KissMeData/032980/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191300	322465305	966	966	966	966	5099
3	20240911	191200	322465305	966	966	966	966	0
4	20240911	191100	322465305	966	966	966	966	0
5	20240911	191000	322465305	966	966	966	966	0
6	20240911	190900	322465305	966	966	966	966	0
7	20240911	190800	322465305	966	966	966	966	0
8	20240911	190700	322465305	966	966	966	966	0
9	20240911	190600	322465305	966	966	966	966	0
10	20240911	190500	322465305	966	966	966	966	0
11	20240911	190400	322465305	966	966	966	966	0
12	20240911	190300	322465305	966	966	966	966	0
13	20240911	190200	322465305	966	966	966	966	0
14	20240911	190100	322465305	966	966	966	966	0
15	20240911	190000	322465305	966	966	966	966	0
16	20240911	185900	322465305	966	966	966	966	0
17	20240911	185800	322465305	966	966	966	966	0
18	20240911	185700	322465305	966	966	966	966	0
19	20240911	185600	322465305	966	966	966	966	0
20	20240911	185500	322465305	966	966	966	966	0
21	20240911	185400	322465305	966	966	966	966	0
22	20240911	185300	322465305	966	966	966	966	0
23	20240911	185200	322465305	966	966	966	966	0
24	20240911	185100	322465305	966	966	966	966	0
25	20240911	185000	322465305	966	966	966	966	0
26	20240911	184900	322465305	966	966	966	966	0
27	20240911	184800	322465305	966	966	966	966	0
28	20240911	184700	322465305	966	966	966	966	0
29	20240911	184600	322465305	966	966	966	966	0
30	20240911	184500	322465305	966	966	966	966	0
31	20240911	184400	322465305	966	966	966	966	0
32	20240911	184300	322465305	966	966	966	966	5099
33	20240911	184200	322465305	966	966	966	966	0
34	20240911	184100	322465305	966	966	966	966	0
35	20240911	184000	322465305	966	966	966	966	0
36	20240911	183900	322465305	966	966	966	966	0
37	20240911	183800	322465305	966	966	966	966	0
38	20240911	183700	322465305	966	966	966	966	0
39	20240911	183600	322465305	966	966	966	966	0
40	20240911	183500	322465305	966	966	966	966	0
41	20240911	183400	322465305	966	966	966	966	0
42	20240911	183300	322465305	966	966	966	966	0
43	20240911	183200	322465305	966	966	966	966	0
44	20240911	183100	322465305	966	966	966	966	0
45	20240911	183000	322465305	966	966	966	966	0
46	20240911	182900	322465305	966	966	966	966	0
47	20240911	182800	322465305	966	966	966	966	0
48	20240911	182700	322465305	966	966	966	966	0
49	20240911	182600	322465305	966	966	966	966	0
50	20240911	182500	322465305	966	966	966	966	0
51	20240911	182400	322465305	966	966	966	966	0
52	20240911	182300	322465305	966	966	966	966	0
53	20240911	182200	322465305	966	966	966	966	0
54	20240911	182100	322465305	966	966	966	966	0
55	20240911	182000	322465305	966	966	966	966	0
56	20240911	181900	322465305	966	966	966	966	0
57	20240911	181800	322465305	966	966	966	966	0
58	20240911	181700	322465305	966	966	966	966	0
59	20240911	181600	322465305	966	966	966	966	0
60	20240911	181500	322465305	966	966	966	966	0
61	20240911	181400	322465305	966	966	966	966	0
62	20240911	181300	322465305	966	966	966	966	5099
63	20240911	181200	322465305	966	966	966	966	0
64	20240911	181100	322465305	966	966	966	966	0
65	20240911	181000	322465305	966	966	966	966	0
66	20240911	180900	322465305	966	966	966	966	0
67	20240911	180800	322465305	966	966	966	966	0
68	20240911	180700	322465305	966	966	966	966	0
69	20240911	180600	322465305	966	966	966	966	0
70	20240911	180500	322465305	966	966	966	966	0
71	20240911	180400	322465305	966	966	966	966	0
72	20240911	180300	322465305	966	966	966	966	0
73	20240911	180200	322465305	966	966	966	966	0
74	20240911	180100	322465305	966	966	966	966	0
75	20240911	180000	322465305	966	966	966	966	0
76	20240911	175900	322465305	966	966	966	966	0
77	20240911	175800	322465305	966	966	966	966	0
78	20240911	175700	322465305	966	966	966	966	0
79	20240911	175600	322465305	966	966	966	966	0
