KissMeData/032980/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191300	809241739	889	889	889	889	8128
3	20240912	191200	809241739	889	889	889	889	0
4	20240912	191100	809241739	889	889	889	889	0
5	20240912	191000	809241739	889	889	889	889	0
6	20240912	190900	809241739	889	889	889	889	0
7	20240912	190800	809241739	889	889	889	889	0
8	20240912	190700	809241739	889	889	889	889	0
9	20240912	190600	809241739	889	889	889	889	0
10	20240912	190500	809241739	889	889	889	889	0
11	20240912	190400	809241739	889	889	889	889	0
12	20240912	190300	809241739	889	889	889	889	0
13	20240912	190200	809241739	889	889	889	889	0
14	20240912	190100	809241739	889	889	889	889	0
15	20240912	190000	809241739	889	889	889	889	0
16	20240912	185900	809241739	889	889	889	889	0
17	20240912	185800	809241739	889	889	889	889	0
18	20240912	185700	809241739	889	889	889	889	0
19	20240912	185600	809241739	889	889	889	889	0
20	20240912	185500	809241739	889	889	889	889	0
21	20240912	185400	809241739	889	889	889	889	0
22	20240912	185300	809241739	889	889	889	889	0
23	20240912	185200	809241739	889	889	889	889	0
24	20240912	185100	809241739	889	889	889	889	0
25	20240912	185000	809241739	889	889	889	889	0
26	20240912	184900	809241739	889	889	889	889	0
27	20240912	184800	809241739	889	889	889	889	0
28	20240912	184700	809241739	889	889	889	889	0
29	20240912	184600	809241739	889	889	889	889	0
30	20240912	184500	809241739	889	889	889	889	0
31	20240912	184400	809241739	889	889	889	889	0
32	20240912	184300	809241739	889	889	889	889	8128
33	20240912	184200	809241739	889	889	889	889	0
34	20240912	184100	809241739	889	889	889	889	0
35	20240912	184000	809241739	889	889	889	889	0
36	20240912	183900	809241739	889	889	889	889	0
37	20240912	183800	809241739	889	889	889	889	0
38	20240912	183700	809241739	889	889	889	889	0
39	20240912	183600	809241739	889	889	889	889	0
40	20240912	183500	809241739	889	889	889	889	0
41	20240912	183400	809241739	889	889	889	889	0
42	20240912	183300	809241739	889	889	889	889	0
43	20240912	183200	809241739	889	889	889	889	0
44	20240912	183100	809241739	889	889	889	889	0
45	20240912	183000	809241739	889	889	889	889	0
46	20240912	182900	809241739	889	889	889	889	0
47	20240912	182800	809241739	889	889	889	889	0
48	20240912	182700	809241739	889	889	889	889	0
49	20240912	182600	809241739	889	889	889	889	0
50	20240912	182500	809241739	889	889	889	889	0
51	20240912	182400	809241739	889	889	889	889	0
52	20240912	182300	809241739	889	889	889	889	0
53	20240912	182200	809241739	889	889	889	889	0
54	20240912	182100	809241739	889	889	889	889	0
55	20240912	182000	809241739	889	889	889	889	0
56	20240912	181900	809241739	889	889	889	889	0
57	20240912	181800	809241739	889	889	889	889	0
58	20240912	181700	809241739	889	889	889	889	0
59	20240912	181600	809241739	889	889	889	889	0
60	20240912	181500	809241739	889	889	889	889	0
61	20240912	181400	809241739	889	889	889	889	0
62	20240912	181300	809241739	889	889	889	889	8128
63	20240912	181200	809241739	889	889	889	889	0
64	20240912	181100	809241739	889	889	889	889	0
65	20240912	181000	809241739	889	889	889	889	0
66	20240912	180900	809241739	889	889	889	889	0
67	20240912	180800	809241739	889	889	889	889	0
68	20240912	180700	809241739	889	889	889	889	0
69	20240912	180600	809241739	889	889	889	889	0
70	20240912	180500	809241739	889	889	889	889	0
71	20240912	180400	809241739	889	889	889	889	0
72	20240912	180300	809241739	889	889	889	889	0
73	20240912	180200	809241739	889	889	889	889	0
74	20240912	180100	809241739	889	889	889	889	0
75	20240912	180000	809241739	889	889	889	889	0
76	20240912	175900	809241739	889	889	889	889	0
77	20240912	175800	809241739	889	889	889	889	0
78	20240912	175700	809241739	889	889	889	889	0
