910	120300	51909231	924	924	924	924	0
421	20240910	120200	51909231	924	924	924	924	0
422	20240910	120100	51909231	924	924	924	924	0
423	20240910	120000	51909231	924	924	924	924	0
424	20240910	115900	51909231	924	924	924	924	0
425	20240910	115800	51909231	924	924	924	924	0
426	20240910	115700	51909231	924	924	924	924	0
427	20240910	115600	51909231	924	924	924	924	0
428	20240910	115500	51909231	924	924	924	924	0
429	20240910	115400	51909231	924	924	924	924	0
430	20240910	115300	51909231	924	924	924	924	693
431	20240910	115200	51268899	924	925	925	924	100
432	20240910	115100	51176437	926	926	926	926	100
433	20240910	115000	51083837	931	931	931	931	0
434	20240910	114900	51083837	931	931	931	931	0
435	20240910	114800	51083837	931	931	931	931	0
436	20240910	114700	51083837	931	931	931	931	0
437	20240910	114600	51083837	931	931	931	931	0
438	20240910	114500	51083837	931	931	931	931	0
439	20240910	114400	51083837	931	931	931	931	0
440	20240910	114300	51083837	931	931	931	931	0
441	20240910	114200	51083837	931	931	931	931	0
442	20240910	114100	51083837	931	931	931	931	107
443	20240910	114000	50984220	933	933	933	933	0
444	20240910	113900	50984220	933	933	933	933	0
445	20240910	113800	50984220	933	933	933	933	0
446	20240910	113700	50984220	933	933	933	933	0
447	20240910	113600	50984220	933	933	933	933	0
448	20240910	113500	50984220	933	933	933	933	0
449	20240910	113400	50984220	933	933	933	933	0
450	20240910	113300	50984220	933	933	933	933	0
451	20240910	113200	50984220	933	933	933	933	0
452	20240910	113100	50984220	933	933	933	933	0
453	20240910	113000	50984220	933	933	933	933	0
454	20240910	112900	50984220	933	933	933	933	2
455	20240910	112800	50982354	933	933	933	933	0
456	20240910	112700	50982354	933	927	933	927	605
457	20240910	112600	50418756	927	930	930	927	7609
458	20240910	112500	43350445	929	929	929	929	0
459	20240910	112400	43350445	929	929	929	929	0
460	20240910	112300	43350445	929	929	929	929	0
461	20240910	112200	43350445	929	930	930	929	4000
462	20240910	112100	39634394	929	929	929	929	0
463	20240910	112000	39634394	929	929	929	929	0
464	20240910	111900	39634394	929	929	929	929	0
465	20240910	111800	39634394	929	929	929	929	0
466	20240910	111700	39634394	929	929	929	929	0
467	20240910	111600	39634394	929	929	929	929	0
468	20240910	111500	39634394	929	929	929	929	0
469	20240910	111400	39634394	929	929	929	929	1700
470	20240910	111300	38055094	929	929	929	929	250
471	20240910	111200	37822844	929	929	929	929	0
472	20240910	111100	37822844	929	929	929	929	1
473	20240910	111000	37821915	929	931	931	929	3968
474	20240910	110900	34131802	936	936	936	936	0
475	20240910	110800	34131802	936	936	936	936	0
476	20240910	110700	34131802	936	936	936	936	0
477	20240910	110600	34131802	936	936	936	936	0
478	20240910	110500	34131802	936	936	936	936	0
479	20240910	110400	34131802	936	936	936	936	0
480	20240910	110300	34131802	936	936	936	936	110
481	20240910	110200	34028842	936	936	936	936	2000
482	20240910	110100	32156842	936	936	936	936	0
483	20240910	110000	32156842	936	936	936	936	9
484	20240910	105900	32148418	936	936	936	936	0
485	20240910	105800	32148418	936	936	936	936	0
486	20240910	105700	32148418	936	936	936	936	0
487	20240910	105600	32148418	936	936	936	936	0
488	20240910	105500	32148418	936	936	936	936	0
489	20240910	105400	32148418	936	936	936	936	0
490	20240910	105300	32148418	936	936	936	936	1
491	20240910	105200	32147482	936	936	936	936	794
492	20240910	105100	31404298	936	935	936	935	533
493	20240910	105000	30905471	930	930	930	930	0
494	20240910	104900	30905471	930	930	930	930	0
495	20240910	104800	30905471	930	935	935	930	934
496	20240910	104700	30036435	935	935	935	935	0
497	20240910	104600	30036435	935	935	935	935	5
498	20240910	104500	30031760	931	937	937	931	21
499	20240910	104400	30012089	937	937	937	937	0
500	20240910	104300	30012089	937	931	937	931	3
501	20240910	104200	30009284	929	929	929	929	0
502	20240910	104100	30009284	929	929	929	929	0
503	20240910	104000	30009284	929	931	931	929	2000
504	20240910	103900	28149309	928	938	938	928	3082
505	20240910	103800	25266411	937	937	937	937	0
506	20240910	103700	25266411	937	937	937	937	0
507	20240910	103600	25266411	937	937	937	937	100
508	20240910	103500	25172711	937	937	937	937	0
509	20240910	103400	25172711	937	937	937	937	0
510	20240910	103300	25172711	937	937	937	937	704
511	20240910	103200	24513063	937	937	937	937	348