80	20240911	175500	322465305	966	966	966	966	0
81	20240911	175400	322465305	966	966	966	966	0
82	20240911	175300	322465305	966	966	966	966	0
83	20240911	175200	322465305	966	966	966	966	0
84	20240911	175100	322465305	966	966	966	966	0
85	20240911	175000	322465305	966	966	966	966	0
86	20240911	174900	322465305	966	966	966	966	0
87	20240911	174800	322465305	966	966	966	966	0
88	20240911	174700	322465305	966	966	966	966	0
89	20240911	174600	322465305	966	966	966	966	0
90	20240911	174500	322465305	966	966	966	966	0
91	20240911	174400	322465305	966	966	966	966	0
92	20240911	174300	322465305	966	966	966	966	5099
93	20240911	174200	322465305	966	966	966	966	0
94	20240911	174100	322465305	966	966	966	966	0
95	20240911	174000	322465305	966	966	966	966	0
96	20240911	173900	322465305	966	966	966	966	0
97	20240911	173800	322465305	966	966	966	966	0
98	20240911	173700	322465305	966	966	966	966	0
99	20240911	173600	322465305	966	966	966	966	0
100	20240911	173500	322465305	966	966	966	966	0
101	20240911	173400	322465305	966	966	966	966	0
102	20240911	173300	322465305	966	966	966	966	0
103	20240911	173200	322465305	966	966	966	966	0
104	20240911	173100	322465305	966	966	966	966	0
105	20240911	173000	322465305	966	966	966	966	0
106	20240911	172900	322465305	966	966	966	966	0
107	20240911	172800	322465305	966	966	966	966	0
108	20240911	172700	322465305	966	966	966	966	0
109	20240911	172600	322465305	966	966	966	966	0
110	20240911	172500	322465305	966	966	966	966	0
111	20240911	172400	322465305	966	966	966	966	0
112	20240911	172300	322465305	966	966	966	966	0
113	20240911	172200	322465305	966	966	966	966	0
114	20240911	172100	322465305	966	966	966	966	0
115	20240911	172000	322465305	966	966	966	966	0
116	20240911	171900	322465305	966	966	966	966	0
117	20240911	171800	322465305	966	966	966	966	0
118	20240911	171700	322465305	966	966	966	966	0
119	20240911	171600	322465305	966	966	966	966	0
120	20240911	171500	322465305	966	966	966	966	0
121	20240911	171400	322465305	966	966	966	966	0
122	20240911	171300	322465305	966	966	966	966	5099
123	20240911	171200	322465305	966	966	966	966	0
124	20240911	171100	322465305	966	966	966	966	0
125	20240911	171000	322465305	966	966	966	966	0
126	20240911	170900	322465305	966	966	966	966	0
127	20240911	170800	322465305	966	966	966	966	0
128	20240911	170700	322465305	966	966	966	966	0
129	20240911	170600	322465305	966	966	966	966	0
130	20240911	170500	322465305	966	966	966	966	0
131	20240911	170400	322465305	966	966	966	966	0
132	20240911	170300	322465305	966	966	966	966	0
133	20240911	170200	322465305	966	966	966	966	0
134	20240911	170100	322465305	966	966	966	966	0
135	20240911	170000	322465305	966	966	966	966	0
136	20240911	165900	322465305	966	966	966	966	0
137	20240911	165800	322465305	966	966	966	966	0
138	20240911	165700	322465305	966	966	966	966	0
139	20240911	165600	322465305	966	966	966	966	0
140	20240911	165500	322465305	966	966	966	966	0
141	20240911	165400	322465305	966	966	966	966	0
142	20240911	165300	322465305	966	966	966	966	0
143	20240911	165200	322465305	966	966	966	966	0
144	20240911	165100	322465305	966	966	966	966	0
145	20240911	165000	322465305	966	966	966	966	0
146	20240911	164900	322465305	966	966	966	966	0
147	20240911	164800	322465305	966	966	966	966	0
148	20240911	164700	322465305	966	966	966	966	0
149	20240911	164600	322465305	966	966	966	966	0
150	20240911	164500	322465305	966	966	966	966	0
151	20240911	164400	322465305	966	966	966	966	0
152	20240911	164300	322465305	966	966	966	966	5099
153	20240911	164200	322465305	966	966	966	966	0
154	20240911	164100	322465305	966	966	966	966	0
155	20240911	164000	322465305	966	966	966	966	0
156	20240911	163900	322465305	966	966	966	966	0