79	20240912	175600	809241739	889	889	889	889	0
80	20240912	175500	809241739	889	889	889	889	0
81	20240912	175400	809241739	889	889	889	889	0
82	20240912	175300	809241739	889	889	889	889	0
83	20240912	175200	809241739	889	889	889	889	0
84	20240912	175100	809241739	889	889	889	889	0
85	20240912	175000	809241739	889	889	889	889	0
86	20240912	174900	809241739	889	889	889	889	0
87	20240912	174800	809241739	889	889	889	889	0
88	20240912	174700	809241739	889	889	889	889	0
89	20240912	174600	809241739	889	889	889	889	0
90	20240912	174500	809241739	889	889	889	889	0
91	20240912	174400	809241739	889	889	889	889	0
92	20240912	174300	809241739	889	889	889	889	8128
93	20240912	174200	809241739	889	889	889	889	0
94	20240912	174100	809241739	889	889	889	889	0
95	20240912	174000	809241739	889	889	889	889	0
96	20240912	173900	809241739	889	889	889	889	0
97	20240912	173800	809241739	889	889	889	889	0
98	20240912	173700	809241739	889	889	889	889	0
99	20240912	173600	809241739	889	889	889	889	0
100	20240912	173500	809241739	889	889	889	889	0
101	20240912	173400	809241739	889	889	889	889	0
102	20240912	173300	809241739	889	889	889	889	0
103	20240912	173200	809241739	889	889	889	889	0
104	20240912	173100	809241739	889	889	889	889	0
105	20240912	173000	809241739	889	889	889	889	0
106	20240912	172900	809241739	889	889	889	889	0
107	20240912	172800	809241739	889	889	889	889	0
108	20240912	172700	809241739	889	889	889	889	0
109	20240912	172600	809241739	889	889	889	889	0
110	20240912	172500	809241739	889	889	889	889	0
111	20240912	172400	809241739	889	889	889	889	0
112	20240912	172300	809241739	889	889	889	889	0
113	20240912	172200	809241739	889	889	889	889	0
114	20240912	172100	809241739	889	889	889	889	0
115	20240912	172000	809241739	889	889	889	889	0
116	20240912	171900	809241739	889	889	889	889	0
117	20240912	171800	809241739	889	889	889	889	0
118	20240912	171700	809241739	889	889	889	889	0
119	20240912	171600	809241739	889	889	889	889	0
120	20240912	171500	809241739	889	889	889	889	0
121	20240912	171400	809241739	889	889	889	889	0
122	20240912	171300	809241739	889	889	889	889	8128
123	20240912	171200	809241739	889	889	889	889	0
124	20240912	171100	809241739	889	889	889	889	0
125	20240912	171000	809241739	889	889	889	889	0
126	20240912	170900	809241739	889	889	889	889	0
127	20240912	170800	809241739	889	889	889	889	0
128	20240912	170700	809241739	889	889	889	889	0
129	20240912	170600	809241739	889	889	889	889	0
130	20240912	170500	809241739	889	889	889	889	0
131	20240912	170400	809241739	889	889	889	889	0
132	20240912	170300	809241739	889	889	889	889	0
133	20240912	170200	809241739	889	889	889	889	0
134	20240912	170100	809241739	889	889	889	889	0
135	20240912	170000	809241739	889	889	889	889	0
136	20240912	165900	809241739	889	889	889	889	0
137	20240912	165800	809241739	889	889	889	889	0
138	20240912	165700	809241739	889	889	889	889	0
139	20240912	165600	809241739	889	889	889	889	0
140	20240912	165500	809241739	889	889	889	889	0
141	20240912	165400	809241739	889	889	889	889	0
142	20240912	165300	809241739	889	889	889	889	0
143	20240912	165200	809241739	889	889	889	889	0
144	20240912	165100	809241739	889	889	889	889	0
145	20240912	165000	809241739	889	889	889	889	0
146	20240912	164900	809241739	889	889	889	889	0
147	20240912	164800	809241739	889	889	889	889	0
148	20240912	164700	809241739	889	889	889	889	0
149	20240912	164600	809241739	889	889	889	889	0
150	20240912	164500	809241739	889	889	889	889	0
151	20240912	164400	809241739	889	889	889	889	0
152	20240912	164300	809241739	889	889	889	889	8128
153	20240912	164200	809241739	889	889	889	889	0
154	20240912	164100	809241739	889	889	889	889	0
155	20240912	164000	809241739	889	889	889	889	0