512	20240910	103100	24186987	945	945	945	945	0
513	20240910	103000	24186987	945	939	945	939	502
514	20240910	102900	23714665	938	938	938	938	1
515	20240910	102800	23713727	937	936	937	936	152
516	20240910	102700	23571354	936	936	936	936	0
517	20240910	102600	23571354	936	936	936	936	1
518	20240910	102500	23570418	935	935	935	935	0
519	20240910	102400	23570418	935	935	935	935	0
520	20240910	102300	23570418	935	935	935	935	0
521	20240910	102200	23570418	935	935	935	935	0
522	20240910	102100	23570418	935	935	935	935	52
523	20240910	102000	23521798	935	935	935	935	7
524	20240910	101900	23515253	934	934	934	934	0
525	20240910	101800	23515253	934	934	934	934	0
526	20240910	101700	23515253	934	934	934	934	0
527	20240910	101600	23515253	934	934	934	934	0
528	20240910	101500	23515253	934	934	934	934	0
529	20240910	101400	23515253	934	934	934	934	0
530	20240910	101300	23515253	934	934	934	934	0
531	20240910	101200	23515253	934	934	934	934	0
532	20240910	101100	23515253	934	934	934	934	0
533	20240910	101000	23515253	934	934	934	934	687
534	20240910	100900	22873595	934	934	934	934	313
535	20240910	100800	22581253	934	934	934	934	0
536	20240910	100700	22581253	934	934	934	934	0
537	20240910	100600	22581253	934	934	934	934	0
538	20240910	100500	22581253	934	934	934	934	100
539	20240910	100400	22487853	934	934	934	934	1
540	20240910	100300	22486919	934	934	934	934	3
541	20240910	100200	22484117	929	929	929	929	0
542	20240910	100100	22484117	929	929	929	929	0
543	20240910	100000	22484117	929	929	929	929	0
544	20240910	095900	22484117	929	934	934	929	27
545	20240910	095800	22459029	934	934	934	934	21
546	20240910	095700	22439415	930	930	930	930	706
547	20240910	095600	21782835	934	934	934	934	0
548	20240910	095500	21782835	934	934	934	934	0
549	20240910	095400	21782835	934	934	934	934	44
550	20240910	095300	21741739	934	934	934	934	3
551	20240910	095200	21738937	934	934	934	934	69
552	20240910	095100	21674491	934	934	934	934	0
553	20240910	095000	21674491	934	934	934	934	0
554	20240910	094900	21674491	934	934	934	934	0
555	20240910	094800	21674491	934	934	934	934	0
556	20240910	094700	21674491	934	934	934	934	0
557	20240910	094600	21674491	934	934	934	934	120
558	20240910	094500	21562411	934	934	934	934	0
559	20240910	094400	21562411	934	934	934	934	0
560	20240910	094300	21562411	934	934	934	934	36
561	20240910	094200	21528787	934	934	934	934	200
562	20240910	094100	21341987	934	934	934	934	0
563	20240910	094000	21341987	934	934	934	934	0
564	20240910	093900	21341987	934	934	934	934	0
565	20240910	093800	21341987	934	934	934	934	0
566	20240910	093700	21341987	934	934	934	934	18
567	20240910	093600	21325175	934	934	934	934	10
568	20240910	093500	21315835	934	930	934	930	104
569	20240910	093400	21219111	934	934	934	934	1000
570	20240910	093300	20285111	934	934	934	934	0
571	20240910	093200	20285111	934	933	934	933	1046
572	20240910	093100	19308502	928	927	934	927	1428
573	20240910	093000	17979676	927	925	927	925	29
574	20240910	092900	17952849	925	925	925	925	0
575	20240910	092800	17952849	925	924	925	924	349
576	20240910	092700	17630045	924	925	925	924	15
577	20240910	092600	17616171	923	923	923	923	13
578	20240910	092500	17604172	925	925	925	925	20
579	20240910	092400	17585672	923	926	926	923	8
580	20240910	092300	17578276	926	926	926	926	4
581	20240910	092200	17574572	926	926	926	926	3
582	20240910	092100	17571794	921	921	921	921	0
583	20240910	092000	17571794	921	921	921	921	0
584	20240910	091900	17571794	921	921	921	921	0
585	20240910	091800	17571794	921	921	921	921	0
586	20240910	091700	17571794	921	921	921	921	0
587	20240910	091600	17571794	921	921	921	921	100
588	20240910	091500	17479694	921	922	922	921	894
589	20240910	091400	16656311	922	922	922	922	0
590	20240910	091300	16656311	922	924	924	922	255
591	20240910	091200	16420890	921	921	921	921	0
592	20240910	091100	16420890	921	921	921	921	0
593	20240910	091000	16420890	921	921	921	921	0
594	20240910	090900	16420890	921	921	921	921	0
595	20240910	090800	16420890	921	929	929	921	251
596	20240910	090700	16189520	934	934	934	930	2007
597	20240910	090600	14316014	934	934	934	934	119
598	20240910	090500	14204868	934	933	934	933	82
599	20240910	090400	14128311	935	935	935	935	0
600	20240910	090300	14128311	935	935	935	932	112
601	20240910	090200	14023597	938	934	939	934	22
602	20240910	090100	14002984	930	930	930	930	2
603	20240910	090000	14001124	930	926	930	926	15120