157	20240911	163800	322465305	966	966	966	966	0
158	20240911	163700	322465305	966	966	966	966	0
159	20240911	163600	322465305	966	966	966	966	0
160	20240911	163500	322465305	966	966	966	966	0
161	20240911	163400	322465305	966	966	966	966	0
162	20240911	163300	322465305	966	966	966	966	0
163	20240911	163200	322465305	966	966	966	966	0
164	20240911	163100	322465305	966	966	966	966	0
165	20240911	163000	322465305	966	966	966	966	0
166	20240911	162900	322465305	966	966	966	966	0
167	20240911	162800	322465305	966	966	966	966	0
168	20240911	162700	322465305	966	966	966	966	0
169	20240911	162600	322465305	966	966	966	966	0
170	20240911	162500	322465305	966	966	966	966	0
171	20240911	162400	322465305	966	966	966	966	0
172	20240911	162300	322465305	966	966	966	966	0
173	20240911	162200	322465305	966	966	966	966	0
174	20240911	162100	322465305	966	966	966	966	0
175	20240911	162000	322465305	966	966	966	966	0
176	20240911	161900	322465305	966	966	966	966	0
177	20240911	161800	322465305	966	966	966	966	0
178	20240911	161700	322465305	966	966	966	966	0
179	20240911	161600	322465305	966	966	966	966	0
180	20240911	161500	322465305	966	966	966	966	0
181	20240911	161400	322465305	966	966	966	966	0
182	20240911	161300	322465305	966	966	966	966	5099
183	20240911	161200	322465305	966	966	966	966	0
184	20240911	161100	322465305	966	966	966	966	0
185	20240911	161000	322465305	966	966	966	966	0
186	20240911	160900	322465305	966	966	966	966	0
187	20240911	160800	322465305	966	966	966	966	0
188	20240911	160700	322465305	966	966	966	966	0
189	20240911	160600	322465305	966	966	966	966	0
190	20240911	160500	322465305	966	966	966	966	0
191	20240911	160400	322465305	966	966	966	966	0
192	20240911	160300	322465305	966	966	966	966	0
193	20240911	160200	322465305	966	966	966	966	0
194	20240911	160100	322465305	966	966	966	966	0
195	20240911	160000	322465305	966	966	966	966	0
196	20240911	155900	322465305	966	966	966	966	0
197	20240911	155800	322465305	966	966	966	966	0
198	20240911	155700	322465305	966	966	966	966	0
199	20240911	155600	322465305	966	966	966	966	0
200	20240911	155500	322465305	966	966	966	966	0
201	20240911	155400	322465305	966	966	966	966	0
202	20240911	155300	322465305	966	966	966	966	0
203	20240911	155200	322465305	966	966	966	966	0
204	20240911	155100	322465305	966	966	966	966	0
205	20240911	155000	322465305	966	966	966	966	0
206	20240911	154900	322465305	966	966	966	966	0
207	20240911	154800	322465305	966	966	966	966	0
208	20240911	154700	322465305	966	966	966	966	0
209	20240911	154600	322465305	966	966	966	966	0
210	20240911	154500	322465305	966	966	966	966	0
211	20240911	154400	322465305	966	966	966	966	0
212	20240911	154300	322465305	966	966	966	966	5099
213	20240911	154200	322465305	966	966	966	966	0
214	20240911	154100	322465305	966	966	966	966	0
215	20240911	154000	322465305	966	966	966	966	0
216	20240911	153900	322465305	966	966	966	966	0
217	20240911	153800	322465305	966	966	966	966	0
218	20240911	153700	322465305	966	966	966	966	0
219	20240911	153600	322465305	966	966	966	966	0
220	20240911	153500	322465305	966	966	966	966	0
221	20240911	153400	322465305	966	966	966	966	0
222	20240911	153300	322465305	966	966	966	966	0
223	20240911	153200	322465305	966	966	966	966	0
224	20240911	153100	322465305	966	966	966	966	0
225	20240911	153000	322465305	966	966	966	966	5099
226	20240911	152900	317539671	976	976	976	976	0
227	20240911	152800	317539671	976	976	976	976	0
228	20240911	152700	317539671	976	976	976	976	0
229	20240911	152600	317539671	976	976	976	976	0
230	20240911	152500	317539671	976	976	976	976	0
231	20240911	152400	317539671	976	976	976	976	0
232	20240911	152300	317539671	976	976	976	976	0
233	20240911	152200	317539671	976	976	976	976	0
234	20240911	152100	317539671	976	976	976	976	0