156	20240912	163900	809241739	889	889	889	889	0
157	20240912	163800	809241739	889	889	889	889	0
158	20240912	163700	809241739	889	889	889	889	0
159	20240912	163600	809241739	889	889	889	889	0
160	20240912	163500	809241739	889	889	889	889	0
161	20240912	163400	809241739	889	889	889	889	0
162	20240912	163300	809241739	889	889	889	889	0
163	20240912	163200	809241739	889	889	889	889	0
164	20240912	163100	809241739	889	889	889	889	0
165	20240912	163000	809241739	889	889	889	889	0
166	20240912	162900	809241739	889	889	889	889	0
167	20240912	162800	809241739	889	889	889	889	0
168	20240912	162700	809241739	889	889	889	889	0
169	20240912	162600	809241739	889	889	889	889	0
170	20240912	162500	809241739	889	889	889	889	0
171	20240912	162400	809241739	889	889	889	889	0
172	20240912	162300	809241739	889	889	889	889	0
173	20240912	162200	809241739	889	889	889	889	0
174	20240912	162100	809241739	889	889	889	889	0
175	20240912	162000	809241739	889	889	889	889	0
176	20240912	161900	809241739	889	889	889	889	0
177	20240912	161800	809241739	889	889	889	889	0
178	20240912	161700	809241739	889	889	889	889	0
179	20240912	161600	809241739	889	889	889	889	0
180	20240912	161500	809241739	889	889	889	889	0
181	20240912	161400	809241739	889	889	889	889	0
182	20240912	161300	809241739	889	889	889	889	8128
183	20240912	161200	809241739	889	889	889	889	0
184	20240912	161100	809241739	889	889	889	889	0
185	20240912	161000	809241739	889	889	889	889	0
186	20240912	160900	809241739	889	889	889	889	0
187	20240912	160800	809241739	889	889	889	889	0
188	20240912	160700	809241739	889	889	889	889	0
189	20240912	160600	809241739	889	889	889	889	0
190	20240912	160500	809241739	889	889	889	889	0
191	20240912	160400	809241739	889	889	889	889	0
192	20240912	160300	809241739	889	889	889	889	0
193	20240912	160200	809241739	889	889	889	889	0
194	20240912	160100	809241739	889	889	889	889	0
195	20240912	160000	809241739	889	889	889	889	0
196	20240912	155900	809241739	889	889	889	889	0
197	20240912	155800	809241739	889	889	889	889	0
198	20240912	155700	809241739	889	889	889	889	0
199	20240912	155600	809241739	889	889	889	889	0
200	20240912	155500	809241739	889	889	889	889	0
201	20240912	155400	809241739	889	889	889	889	0
202	20240912	155300	809241739	889	889	889	889	0
203	20240912	155200	809241739	889	889	889	889	0
204	20240912	155100	809241739	889	889	889	889	0
205	20240912	155000	809241739	889	889	889	889	0
206	20240912	154900	809241739	889	889	889	889	0
207	20240912	154800	809241739	889	889	889	889	0
208	20240912	154700	809241739	889	889	889	889	0
209	20240912	154600	809241739	889	889	889	889	0
210	20240912	154500	809241739	889	889	889	889	0
211	20240912	154400	809241739	889	889	889	889	0
212	20240912	154300	809241739	889	889	889	889	8128
213	20240912	154200	809241739	889	889	889	889	0
214	20240912	154100	809241739	889	889	889	889	0
215	20240912	154000	809241739	889	889	889	889	0
216	20240912	153900	809241739	889	889	889	889	0
217	20240912	153800	809241739	889	889	889	889	0
218	20240912	153700	809241739	889	889	889	889	0
219	20240912	153600	809241739	889	889	889	889	0
220	20240912	153500	809241739	889	889	889	889	0
221	20240912	153400	809241739	889	889	889	889	0
222	20240912	153300	809241739	889	889	889	889	0
223	20240912	153200	809241739	889	889	889	889	0
224	20240912	153100	809241739	889	889	889	889	0
225	20240912	153000	809241739	889	889	889	889	8128
226	20240912	152900	802015947	890	890	890	890	0
227	20240912	152800	802015947	890	890	890	890	0
228	20240912	152700	802015947	890	890	890	890	0
229	20240912	152600	802015947	890	890	890	890	0
230	20240912	152500	802015947	890	890	890	890	0
231	20240912	152400	802015947	890	890	890	890	0
