KissMeData/148780/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	202100	56736129	963	963	963	963	539
3	20240911	202000	56736129	963	963	963	963	0
4	20240911	201900	56736129	963	963	963	963	0
5	20240911	201800	56736129	963	963	963	963	0
6	20240911	201700	56736129	963	963	963	963	0
7	20240911	201600	56736129	963	963	963	963	0
8	20240911	201500	56736129	963	963	963	963	0
9	20240911	201400	56736129	963	963	963	963	0
10	20240911	201300	56736129	963	963	963	963	0
11	20240911	201200	56736129	963	963	963	963	0
12	20240911	201100	56736129	963	963	963	963	0
13	20240911	201000	56736129	963	963	963	963	0
14	20240911	200900	56736129	963	963	963	963	0
15	20240911	200800	56736129	963	963	963	963	0
16	20240911	200700	56736129	963	963	963	963	0
17	20240911	200600	56736129	963	963	963	963	0
18	20240911	200500	56736129	963	963	963	963	0
19	20240911	200400	56736129	963	963	963	963	0
20	20240911	200300	56736129	963	963	963	963	0
21	20240911	200200	56736129	963	963	963	963	0
22	20240911	200100	56736129	963	963	963	963	0
23	20240911	200000	56736129	963	963	963	963	0
24	20240911	195900	56736129	963	963	963	963	0
25	20240911	195800	56736129	963	963	963	963	0
26	20240911	195700	56736129	963	963	963	963	0
27	20240911	195600	56736129	963	963	963	963	0
28	20240911	195500	56736129	963	963	963	963	0
29	20240911	195400	56736129	963	963	963	963	0
30	20240911	195300	56736129	963	963	963	963	0
31	20240911	195200	56736129	963	963	963	963	0
32	20240911	195100	56736129	963	963	963	963	539
33	20240911	195000	56736129	963	963	963	963	0
34	20240911	194900	56736129	963	963	963	963	0
35	20240911	194800	56736129	963	963	963	963	0
36	20240911	194700	56736129	963	963	963	963	0
37	20240911	194600	56736129	963	963	963	963	0
38	20240911	194500	56736129	963	963	963	963	0
39	20240911	194400	56736129	963	963	963	963	0
40	20240911	194300	56736129	963	963	963	963	0
41	20240911	194200	56736129	963	963	963	963	0
42	20240911	194100	56736129	963	963	963	963	0
43	20240911	194000	56736129	963	963	963	963	0
44	20240911	193900	56736129	963	963	963	963	0
45	20240911	193800	56736129	963	963	963	963	0
46	20240911	193700	56736129	963	963	963	963	0
47	20240911	193600	56736129	963	963	963	963	0
48	20240911	193500	56736129	963	963	963	963	0
49	20240911	193400	56736129	963	963	963	963	0
50	20240911	193300	56736129	963	963	963	963	0
51	20240911	193200	56736129	963	963	963	963	0
52	20240911	193100	56736129	963	963	963	963	0
53	20240911	193000	56736129	963	963	963	963	0
54	20240911	192900	56736129	963	963	963	963	0
55	20240911	192800	56736129	963	963	963	963	0
56	20240911	192700	56736129	963	963	963	963	0
57	20240911	192600	56736129	963	963	963	963	0
58	20240911	192500	56736129	963	963	963	963	0
59	20240911	192400	56736129	963	963	963	963	0
60	20240911	192300	56736129	963	963	963	963	0
61	20240911	192200	56736129	963	963	963	963	0
62	20240911	192100	56736129	963	963	963	963	539
63	20240911	192000	56736129	963	963	963	963	0
64	20240911	191900	56736129	963	963	963	963	0
65	20240911	191800	56736129	963	963	963	963	0
66	20240911	191700	56736129	963	963	963	963	0
67	20240911	191600	56736129	963	963	963	963	0
68	20240911	191500	56736129	963	963	963	963	0
69	20240911	191400	56736129	963	963	963	963	0
70	20240911	191300	56736129	963	963	963	963	0
71	20240911	191200	56736129	963	963	963	963	0
72	20240911	191100	56736129	963	963	963	963	0
73	20240911	191000	56736129	963	963	963	963	0
74	20240911	190900	56736129	963	963	963	963	0
75	20240911	190800	56736129	963	963	963	963	0
76	20240911	190700	56736129	963	963	963	963	0
77	20240911	190600	56736129	963	963	963	963	0
78	20240911	190500	56736129	963	963	963	963	0
79	20240911	190400	56736129	963	963	963	963	0
80	20240911	190300	56736129	963	963	963	963	0
81	20240911	190200	56736129	963	963	963	963	0
82	20240911	190100	56736129	963	963	963	963	0
83	20240911	190000	56736129	963	963	963	963	0
84	20240911	185900	56736129	963	963	963	963	0
85	20240911	185800	56736129	963	963	963	963	0
86	20240911	185700	56736129	963	963	963	963	0
87	20240911	185600	56736129	963	963	963	963	0