235	20240911	152000	317539671	976	976	976	976	0
236	20240911	151900	317539671	976	978	978	970	430
237	20240911	151800	317122302	970	974	974	970	361
238	20240911	151700	316771408	986	985	986	985	11500
239	20240911	151600	305432912	988	988	988	988	0
240	20240911	151500	305432912	988	984	988	984	3000
241	20240911	151400	302478332	984	964	984	964	6000
242	20240911	151300	296637892	964	964	964	964	0
243	20240911	151200	296637892	964	964	964	964	101
244	20240911	151100	296540528	969	969	969	969	0
245	20240911	151000	296540528	969	969	969	969	1
246	20240911	150900	296539559	963	962	963	962	1123
247	20240911	150800	295459150	962	962	962	962	113
248	20240911	150700	295350444	962	962	962	962	0
249	20240911	150600	295350444	962	961	962	961	2392
250	20240911	150500	293049840	970	970	970	970	0
251	20240911	150400	293049840	970	970	970	970	0
252	20240911	150300	293049840	970	970	971	970	7450
253	20240911	150200	285816381	970	967	970	967	1100
254	20240911	150100	284750581	967	970	970	957	1034
255	20240911	150000	283754893	969	967	969	967	970
256	20240911	145900	282815873	968	967	968	965	1270
257	20240911	145800	281587114	967	967	967	965	520
258	20240911	145700	281084584	968	960	968	960	1130
259	20240911	145600	279998352	961	961	961	961	0
260	20240911	145500	279998352	961	960	961	960	4
261	20240911	145400	279994511	960	960	960	960	218
262	20240911	145300	279785231	960	960	960	960	0
263	20240911	145200	279785231	960	960	960	960	0
264	20240911	145100	279785231	960	960	960	960	0
265	20240911	145000	279785231	960	960	960	960	500
266	20240911	144900	279305231	960	960	960	960	0
267	20240911	144800	279305231	960	959	960	959	2000
268	20240911	144700	277386231	959	960	960	959	2501
269	20240911	144600	274987771	958	957	958	957	3000
270	20240911	144500	272114271	957	955	957	955	200
271	20240911	144400	271923061	957	957	957	957	0
272	20240911	144300	271923061	957	957	957	957	0
273	20240911	144200	271923061	957	957	957	957	0
274	20240911	144100	271923061	957	959	960	957	406
275	20240911	144000	271533336	960	959	960	959	300
276	20240911	143900	271245399	959	951	960	951	213
277	20240911	143800	271041247	949	949	949	949	342
278	20240911	143700	270716689	949	949	949	949	0
279	20240911	143600	270716689	949	949	949	949	0
280	20240911	143500	270716689	949	949	949	949	0
281	20240911	143400	270716689	949	949	949	949	0
282	20240911	143300	270716689	949	949	949	949	1000
283	20240911	143200	269767689	945	949	949	945	1700
284	20240911	143100	268158389	948	948	948	948	500
285	20240911	143000	267684389	944	946	946	944	2503
286	20240911	142900	265319554	954	954	954	954	0
287	20240911	142800	265319554	954	954	954	954	0
288	20240911	142700	265319554	954	954	954	954	0
289	20240911	142600	265319554	954	950	954	946	18540
290	20240911	142500	247751927	950	950	950	950	1460
291	20240911	142400	246364927	951	951	951	951	1898
292	20240911	142300	244559929	954	954	954	954	206
293	20240911	142200	244363405	951	953	953	951	2592
294	20240911	142100	241896469	954	954	954	954	0
295	20240911	142000	241896469	954	955	955	953	5094
296	20240911	141900	237039978	955	955	955	955	1308
297	20240911	141800	235790838	955	955	955	955	692
298	20240911	141700	235129978	955	955	955	955	500
299	20240911	141600	234652478	957	957	957	957	0
300	20240911	141500	234652478	957	957	957	957	0
301	20240911	141400	234652478	957	957	957	957	0
302	20240911	141300	234652478	957	957	957	957	0
303	20240911	141200	234652478	957	957	957	957	500
304	20240911	141100	234173978	957	957	957	957	1
305	20240911	141000	234173021	955	955	955	955	0
306	20240911	140900	234173021	955	955	955	955	0
307	20240911	140800	234173021	955	955	955	955	0
308	20240911	140700	234173021	955	955	955	955	0
309	20240911	140600	234173021	955	955	955	955	0