232	20240912	152300	802015947	890	890	890	890	0
233	20240912	152200	802015947	890	890	890	890	0
234	20240912	152100	802015947	890	890	890	890	0
235	20240912	152000	802015947	890	890	890	890	0
236	20240912	151900	802015947	890	892	892	890	1519
237	20240912	151800	800662015	892	892	892	890	1272
238	20240912	151700	799529734	891	889	892	889	2127
239	20240912	151600	797636532	890	890	892	889	1516
240	20240912	151500	796288207	890	891	893	890	5635
241	20240912	151400	791272861	891	892	894	887	746
242	20240912	151300	790609554	894	892	894	890	598
243	20240912	151200	790076719	892	894	895	891	789
244	20240912	151100	789372015	894	888	895	888	6542
245	20240912	151000	783537589	886	887	887	886	3298
246	20240912	150900	780612354	887	885	887	885	1464
247	20240912	150800	779316704	885	884	887	884	1222
248	20240912	150700	778234360	886	887	887	884	1240
249	20240912	150600	777135702	887	887	888	887	101
250	20240912	150500	777046035	888	887	888	884	247
251	20240912	150400	776827045	888	888	888	887	1245
252	20240912	150300	775721895	888	888	890	886	512
253	20240912	150200	775267189	888	881	890	881	4133
254	20240912	150100	771611534	881	883	883	881	182
255	20240912	150000	771451035	886	886	886	882	1328
256	20240912	145900	770278612	886	886	886	886	1
257	20240912	145800	770277726	886	887	889	886	2119
258	20240912	145700	768398690	887	887	889	886	87
259	20240912	145600	768321519	889	887	889	886	82
260	20240912	145500	768248741	890	891	891	887	806
261	20240912	145400	767531283	891	886	891	886	6351
262	20240912	145300	761899239	886	886	886	886	2
263	20240912	145200	761897467	886	886	886	884	1133
264	20240912	145100	760895631	886	884	886	884	234
265	20240912	145000	760688734	884	884	884	884	348
266	20240912	144900	760381102	884	884	884	884	2
267	20240912	144800	760379334	884	884	884	884	4
268	20240912	144700	760375798	886	882	886	881	3002
269	20240912	144600	757731021	886	884	886	884	645
270	20240912	144500	757160820	884	886	886	880	2735
271	20240912	144400	754749665	886	886	886	882	57
272	20240912	144300	754699203	886	882	886	882	23
273	20240912	144200	754678835	881	880	881	880	5185
274	20240912	144100	750111850	881	881	881	881	1605
275	20240912	144000	748697845	881	883	886	881	10349
276	20240912	143900	739579876	887	887	887	887	0
277	20240912	143800	739579876	887	883	887	883	112
278	20240912	143700	739480938	883	881	883	881	125
279	20240912	143600	739370810	881	878	881	878	3050
280	20240912	143500	736692760	878	884	884	878	1401
281	20240912	143400	735461122	885	885	885	885	0
282	20240912	143300	735461122	885	884	885	884	22
283	20240912	143200	735441673	885	880	885	880	2023
284	20240912	143100	733661368	887	887	887	887	0
285	20240912	143000	733661368	887	881	887	880	247
286	20240912	142900	733443784	887	886	887	886	1126
287	20240912	142800	732445641	888	883	889	883	2040
288	20240912	142700	730640172	883	885	885	880	245
289	20240912	142600	730424040	885	885	885	879	671
290	20240912	142500	729833048	885	881	885	879	9387
291	20240912	142400	721579347	885	885	885	885	202
292	20240912	142300	721400577	885	891	891	880	5448
293	20240912	142200	716600014	886	890	891	885	2119
294	20240912	142100	714722089	890	886	890	883	1355
295	20240912	142000	713523576	886	886	886	886	150
296	20240912	141900	713390676	891	891	891	891	1
297	20240912	141800	713389785	886	886	886	886	166
298	20240912	141700	713242709	886	886	892	886	57
299	20240912	141600	713192201	886	886	886	886	14
300	20240912	141500	713179797	893	893	893	893	10
301	20240912	141400	713170867	893	893	893	893	5
302	20240912	141300	713166402	893	893	893	893	11
303	20240912	141200	713156579	893	893	893	893	38
304	20240912	141100	713122645	893	882	893	880	9050
305	20240912	141000	705116406	883	884	884	883	6