88	20240911	185500	56736129	963	963	963	963	0
89	20240911	185400	56736129	963	963	963	963	0
90	20240911	185300	56736129	963	963	963	963	0
91	20240911	185200	56736129	963	963	963	963	0
92	20240911	185100	56736129	963	963	963	963	539
93	20240911	185000	56736129	963	963	963	963	0
94	20240911	184900	56736129	963	963	963	963	0
95	20240911	184800	56736129	963	963	963	963	0
96	20240911	184700	56736129	963	963	963	963	0
97	20240911	184600	56736129	963	963	963	963	0
98	20240911	184500	56736129	963	963	963	963	0
99	20240911	184400	56736129	963	963	963	963	0
100	20240911	184300	56736129	963	963	963	963	0
101	20240911	184200	56736129	963	963	963	963	0
102	20240911	184100	56736129	963	963	963	963	0
103	20240911	184000	56736129	963	963	963	963	0
104	20240911	183900	56736129	963	963	963	963	0
105	20240911	183800	56736129	963	963	963	963	0
106	20240911	183700	56736129	963	963	963	963	0
107	20240911	183600	56736129	963	963	963	963	0
108	20240911	183500	56736129	963	963	963	963	0
109	20240911	183400	56736129	963	963	963	963	0
110	20240911	183300	56736129	963	963	963	963	0
111	20240911	183200	56736129	963	963	963	963	0
112	20240911	183100	56736129	963	963	963	963	0
113	20240911	183000	56736129	963	963	963	963	0
114	20240911	182900	56736129	963	963	963	963	0
115	20240911	182800	56736129	963	963	963	963	0
116	20240911	182700	56736129	963	963	963	963	0
117	20240911	182600	56736129	963	963	963	963	0
118	20240911	182500	56736129	963	963	963	963	0
119	20240911	182400	56736129	963	963	963	963	0
120	20240911	182300	56736129	963	963	963	963	0
121	20240911	182200	56736129	963	963	963	963	0
122	20240911	182100	56736129	963	963	963	963	539
123	20240911	182000	56736129	963	963	963	963	0
124	20240911	181900	56736129	963	963	963	963	0
125	20240911	181800	56736129	963	963	963	963	0
126	20240911	181700	56736129	963	963	963	963	0
127	20240911	181600	56736129	963	963	963	963	0
128	20240911	181500	56736129	963	963	963	963	0
129	20240911	181400	56736129	963	963	963	963	0
130	20240911	181300	56736129	963	963	963	963	0
131	20240911	181200	56736129	963	963	963	963	0
132	20240911	181100	56736129	963	963	963	963	0
133	20240911	181000	56736129	963	963	963	963	0
134	20240911	180900	56736129	963	963	963	963	0
135	20240911	180800	56736129	963	963	963	963	0
136	20240911	180700	56736129	963	963	963	963	0
137	20240911	180600	56736129	963	963	963	963	0
138	20240911	180500	56736129	963	963	963	963	0
139	20240911	180400	56736129	963	963	963	963	0
140	20240911	180300	56736129	963	963	963	963	0
141	20240911	180200	56736129	963	963	963	963	0
142	20240911	180100	56736129	963	963	963	963	0
143	20240911	180000	56736129	963	963	963	963	0
144	20240911	175900	56736129	963	963	963	963	0
145	20240911	175800	56736129	963	963	963	963	0
146	20240911	175700	56736129	963	963	963	963	0
147	20240911	175600	56736129	963	963	963	963	0
148	20240911	175500	56736129	963	963	963	963	0
149	20240911	175400	56736129	963	963	963	963	0
150	20240911	175300	56736129	963	963	963	963	0
151	20240911	175200	56736129	963	963	963	963	0
152	20240911	175100	56736129	963	963	963	963	539
153	20240911	175000	56736129	963	963	963	963	0
154	20240911	174900	56736129	963	963	963	963	0
155	20240911	174800	56736129	963	963	963	963	0
156	20240911	174700	56736129	963	963	963	963	0
157	20240911	174600	56736129	963	963	963	963	0
158	20240911	174500	56736129	963	963	963	963	0
159	20240911	174400	56736129	963	963	963	963	0
160	20240911	174300	56736129	963	963	963	963	0
161	20240911	174200	56736129	963	963	963	963	0
162	20240911	174100	56736129	963	963	963	963	0
163	20240911	174000	56736129	963	963	963	963	0
164	20240911	173900	56736129	963	963	963	963	0
165	20240911	173800	56736129	963	963	963	963	0
166	20240911	173700	56736129	963	963	963	963	0
167	20240911	173600	56736129	963	963	963	963	0
168	20240911	173500	56736129	963	963	963	963	0
169	20240911	173400	56736129	963	963	963	963	0
170	20240911	173300	56736129	963	963	963	963	0
171	20240911	173200	56736129	963	963	963	963	0
172	20240911	173100	56736129	963	963	963	963	0