310	20240911	140500	234173021	955	955	955	955	0
311	20240911	140400	234173021	955	955	955	955	0
312	20240911	140300	234173021	955	955	955	955	925
313	20240911	140200	233289646	957	957	957	957	122
314	20240911	140100	233172892	957	957	957	957	1000
315	20240911	140000	232215892	958	958	958	958	1343
316	20240911	135900	230929298	958	958	958	958	0
317	20240911	135800	230929298	958	958	958	958	0
318	20240911	135700	230929298	958	958	958	958	0
319	20240911	135600	230929298	958	958	958	958	0
320	20240911	135500	230929298	958	958	958	958	1000
321	20240911	135400	229971298	959	959	959	959	182
322	20240911	135300	229796760	961	961	961	961	200
323	20240911	135200	229604560	961	961	961	961	0
324	20240911	135100	229604560	961	961	961	961	1
325	20240911	135000	229603599	955	955	955	955	0
326	20240911	134900	229603599	955	955	955	955	0
327	20240911	134800	229603599	955	955	955	955	0
328	20240911	134700	229603599	955	958	958	955	1499
329	20240911	134600	228170601	956	957	957	956	250
330	20240911	134500	227931466	962	961	962	961	100
331	20240911	134400	227835354	957	957	957	957	0
332	20240911	134300	227835354	957	957	957	957	0
333	20240911	134200	227835354	957	957	957	957	2000
334	20240911	134100	225921354	963	963	963	963	0
335	20240911	134000	225921354	963	963	963	963	10
336	20240911	133900	225911724	957	957	957	957	0
337	20240911	133800	225911724	957	959	959	957	26
338	20240911	133700	225886840	959	959	959	959	0
339	20240911	133600	225886840	959	959	959	959	0
340	20240911	133500	225886840	959	959	959	959	0
341	20240911	133400	225886840	959	959	959	959	0
342	20240911	133300	225886840	959	959	959	959	2024
343	20240911	133200	223945824	959	971	971	958	25777
344	20240911	133100	199103061	972	972	972	972	0
345	20240911	133000	199103061	972	972	972	972	0
346	20240911	132900	199103061	972	973	973	972	1343
347	20240911	132800	197797622	973	973	973	973	500
348	20240911	132700	197311122	973	973	973	973	0
349	20240911	132600	197311122	973	973	973	973	500
350	20240911	132500	196824622	973	973	973	973	0
351	20240911	132400	196824622	973	973	973	973	0
352	20240911	132300	196824622	973	974	974	973	1000
353	20240911	132200	195851490	974	974	974	974	500
354	20240911	132100	195364490	974	974	974	974	0
355	20240911	132000	195364490	974	975	975	974	1300
356	20240911	131900	194098222	974	974	974	974	0
357	20240911	131800	194098222	974	974	974	974	0
358	20240911	131700	194098222	974	974	974	974	0
359	20240911	131600	194098222	974	974	974	974	0
360	20240911	131500	194098222	974	974	974	974	0
361	20240911	131400	194098222	974	974	974	974	0
362	20240911	131300	194098222	974	974	974	974	0
363	20240911	131200	194098222	974	974	974	974	0
364	20240911	131100	194098222	974	974	974	974	1000
365	20240911	131000	193124222	981	981	981	981	0
366	20240911	130900	193124222	981	981	981	981	0
367	20240911	130800	193124222	981	981	981	981	0
368	20240911	130700	193124222	981	981	981	981	0
369	20240911	130600	193124222	981	981	981	981	0
370	20240911	130500	193124222	981	978	981	978	700
371	20240911	130400	192439178	978	978	978	978	200
372	20240911	130300	192243578	977	977	977	977	117
373	20240911	130200	192129269	973	973	973	973	100
374	20240911	130100	192031969	978	978	978	978	100
375	20240911	130000	191934169	978	979	979	972	572
376	20240911	125900	191377752	972	980	980	972	1501
377	20240911	125800	189917941	973	973	973	973	0
378	20240911	125700	189917941	973	975	975	973	5000
379	20240911	125600	185047902	973	979	985	973	11001
380	20240911	125500	174321813	985	980	985	980	878
381	20240911	125400	173461368	980	980	980	980	123
382	20240911	125300	173340828	980	980	980	980	1500
383	20240911	125200	171870828	985	985	985	985	0
384	20240911	125100	171870828	985	985	985	985	0
385	20240911	125000	171870828	985	985	985	985	1365