306	20240912	140900	705111103	885	885	885	885	0
307	20240912	140800	705111103	885	887	887	885	3973
308	20240912	140700	701589714	893	888	893	888	568
309	20240912	140600	701084990	895	895	895	895	550
310	20240912	140500	700592740	895	895	895	895	1132
311	20240912	140400	699579600	894	894	894	894	1001
312	20240912	140300	698684706	889	894	894	889	4519
313	20240912	140200	694667175	894	894	894	894	11
314	20240912	140100	694657341	894	894	894	894	446
315	20240912	140000	694258617	894	895	895	889	1488
316	20240912	135900	692928874	892	892	892	892	200
317	20240912	135800	692750474	895	895	895	895	0
318	20240912	135700	692750474	895	895	895	895	11
319	20240912	135600	692740629	895	895	895	895	100
320	20240912	135500	692651129	895	895	895	895	19
321	20240912	135400	692634124	895	892	895	892	2465
322	20240912	135300	690428884	892	892	892	890	414
323	20240912	135200	690059996	892	892	892	892	200
324	20240912	135100	689881596	892	891	892	891	2716
325	20240912	135000	687459224	892	892	892	892	16
326	20240912	134900	687444952	892	892	892	892	150
327	20240912	134800	687311152	892	885	892	885	1046
328	20240912	134700	686384133	885	880	885	879	2641
329	20240912	134600	684060208	879	883	883	879	5591
330	20240912	134500	679139343	883	885	885	883	1140
331	20240912	134400	678132348	890	890	890	890	386
332	20240912	134300	677788808	891	891	891	891	0
333	20240912	134200	677788808	891	886	891	884	1551
334	20240912	134100	676416575	886	886	886	886	610
335	20240912	134000	675876115	886	891	891	886	313
336	20240912	133900	675597747	891	891	891	891	23
337	20240912	133800	675577254	892	893	893	892	2219
338	20240912	133700	673595817	893	893	894	893	734
339	20240912	133600	672939921	893	893	893	893	1021
340	20240912	133500	672028168	893	890	893	890	12
341	20240912	133400	672017461	890	882	890	882	10
342	20240912	133300	672008625	882	889	889	882	2301
343	20240912	133200	669976703	889	890	890	889	181
344	20240912	133100	669815663	894	889	894	889	1206
345	20240912	133000	668741580	889	889	889	889	12
346	20240912	132900	668730912	889	889	889	889	852
347	20240912	132800	667973484	888	888	888	888	1050
348	20240912	132700	667041084	888	888	888	888	1
349	20240912	132600	667040196	881	881	881	881	0
350	20240912	132500	667040196	881	885	885	881	1500
351	20240912	132400	665717356	890	885	890	882	1501
352	20240912	132300	664392308	885	885	891	885	3217
353	20240912	132200	661531423	885	889	889	885	201
354	20240912	132100	661352738	889	886	889	886	249
355	20240912	132000	661131756	884	885	886	884	692
356	20240912	131900	660519998	885	885	885	885	100
357	20240912	131800	660431498	886	887	891	885	2491
358	20240912	131700	658223375	887	890	892	887	1002
359	20240912	131600	657334578	893	891	893	891	11
360	20240912	131500	657324770	890	890	890	885	5511
361	20240912	131400	652437508	888	887	891	880	1379
362	20240912	131300	651221322	893	887	894	881	8795
363	20240912	131200	643441645	889	883	889	883	3621
364	20240912	131100	640233887	883	882	883	882	51
365	20240912	131000	640188904	882	882	882	882	1127
366	20240912	130900	639194890	883	881	883	878	4065
367	20240912	130800	635625768	880	879	886	879	4165
368	20240912	130700	631954484	875	869	875	861	22382
369	20240912	130600	612511018	868	878	880	868	13176
370	20240912	130500	601024028	880	876	880	875	4653
371	20240912	130400	596939472	880	882	883	875	5940
372	20240912	130300	591733796	883	884	887	878	11660
373	20240912	130200	581475365	892	887	892	884	21710
374	20240912	130100	562233644	891	892	892	887	2323
375	20240912	130000	560166000	892	889	892	887	5024
376	20240912	125900	555701287	895	898	899	889	2245
377	20240912	125800	553694949	899	893	899	893	260
378	20240912	125700	553462763	893	899	899	888	4672