173	20240911	173000	56736129	963	963	963	963	0
174	20240911	172900	56736129	963	963	963	963	0
175	20240911	172800	56736129	963	963	963	963	0
176	20240911	172700	56736129	963	963	963	963	0
177	20240911	172600	56736129	963	963	963	963	0
178	20240911	172500	56736129	963	963	963	963	0
179	20240911	172400	56736129	963	963	963	963	0
180	20240911	172300	56736129	963	963	963	963	0
181	20240911	172200	56736129	963	963	963	963	0
182	20240911	172100	56736129	963	963	963	963	539
183	20240911	172000	56736129	963	963	963	963	0
184	20240911	171900	56736129	963	963	963	963	0
185	20240911	171800	56736129	963	963	963	963	0
186	20240911	171700	56736129	963	963	963	963	0
187	20240911	171600	56736129	963	963	963	963	0
188	20240911	171500	56736129	963	963	963	963	0
189	20240911	171400	56736129	963	963	963	963	0
190	20240911	171300	56736129	963	963	963	963	0
191	20240911	171200	56736129	963	963	963	963	0
192	20240911	171100	56736129	963	963	963	963	0
193	20240911	171000	56736129	963	963	963	963	0
194	20240911	170900	56736129	963	963	963	963	0
195	20240911	170800	56736129	963	963	963	963	0
196	20240911	170700	56736129	963	963	963	963	0
197	20240911	170600	56736129	963	963	963	963	0
198	20240911	170500	56736129	963	963	963	963	0
199	20240911	170400	56736129	963	963	963	963	0
200	20240911	170300	56736129	963	963	963	963	0
201	20240911	170200	56736129	963	963	963	963	0
202	20240911	170100	56736129	963	963	963	963	0
203	20240911	170000	56736129	963	963	963	963	0
204	20240911	165900	56736129	963	963	963	963	0
205	20240911	165800	56736129	963	963	963	963	0
206	20240911	165700	56736129	963	963	963	963	0
207	20240911	165600	56736129	963	963	963	963	0
208	20240911	165500	56736129	963	963	963	963	0
209	20240911	165400	56736129	963	963	963	963	0
210	20240911	165300	56736129	963	963	963	963	0
211	20240911	165200	56736129	963	963	963	963	0
212	20240911	165100	56736129	963	963	963	963	539
213	20240911	165000	56736129	963	963	963	963	0
214	20240911	164900	56736129	963	963	963	963	0
215	20240911	164800	56736129	963	963	963	963	0
216	20240911	164700	56736129	963	963	963	963	0
217	20240911	164600	56736129	963	963	963	963	0
218	20240911	164500	56736129	963	963	963	963	0
219	20240911	164400	56736129	963	963	963	963	0
220	20240911	164300	56736129	963	963	963	963	0
221	20240911	164200	56736129	963	963	963	963	0
222	20240911	164100	56736129	963	963	963	963	0
223	20240911	164000	56736129	963	963	963	963	0
224	20240911	163900	56736129	963	963	963	963	0
225	20240911	163800	56736129	963	963	963	963	0
226	20240911	163700	56736129	963	963	963	963	0
227	20240911	163600	56736129	963	963	963	963	0
228	20240911	163500	56736129	963	963	963	963	0
229	20240911	163400	56736129	963	963	963	963	0
230	20240911	163300	56736129	963	963	963	963	0
231	20240911	163200	56736129	963	963	963	963	0
232	20240911	163100	56736129	963	963	963	963	0
233	20240911	163000	56736129	963	963	963	963	0
234	20240911	162900	56736129	963	963	963	963	0
235	20240911	162800	56736129	963	963	963	963	0
236	20240911	162700	56736129	963	963	963	963	0
237	20240911	162600	56736129	963	963	963	963	0
238	20240911	162500	56736129	963	963	963	963	0
239	20240911	162400	56736129	963	963	963	963	0
240	20240911	162300	56736129	963	963	963	963	0
241	20240911	162200	56736129	963	963	963	963	0
242	20240911	162100	56736129	963	963	963	963	539
243	20240911	162000	56736129	963	963	963	963	0
244	20240911	161900	56736129	963	963	963	963	0
245	20240911	161800	56736129	963	963	963	963	0
246	20240911	161700	56736129	963	963	963	963	0
247	20240911	161600	56736129	963	963	963	963	0
248	20240911	161500	56736129	963	963	963	963	0
249	20240911	161400	56736129	963	963	963	963	0
250	20240911	161300	56736129	963	963	963	963	0
251	20240911	161200	56736129	963	963	963	963	0
252	20240911	161100	56736129	963	963	963	963	0
253	20240911	161000	56736129	963	963	963	963	0
254	20240911	160900	56736129	963	963	963	963	0
255	20240911	160800	56736129	963	963	963	963	0
256	20240911	160700	56736129	963	963	963	963	0
257	20240911	160600	56736129	963	963	963	963	0
258	20240911	160500	56736129	963	963	963	963	0