386	20240911	124900	170526303	982	982	982	982	0
387	20240911	124800	170526303	982	982	982	982	506
388	20240911	124700	170029411	980	980	980	980	0
389	20240911	124600	170029411	980	980	980	980	0
390	20240911	124500	170029411	980	980	980	980	0
391	20240911	124400	170029411	980	980	980	980	0
392	20240911	124300	170029411	980	979	980	979	1421
393	20240911	124200	168637551	973	973	973	973	0
394	20240911	124100	168637551	973	973	973	973	0
395	20240911	124000	168637551	973	973	973	973	0
396	20240911	123900	168637551	973	975	975	973	4500
397	20240911	123800	164256774	975	975	975	975	1000
398	20240911	123700	163281774	973	973	973	973	0
399	20240911	123600	163281774	973	973	973	973	0
400	20240911	123500	163281774	973	974	974	973	2000
401	20240911	123400	161335396	973	973	973	973	0
402	20240911	123300	161335396	973	973	973	973	0
403	20240911	123200	161335396	973	973	973	973	1000
404	20240911	123100	160362396	975	975	975	975	0
405	20240911	123000	160362396	975	975	975	975	1000
406	20240911	122900	159387396	980	980	980	980	0
407	20240911	122800	159387396	980	980	980	980	0
408	20240911	122700	159387396	980	980	980	980	0
409	20240911	122600	159387396	980	980	980	980	0
410	20240911	122500	159387396	980	980	980	980	0
411	20240911	122400	159387396	980	980	980	980	0
412	20240911	122300	159387396	980	980	980	980	0
413	20240911	122200	159387396	980	980	980	980	0
414	20240911	122100	159387396	980	980	980	980	0
415	20240911	122000	159387396	980	980	980	980	1
416	20240911	121900	159386416	974	972	974	972	3443
417	20240911	121800	156034959	970	970	970	970	0
418	20240911	121700	156034959	970	970	970	970	0
419	20240911	121600	156034959	970	971	971	970	2000
420	20240911	121500	154093959	970	970	970	970	0
421	20240911	121400	154093959	970	970	970	970	2785
422	20240911	121300	151392509	970	970	970	970	0
423	20240911	121200	151392509	970	970	970	970	1523
424	20240911	121100	149915199	974	974	974	974	1
425	20240911	121000	149914225	970	970	970	970	0
426	20240911	120900	149914225	970	970	970	970	0
427	20240911	120800	149914225	970	970	970	970	0
428	20240911	120700	149914225	970	971	971	970	3000
429	20240911	120600	147004103	971	971	971	971	0
430	20240911	120500	147004103	971	975	975	971	2456
431	20240911	120400	144617026	980	980	980	980	0
432	20240911	120300	144617026	980	980	980	980	0
433	20240911	120200	144617026	980	980	980	980	0
434	20240911	120100	144617026	980	980	980	980	0
435	20240911	120000	144617026	980	980	980	980	1
436	20240911	115900	144616046	975	975	975	975	0
437	20240911	115800	144616046	975	975	975	975	0
438	20240911	115700	144616046	975	975	975	975	0
439	20240911	115600	144616046	975	975	975	975	0
440	20240911	115500	144616046	975	975	975	975	0
441	20240911	115400	144616046	975	976	976	975	2000
442	20240911	115300	142665946	980	980	980	980	0
443	20240911	115200	142665946	980	980	980	980	0
444	20240911	115100	142665946	980	980	980	980	0
445	20240911	115000	142665946	980	976	980	976	2886
446	20240911	114900	139849206	976	976	976	976	754
447	20240911	114800	139113302	980	980	980	980	0
448	20240911	114700	139113302	980	980	980	980	0
449	20240911	114600	139113302	980	980	980	980	1
450	20240911	114500	139112322	977	977	977	977	1000
451	20240911	114400	138135322	984	984	984	984	0
452	20240911	114300	138135322	984	984	984	984	0
453	20240911	114200	138135322	984	984	984	984	0
454	20240911	114100	138135322	984	984	984	984	0
455	20240911	114000	138135322	984	980	984	976	1001
456	20240911	113900	137157329	984	980	984	980	399
457	20240911	113800	136766305	980	986	986	980	114
458	20240911	113700	136654525	986	986	986	986	0
459	20240911	113600	136654525	986	986	986	986	0
460	20240911	113500	136654525	986	986	986	986	0
461	20240911	113400	136654525	986	986	986	986	0