259	20240911	160400	56736129	963	963	963	963	0
260	20240911	160300	56736129	963	963	963	963	0
261	20240911	160200	56736129	963	963	963	963	0
262	20240911	160100	56736129	963	963	963	963	0
263	20240911	160000	56736129	963	963	963	963	0
264	20240911	155900	56736129	963	963	963	963	0
265	20240911	155800	56736129	963	963	963	963	0
266	20240911	155700	56736129	963	963	963	963	0
267	20240911	155600	56736129	963	963	963	963	0
268	20240911	155500	56736129	963	963	963	963	0
269	20240911	155400	56736129	963	963	963	963	0
270	20240911	155300	56736129	963	963	963	963	0
271	20240911	155200	56736129	963	963	963	963	0
272	20240911	155100	56736129	963	963	963	963	539
273	20240911	155000	56736129	963	963	963	963	0
274	20240911	154900	56736129	963	963	963	963	0
275	20240911	154800	56736129	963	963	963	963	0
276	20240911	154700	56736129	963	963	963	963	0
277	20240911	154600	56736129	963	963	963	963	0
278	20240911	154500	56736129	963	963	963	963	0
279	20240911	154400	56736129	963	963	963	963	0
280	20240911	154300	56736129	963	963	963	963	0
281	20240911	154200	56736129	963	963	963	963	0
282	20240911	154100	56736129	963	963	963	963	0
283	20240911	154000	56736129	963	963	963	963	0
284	20240911	153900	56736129	963	963	963	963	0
285	20240911	153800	56736129	963	963	963	963	0
286	20240911	153700	56736129	963	963	963	963	0
287	20240911	153600	56736129	963	963	963	963	0
288	20240911	153500	56736129	963	963	963	963	0
289	20240911	153400	56736129	963	963	963	963	0
290	20240911	153300	56736129	963	963	963	963	0
291	20240911	153200	56736129	963	963	963	963	0
292	20240911	153100	56736129	963	963	963	963	0
293	20240911	153000	56736129	963	963	963	963	539
294	20240911	152900	56217072	965	965	965	965	0
295	20240911	152800	56217072	965	965	965	965	0
296	20240911	152700	56217072	965	965	965	965	0
297	20240911	152600	56217072	965	965	965	965	0
298	20240911	152500	56217072	965	965	965	965	0
299	20240911	152400	56217072	965	965	965	965	0
300	20240911	152300	56217072	965	965	965	965	0
301	20240911	152200	56217072	965	965	965	965	0
302	20240911	152100	56217072	965	965	965	965	0
303	20240911	152000	56217072	965	965	965	965	0
304	20240911	151900	56217072	965	948	965	948	1110
305	20240911	151800	55155106	957	957	957	957	0
306	20240911	151700	55155106	957	957	957	957	20
307	20240911	151600	55135966	957	957	957	957	0
308	20240911	151500	55135966	957	957	957	957	0
309	20240911	151400	55135966	957	957	957	957	1
310	20240911	151300	55135009	948	948	948	948	0
311	20240911	151200	55135009	948	947	948	946	2092
312	20240911	151100	53153486	947	950	950	947	1852
313	20240911	151000	51396627	950	950	950	950	204
314	20240911	150900	51202827	950	950	950	950	0
315	20240911	150800	51202827	950	950	950	950	0
316	20240911	150700	51202827	950	950	950	950	0
317	20240911	150600	51202827	950	950	950	950	20
318	20240911	150500	51183827	956	956	956	956	0
319	20240911	150400	51183827	956	956	956	956	1
320	20240911	150300	51182871	958	958	958	958	0
321	20240911	150200	51182871	958	958	958	958	0
322	20240911	150100	51182871	958	958	958	958	0
323	20240911	150000	51182871	958	958	958	958	1
324	20240911	145900	51181913	947	947	947	947	0
325	20240911	145800	51181913	947	951	951	947	2623
326	20240911	145700	48690052	951	951	951	951	1200
327	20240911	145600	47548852	952	952	952	952	1007
328	20240911	145500	46590188	951	951	951	951	0
329	20240911	145400	46590188	951	951	951	951	0
330	20240911	145300	46590188	951	951	951	951	0
331	20240911	145200	46590188	951	952	952	951	1158
332	20240911	145100	45488773	952	952	952	952	0
333	20240911	145000	45488773	952	952	952	952	0
334	20240911	144900	45488773	952	952	952	952	0
335	20240911	144800	45488773	952	952	952	952	581
336	20240911	144700	44935661	958	958	958	958	2
337	20240911	144600	44933745	953	953	953	953	0
338	20240911	144500	44933745	953	953	953	953	0
339	20240911	144400	44933745	953	958	958	953	936
340	20240911	144300	44041692	958	958	958	958	0
341	20240911	144200	44041692	958	958	958	958	0
342	20240911	144100	44041692	958	958	958	958	0
343	20240911	144000	44041692	958	958	958	958	0
344	20240911	143900	44041692	958	958	958	958	0
345	20240911	143800	44041692	958	958	958	958	0
346	20240911	143700	44041692	958	958	958	958	0
347	20240911	143600	44041692	958	958	958	958	0
348	20240911	143500	44041692	958	958	958	958	0
349	20240911	143400	44041692	958	958	958	958	0
350	20240911	143300	44041692	958	958	958	958	0
351	20240911	143200	44041692	958	958	958	958	0
352	20240911	143100	44041692	958	958	958	958	1000
353	20240911	143000	43083692	958	958	958	958	760
354	20240911	142900	42355612	960	960	960	960	297
355	20240911	142800	42070492	962	962	962	962	0
356	20240911	142700	42070492	962	962	962	962	0
357	20240911	142600	42070492	962	962	962	962	0
358	20240911	142500	42070492	962	962	962	962	0
359	20240911	142400	42070492	962	962	962	962	0
360	20240911	142300	42070492	962	962	962	962	0
361	20240911	142200	42070492	962	962	962	962	0
362	20240911	142100	42070492	962	962	962	962	12
363	20240911	142000	42058948	966	966	966	966	0
364	20240911	141900	42058948	966	966	966	966	0
365	20240911	141800	42058948	966	966	966	966	0
366	20240911	141700	42058948	966	966	966	966	0
367	20240911	141600	42058948	966	966	966	966	0
368	20240911	141500	42058948	966	966	966	966	0
369	20240911	141400	42058948	966	966	966	966	0
370	20240911	141300	42058948	966	966	966	966	0
371	20240911	141200	42058948	966	966	966	966	0
372	20240911	141100	42058948	966	966	966	966	0
373	20240911	141000	42058948	966	966	966	966	0
374	20240911	140900	42058948	966	966	966	966	0
375	20240911	140800	42058948	966	966	966	966	1
376	20240911	140700	42057982	966	966	966	966	0
377	20240911	140600	42057982	966	966	966	966	0
378	20240911	140500	42057982	966	966	966	966	1
379	20240911	140400	42057016	966	966	966	966	0
380	20240911	140300	42057016	966	966	966	966	0
381	20240911	140200	42057016	966	966	966	966	1
382	20240911	140100	42056050	966	966	966	966	0
383	20240911	140000	42056050	966	966	966	966	0
384	20240911	135900	42056050	966	966	966	966	0
385	20240911	135800	42056050	966	966	966	966	0
386	20240911	135700	42056050	966	966	966	966	2
387	20240911	135600	42054118	960	960	960	960	0
388	20240911	135500	42054118	960	960	960	960	0
389	20240911	135400	42054118	960	960	960	960	0
390	20240911	135300	42054118	960	960	960	960	0
391	20240911	135200	42054118	960	960	960	960	0
392	20240911	135100	42054118	960	960	960	960	0
393	20240911	135000	42054118	960	960	960	960	0
394	20240911	134900	42054118	960	960	960	960	0
395	20240911	134800	42054118	960	960	960	960	0
396	20240911	134700	42054118	960	960	960	960	0
397	20240911	134600	42054118	960	960	960	960	756
398	20240911	134500	41328358	961	961	961	961	0
399	20240911	134400	41328358	961	963	963	961	48
400	20240911	134300	41282220	969	969	969	969	0
401	20240911	134200	41282220	969	969	969	969	0
402	20240911	134100	41282220	969	969	969	969	1
403	20240911	134000	41281251	968	968	968	968	0
404	20240911	133900	41281251	968	968	968	968	0
405	20240911	133800	41281251	968	968	968	968	0
406	20240911	133700	41281251	968	968	968	968	0
407	20240911	133600	41281251	968	968	968	968	0
408	20240911	133500	41281251	968	968	968	968	0
409	20240911	133400	41281251	968	968	968	968	0
410	20240911	133300	41281251	968	968	968	968	0
411	20240911	133200	41281251	968	968	968	968	107
412	20240911	133100	41177675	968	968	968	968	0
413	20240911	133000	41177675	968	968	968	968	109
414	20240911	132900	41072163	970	970	970	970	0
415	20240911	132800	41072163	970	970	970	970	0
416	20240911	132700	41072163	970	970	970	970	0
417	20240911	132600	41072163	970	970	970	970	0
418	20240911	132500	41072163	970	970	970	970	0
419	20240911	132400	41072163	970	963	970	963	18
420	20240911	132300	41054759	963	962	963	962	614
421	20240911	132200	40463513	962	962	962	962	0
422	20240911	132100	40463513	962	961	962	961	482
423	20240911	132000	39999847	960	960	960	960	500
424	20240911	131900	39519847	963	963	963	963	0
425	20240911	131800	39519847	963	963	963	963	0
426	20240911	131700	39519847	963	963	963	963	2
427	20240911	131600	39517921	954	954	954	954	93