462	20240911	113300	136654525	986	986	986	986	0
463	20240911	113200	136654525	986	986	986	986	1
464	20240911	113100	136653539	981	981	981	981	1000
465	20240911	113000	135672539	986	981	988	981	2504
466	20240911	112900	133216089	988	989	989	981	3077
467	20240911	112800	130183317	993	993	993	993	0
468	20240911	112700	130183317	993	993	993	993	10
469	20240911	112600	130173387	993	993	993	993	0
470	20240911	112500	130173387	993	987	993	987	4418
471	20240911	112400	125803828	989	987	989	987	132
472	20240911	112300	125673472	989	983	989	983	269
473	20240911	112200	125408581	983	980	983	980	2709
474	20240911	112100	122750748	980	976	980	976	2
475	20240911	112000	122748792	980	976	980	976	3026
476	20240911	111900	119793640	970	970	970	970	3000
477	20240911	111800	116883640	976	976	976	976	0
478	20240911	111700	116883640	976	976	976	976	0
479	20240911	111600	116883640	976	976	976	976	0
480	20240911	111500	116883640	976	976	976	976	0
481	20240911	111400	116883640	976	976	976	976	0
482	20240911	111300	116883640	976	976	976	976	0
483	20240911	111200	116883640	976	976	976	976	0
484	20240911	111100	116883640	976	976	976	976	0
485	20240911	111000	116883640	976	976	976	976	0
486	20240911	110900	116883640	976	970	976	970	2
487	20240911	110800	116881694	976	971	976	971	2001
488	20240911	110700	114938718	976	976	976	976	0
489	20240911	110600	114938718	976	976	976	976	0
490	20240911	110500	114938718	976	976	976	976	0
491	20240911	110400	114938718	976	976	976	976	0
492	20240911	110300	114938718	976	976	976	976	0
493	20240911	110200	114938718	976	976	976	976	0
494	20240911	110100	114938718	976	976	976	976	0
495	20240911	110000	114938718	976	976	976	976	0
496	20240911	105900	114938718	976	976	976	976	0
497	20240911	105800	114938718	976	976	976	976	0
498	20240911	105700	114938718	976	976	976	976	0
499	20240911	105600	114938718	976	976	976	976	0
500	20240911	105500	114938718	976	976	976	976	0
501	20240911	105400	114938718	976	971	976	970	3001
502	20240911	105300	112027258	976	972	976	971	2901
503	20240911	105200	109208871	976	976	976	976	0
504	20240911	105100	109208871	976	976	976	976	0
505	20240911	105000	109208871	976	976	976	976	0
506	20240911	104900	109208871	976	972	976	972	2310
507	20240911	104800	106958924	974	974	974	974	1
508	20240911	104700	106957950	973	973	973	973	542
509	20240911	104600	106430584	973	973	973	973	0
510	20240911	104500	106430584	973	973	973	973	1
511	20240911	104400	106429611	970	971	971	970	2500
512	20240911	104300	104004354	973	973	973	973	1
513	20240911	104200	104003381	970	969	970	969	2439
514	20240911	104100	101639051	970	970	970	970	44
515	20240911	104000	101596371	970	970	970	970	0
516	20240911	103900	101596371	970	970	970	970	2000
517	20240911	103800	99656371	970	973	973	970	408
518	20240911	103700	99260437	973	973	973	973	1
519	20240911	103600	99259464	970	970	970	970	1001
520	20240911	103500	98288494	971	971	971	971	1000
521	20240911	103400	97317494	973	973	973	973	0
522	20240911	103300	97317494	973	972	973	971	1897
523	20240911	103200	95475105	973	973	973	973	0
524	20240911	103100	95475105	973	973	973	973	0
525	20240911	103000	95475105	973	973	973	973	0
526	20240911	102900	95475105	973	973	973	973	1
527	20240911	102800	95474132	972	971	972	971	1634
528	20240911	102700	93886388	970	970	970	970	3000
529	20240911	102600	90976388	971	971	971	970	1502
530	20240911	102500	89519446	970	970	970	970	5
531	20240911	102400	89514596	970	970	970	970	0
532	20240911	102300	89514596	970	970	970	970	0
533	20240911	102200	89514596	970	970	970	970	0
534	20240911	102100	89514596	970	970	970	970	0
535	20240911	102000	89514596	970	970	970	970	0
536	20240911	101900	89514596	970	970	970	970	0
537	20240911	101800	89514596	970	970	970	970	0