428	20240911	131500	39429199	963	955	963	954	20
429	20240911	131400	39410092	957	958	963	957	21
430	20240911	131300	39389974	958	958	958	958	0
431	20240911	131200	39389974	958	958	958	958	0
432	20240911	131100	39389974	958	958	958	958	0
433	20240911	131000	39389974	958	958	958	958	39
434	20240911	130900	39352612	958	958	958	958	0
435	20240911	130800	39352612	958	958	958	958	0
436	20240911	130700	39352612	958	958	958	958	0
437	20240911	130600	39352612	958	958	958	958	0
438	20240911	130500	39352612	958	963	963	958	1016
439	20240911	130400	38376533	958	958	958	958	0
440	20240911	130300	38376533	958	958	958	958	0
441	20240911	130200	38376533	958	958	958	958	0
442	20240911	130100	38376533	958	958	958	958	0
443	20240911	130000	38376533	958	966	966	958	100
444	20240911	125900	38280653	955	955	955	955	0
445	20240911	125800	38280653	955	955	955	955	0
446	20240911	125700	38280653	955	955	955	955	0
447	20240911	125600	38280653	955	955	955	955	0
448	20240911	125500	38280653	955	957	957	955	30
449	20240911	125400	38251987	966	962	966	962	2738
450	20240911	125300	35607535	953	964	964	953	709
451	20240911	125200	34930393	964	956	964	956	641
452	20240911	125100	34312477	959	964	964	959	353
453	20240911	125000	33973579	962	962	962	962	0
454	20240911	124900	33973579	962	962	962	962	0
455	20240911	124800	33973579	962	962	962	962	0
456	20240911	124700	33973579	962	962	962	962	0
457	20240911	124600	33973579	962	963	963	962	612
458	20240911	124500	33384736	964	964	964	964	15
459	20240911	124400	33370276	965	965	965	965	0
460	20240911	124300	33370276	965	965	965	965	792
461	20240911	124200	32605996	965	965	965	965	0
462	20240911	124100	32605996	965	967	967	965	995
463	20240911	124000	31645299	968	968	968	968	0
464	20240911	123900	31645299	968	968	968	968	0
465	20240911	123800	31645299	968	968	968	968	35
466	20240911	123700	31611419	969	969	969	969	0
467	20240911	123600	31611419	969	969	969	969	25
468	20240911	123500	31587194	969	969	969	969	0
469	20240911	123400	31587194	969	969	969	969	0
470	20240911	123300	31587194	969	969	969	969	0
471	20240911	123200	31587194	969	969	969	969	5
472	20240911	123100	31582349	973	973	973	973	0
473	20240911	123000	31582349	973	973	973	973	0
474	20240911	122900	31582349	973	973	973	973	0
475	20240911	122800	31582349	973	973	973	973	0
476	20240911	122700	31582349	973	973	973	973	0
477	20240911	122600	31582349	973	973	973	973	0
478	20240911	122500	31582349	973	973	973	973	0
479	20240911	122400	31582349	973	973	973	973	0
480	20240911	122300	31582349	973	973	973	973	0
481	20240911	122200	31582349	973	969	973	969	23
482	20240911	122100	31560058	966	966	966	966	0
483	20240911	122000	31560058	966	966	966	966	0
484	20240911	121900	31560058	966	966	966	966	0
485	20240911	121800	31560058	966	966	966	966	5
486	20240911	121700	31555228	965	965	965	965	0
487	20240911	121600	31555228	965	965	965	965	0
488	20240911	121500	31555228	965	965	965	965	4
489	20240911	121400	31551368	969	969	969	969	0
490	20240911	121300	31551368	969	969	969	969	28
491	20240911	121200	31524236	968	968	968	968	100
492	20240911	121100	31427436	963	963	963	963	0
493	20240911	121000	31427436	963	963	963	963	0
494	20240911	120900	31427436	963	963	963	963	0
495	20240911	120800	31427436	963	964	964	963	444
496	20240911	120700	30999861	962	962	962	962	0
497	20240911	120600	30999861	962	962	962	962	0
498	20240911	120500	30999861	962	962	962	962	506
499	20240911	120400	30513089	961	961	961	961	0
500	20240911	120300	30513089	961	961	961	961	0
501	20240911	120200	30513089	961	961	961	961	0
502	20240911	120100	30513089	961	961	961	961	0
503	20240911	120000	30513089	961	961	961	961	0
504	20240911	115900	30513089	961	961	961	961	0
505	20240911	115800	30513089	961	961	961	961	109
506	20240911	115700	30408340	961	961	961	961	0
507	20240911	115600	30408340	961	961	961	961	0
508	20240911	115500	30408340	961	961	961	961	0
509	20240911	115400	30408340	961	961	961	961	1
510	20240911	115300	30407379	962	963	963	962	1200
511	20240911	115200	29252889	963	963	971	963	144
512	20240911	115100	29114209	964	964	964	964	125
513	20240911	115000	28993709	969	969	969	969	100
514	20240911	114900	28896809	964	964	964	964	0
515	20240911	114800	28896809	964	964	964	964	57
516	20240911	114700	28841861	964	965	965	964	30
517	20240911	114600	28812931	964	964	964	964	5
518	20240911	114500	28808111	969	969	969	969	0
519	20240911	114400	28808111	969	969	969	969	0
520	20240911	114300	28808111	969	969	969	969	110
521	20240911	114200	28701521	964	964	964	964	0
522	20240911	114100	28701521	964	964	964	964	0
523	20240911	114000	28701521	964	969	969	964	4054
524	20240911	113900	24773855	969	969	969	969	0
525	20240911	113800	24773855	969	969	969	969	0
526	20240911	113700	24773855	969	969	969	969	0
527	20240911	113600	24773855	969	969	969	969	0
528	20240911	113500	24773855	969	969	969	969	0
529	20240911	113400	24773855	969	969	969	969	0
530	20240911	113300	24773855	969	969	969	969	300
531	20240911	113200	24483155	970	970	970	970	0
532	20240911	113100	24483155	970	970	970	970	0
533	20240911	113000	24483155	970	970	970	970	0
534	20240911	112900	24483155	970	970	970	970	0
535	20240911	112800	24483155	970	968	970	968	30
536	20240911	112700	24454085	971	971	971	971	0
537	20240911	112600	24454085	971	964	971	964	1031
538	20240911	112500	23453051	963	966	972	962	3285
539	20240911	112400	20279835	966	969	969	966	535
540	20240911	112300	19762823	969	972	974	969	243
541	20240911	112200	19527241	969	974	974	969	462
542	20240911	112100	19078165	973	973	973	970	135
543	20240911	112000	18947184	974	974	974	974	1
544	20240911	111900	18946210	975	975	975	975	0
545	20240911	111800	18946210	975	975	975	975	0
546	20240911	111700	18946210	975	975	975	975	0
547	20240911	111600	18946210	975	975	975	975	0
548	20240911	111500	18946210	975	975	975	975	0
549	20240911	111400	18946210	975	975	975	975	0
550	20240911	111300	18946210	975	975	975	975	0
551	20240911	111200	18946210	975	975	975	975	0
552	20240911	111100	18946210	975	975	975	975	1
553	20240911	111000	18945235	966	966	966	966	0
554	20240911	110900	18945235	966	966	966	966	0
555	20240911	110800	18945235	966	966	966	966	0
556	20240911	110700	18945235	966	966	966	966	0
557	20240911	110600	18945235	966	973	973	966	548
558	20240911	110500	18415845	974	974	974	974	0
559	20240911	110400	18415845	974	974	974	974	0
560	20240911	110300	18415845	974	974	974	974	0
561	20240911	110200	18415845	974	974	974	974	0
562	20240911	110100	18415845	974	974	974	974	0
563	20240911	110000	18415845	974	974	974	974	0
564	20240911	105900	18415845	974	974	974	974	0
565	20240911	105800	18415845	974	974	974	974	0
566	20240911	105700	18415845	974	974	974	974	0
567	20240911	105600	18415845	974	974	974	974	0
568	20240911	105500	18415845	974	974	974	974	1
569	20240911	105400	18414871	975	975	975	975	0
570	20240911	105300	18414871	975	975	975	975	0
571	20240911	105200	18414871	975	975	975	975	0
572	20240911	105100	18414871	975	975	975	975	5
573	20240911	105000	18409996	975	975	975	975	0
574	20240911	104900	18409996	975	975	975	975	43
575	20240911	104800	18368071	975	975	975	975	0
576	20240911	104700	18368071	975	975	975	975	0
577	20240911	104600	18368071	975	975	975	975	0
578	20240911	104500	18368071	975	975	975	975	1
579	20240911	104400	18367096	975	970	975	970	65
580	20240911	104300	18304041	970	963	970	963	1374
581	20240911	104200	16976651	963	971	971	963	873
582	20240911	104100	16129855	972	974	974	972	4828
583	20240911	104000	11430253	975	975	975	975	0
584	20240911	103900	11430253	975	975	975	975	0
585	20240911	103800	11430253	975	975	975	975	355
586	20240911	103700	11084128	975	975	975	975	0
587	20240911	103600	11084128	975	975	975	975	0
588	20240911	103500	11084128	975	975	975	975	0
589	20240911	103400	11084128	975	975	975	975	500
590	20240911	103300	10596628	976	978	978	976	2061
591	20240911	103200	8583246	980	980	980	980	610
592	20240911	103100	7985446	980	980	980	980	130
593	20240911	103000	7858046	980	980	980	980	0
594	20240911	102900	7858046	980	980	980	980	0
595	20240911	102800	7858046	980	980	980	980	482
596	20240911	102700	7385686	978	978	978	978	0