538	20240911	101700	89514596	970	971	971	970	247
539	20240911	101600	89274828	976	976	976	976	0
540	20240911	101500	89274828	976	976	976	976	0
541	20240911	101400	89274828	976	976	976	976	0
542	20240911	101300	89274828	976	976	976	976	0
543	20240911	101200	89274828	976	976	976	976	0
544	20240911	101100	89274828	976	971	976	970	31
545	20240911	101000	89244746	976	976	976	976	0
546	20240911	100900	89244746	976	976	976	976	0
547	20240911	100800	89244746	976	976	976	976	0
548	20240911	100700	89244746	976	976	976	976	0
549	20240911	100600	89244746	976	976	976	976	1
550	20240911	100500	89243770	976	974	976	970	2103
551	20240911	100400	87203844	970	971	971	970	3300
552	20240911	100300	84002630	974	974	974	974	230
553	20240911	100200	83778610	976	976	976	976	0
554	20240911	100100	83778610	976	976	976	976	1
555	20240911	100000	83777634	974	974	974	974	92
556	20240911	095900	83688026	974	974	974	974	1
557	20240911	095800	83687052	973	973	973	973	0
558	20240911	095700	83687052	973	973	973	973	250
559	20240911	095600	83443802	973	973	973	973	0
560	20240911	095500	83443802	973	973	973	973	0
561	20240911	095400	83443802	973	970	973	970	2501
562	20240911	095300	81017829	973	973	973	973	0
563	20240911	095200	81017829	973	973	973	973	1
564	20240911	095100	81016856	970	971	971	970	300
565	20240911	095000	80725756	974	974	974	974	0
566	20240911	094900	80725756	974	974	974	974	0
567	20240911	094800	80725756	974	974	974	974	0
568	20240911	094700	80725756	974	970	974	970	2533
569	20240911	094600	78268614	975	972	975	970	3212
570	20240911	094500	75152416	974	974	975	973	29
571	20240911	094400	75124164	976	975	976	975	8
572	20240911	094300	75116362	976	975	976	975	69
573	20240911	094200	75049086	975	970	975	970	2003
574	20240911	094100	73106161	975	975	975	975	0
575	20240911	094000	73106161	975	975	975	975	2
576	20240911	093900	73104211	975	975	975	975	1
577	20240911	093800	73103236	975	970	975	970	31
578	20240911	093700	73073161	970	970	970	970	2000
579	20240911	093600	71133161	970	972	972	970	6000
580	20240911	093500	65311819	979	979	979	979	0
581	20240911	093400	65311819	979	979	979	979	0
582	20240911	093300	65311819	979	979	979	979	10
583	20240911	093200	65302029	979	979	979	979	5
584	20240911	093100	65297134	979	979	979	979	5
585	20240911	093000	65292239	970	974	974	970	2000
586	20240911	092900	63350219	974	974	974	974	0
587	20240911	092800	63350219	974	974	974	974	0
588	20240911	092700	63350219	974	974	974	974	1
589	20240911	092600	63349245	981	981	981	981	10
590	20240911	092500	63339435	975	975	975	975	0
591	20240911	092400	63339435	975	975	975	975	5700
592	20240911	092300	57781935	980	979	980	975	6327
593	20240911	092200	51605273	981	981	981	981	2
594	20240911	092100	51603311	979	979	979	979	0
595	20240911	092000	51603311	979	979	979	979	0
596	20240911	091900	51603311	979	979	979	979	668
597	20240911	091800	50949339	979	979	979	979	1
598	20240911	091700	50948360	976	976	976	976	2400
599	20240911	091600	48605960	976	983	983	975	10800
600	20240911	091500	38050891	983	980	985	980	3752
601	20240911	091400	34367922	980	980	980	980	2000
602	20240911	091300	32407922	980	976	980	976	2927
603	20240911	091200	29546315	977	977	977	977	0
604	20240911	091100	29546315	977	977	977	977	0
605	20240911	091000	29546315	977	971	977	971	1997
606	20240911	090900	27598084	971	960	971	960	63
607	20240911	090800	27537593	953	955	957	953	11000
608	20240911	090700	17029593	958	978	978	958	9010
609	20240911	090600	8376813	979	979	979	979	2
610	20240911	090500	8374855	957	956	966	956	228
611	20240911	090400	8156012	953	964	966	953	6225
612	20240911	090300	2197660	966	966	966	966	2274
613	20240911	090200	976	976	976	976	976	0
614	20240911	090100	976	976	976	976	976	1
615	20240911	090000	0	976	976	976	976	0