597	20240911	102600	7385686	978	978	978	978	8
598	20240911	102500	7377862	982	982	982	982	0
599	20240911	102400	7377862	982	980	982	978	502
600	20240911	102300	6886630	980	980	980	980	200
601	20240911	102200	6690630	981	981	981	981	702
602	20240911	102100	6001968	982	982	982	982	0
603	20240911	102000	6001968	982	982	982	982	0
604	20240911	101900	6001968	982	982	982	982	10
605	20240911	101800	5992148	981	981	981	981	2000
606	20240911	101700	4030148	982	982	982	982	50
607	20240911	101600	3981048	982	982	982	982	0
608	20240911	101500	3981048	982	982	982	982	0
609	20240911	101400	3981048	982	982	982	982	0
610	20240911	101300	3981048	982	982	982	982	2
611	20240911	101200	3979084	982	982	982	982	301
612	20240911	101100	3683502	982	982	982	982	0
613	20240911	101000	3683502	982	982	982	982	2
614	20240911	100900	3681538	981	981	981	981	500
615	20240911	100800	3191038	981	983	983	981	1280
616	20240911	100700	1934955	986	986	986	986	0
617	20240911	100600	1934955	986	986	986	986	0
618	20240911	100500	1934955	986	986	986	986	2
619	20240911	100400	1932983	983	983	983	983	1
620	20240911	100300	1932000	986	986	986	986	5
621	20240911	100200	1927070	984	984	984	984	1
622	20240911	100100	1926086	986	986	986	986	0
623	20240911	100000	1926086	986	986	986	986	1
624	20240911	095900	1925100	984	984	984	984	76
625	20240911	095800	1850316	984	984	984	984	0
626	20240911	095700	1850316	984	984	984	984	0
627	20240911	095600	1850316	984	984	984	984	1
628	20240911	095500	1849332	985	985	985	985	0
629	20240911	095400	1849332	985	985	985	985	0
630	20240911	095300	1849332	985	985	985	985	0
631	20240911	095200	1849332	985	985	985	985	0
632	20240911	095100	1849332	985	985	985	985	5
633	20240911	095000	1844407	987	987	987	987	0
634	20240911	094900	1844407	987	987	987	987	0
635	20240911	094800	1844407	987	987	987	987	0
636	20240911	094700	1844407	987	987	987	987	0
637	20240911	094600	1844407	987	987	987	987	10
638	20240911	094500	1834537	987	987	987	987	0
639	20240911	094400	1834537	987	987	987	987	2
640	20240911	094300	1832563	983	983	983	983	1
641	20240911	094200	1831580	988	988	988	988	0
642	20240911	094100	1831580	988	988	988	988	0
643	20240911	094000	1831580	988	986	988	986	25
644	20240911	093900	1806916	986	986	986	986	13
645	20240911	093800	1794098	986	986	986	986	9
646	20240911	093700	1785224	989	989	989	989	0
647	20240911	093600	1785224	989	989	989	989	0
648	20240911	093500	1785224	989	989	989	989	0
649	20240911	093400	1785224	989	989	989	989	0
650	20240911	093300	1785224	989	989	989	989	0
651	20240911	093200	1785224	989	989	989	989	0
652	20240911	093100	1785224	989	989	989	989	0
653	20240911	093000	1785224	989	989	989	989	0
654	20240911	092900	1785224	989	989	989	989	0
655	20240911	092800	1785224	989	989	989	989	0
656	20240911	092700	1785224	989	989	989	989	0
657	20240911	092600	1785224	989	988	989	988	458
658	20240911	092500	1332282	989	989	989	989	0
659	20240911	092400	1332282	989	989	989	989	0
660	20240911	092300	1332282	989	989	989	989	0
661	20240911	092200	1332282	989	989	989	989	0
662	20240911	092100	1332282	989	989	989	989	0
663	20240911	092000	1332282	989	988	989	988	47
664	20240911	091900	1285804	990	990	990	990	0
665	20240911	091800	1285804	990	990	990	990	0
666	20240911	091700	1285804	990	985	990	985	600
667	20240911	091600	694484	985	985	985	985	21
668	20240911	091500	673799	982	982	982	982	0
669	20240911	091400	673799	982	982	982	982	122
670	20240911	091300	553995	982	982	982	982	60
671	20240911	091200	495075	983	983	983	983	0
672	20240911	091100	495075	983	983	983	983	0
673	20240911	091000	495075	983	983	983	983	0
674	20240911	090900	495075	983	983	983	983	0
675	20240911	090800	495075	983	983	983	983	0
676	20240911	090700	495075	983	983	983	983	1
677	20240911	090600	494092	984	984	984	984	2
678	20240911	090500	492124	985	985	985	985	0
679	20240911	090400	492124	985	985	985	985	2
680	20240911	090300	490154	985	985	985	985	0
681	20240911	090200	490154	985	985	985	985	0
682	20240911	090100	490154	985	975	985	975	101
683	20240911	090000	391669	977	974	977	974	401