379	20240912	125600	549286077	899	900	900	899	1001
380	20240912	125500	548386177	899	899	899	899	226
381	20240912	125400	548183003	900	900	900	900	1286
382	20240912	125300	547025603	900	900	900	900	50
383	20240912	125200	546980603	900	900	900	900	951
384	20240912	125100	546124703	900	900	900	900	5
385	20240912	125000	546120203	900	900	901	900	2592
386	20240912	124900	543787401	900	900	900	899	2067
387	20240912	124800	541927117	900	898	900	897	2404
388	20240912	124700	539766018	900	901	901	900	6
389	20240912	124600	539760613	901	898	903	898	7094
390	20240912	124500	533389162	897	897	897	897	2910
391	20240912	124400	530778892	897	896	897	896	251
392	20240912	124300	530553946	896	896	896	896	1221
393	20240912	124200	529459930	889	890	896	889	305
394	20240912	124100	529188574	890	891	892	888	10586
395	20240912	124000	519784459	892	893	893	892	909
396	20240912	123900	518972831	898	895	898	894	1648
397	20240912	123800	517498862	895	894	895	894	2849
398	20240912	123700	514949207	895	895	895	895	100
399	20240912	123600	514859707	895	897	898	895	1153
400	20240912	123500	513827460	897	897	897	897	228
401	20240912	123400	513622944	895	898	898	895	3077
402	20240912	123300	510861070	898	895	898	895	1001
403	20240912	123200	509965172	895	890	895	889	13749
404	20240912	123100	497691243	890	891	891	890	2695
405	20240912	123000	495292279	892	895	895	892	366
406	20240912	122900	494965644	895	896	896	895	111
407	20240912	122800	494866298	896	896	896	896	103
408	20240912	122700	494774010	896	893	896	893	4928
409	20240912	122600	490373303	893	895	895	893	409
410	20240912	122500	490007518	895	895	895	893	6148
411	20240912	122400	484506511	895	888	895	887	711
412	20240912	122300	483874145	886	896	897	886	23762
413	20240912	122200	462720940	896	899	899	893	791
414	20240912	122100	462013773	901	900	901	900	60
415	20240912	122000	461959765	899	900	900	892	799
416	20240912	121900	461245030	899	898	900	898	3701
417	20240912	121800	457917983	895	903	903	895	701
418	20240912	121700	457290580	903	901	903	901	111
419	20240912	121600	457190561	903	895	903	893	802
420	20240912	121500	456473742	894	905	905	894	6705
421	20240912	121400	450451724	908	899	908	899	9462
422	20240912	121300	441912307	899	898	899	891	2874
423	20240912	121200	439339567	898	896	898	895	1424
424	20240912	121100	438061596	895	897	898	895	1457
425	20240912	121000	436754255	895	891	898	891	3112
426	20240912	120900	433975956	891	891	891	890	3429
427	20240912	120800	430923167	891	887	891	887	3472
428	20240912	120700	427832341	888	883	888	883	275
429	20240912	120600	427589266	878	893	893	876	11355
430	20240912	120500	417560343	901	904	905	893	35110
431	20240912	120400	385949079	905	869	905	869	21249
432	20240912	120300	367165210	868	870	873	868	7419
433	20240912	120200	360711615	870	865	870	865	10079
434	20240912	120100	351981577	866	862	866	860	1579
435	20240912	120000	350620329	863	866	869	859	19124
436	20240912	115900	334096260	866	853	869	852	26197
437	20240912	115800	311539282	858	866	873	858	31025
438	20240912	115700	284712799	865	865	865	865	0
439	20240912	115600	284712799	865	873	877	865	9027
440	20240912	115500	276871566	873	880	881	873	3792
441	20240912	115400	273551766	880	880	880	874	13376
442	20240912	115300	261828356	880	885	885	880	1713
443	20240912	115200	260319654	881	881	889	879	1409
444	20240912	115100	259080039	881	887	887	881	11051
445	20240912	115000	249315265	887	895	895	887	11973
446	20240912	114900	238660773	900	896	900	895	1048
447	20240912	114800	237722572	905	905	905	905	1
448	20240912	114700	237721667	897	898	898	897	8264
449	20240912	114600	230300696	894	900	900	894	850
450	20240912	114500	229539384	900	899	900	899	1100
451	20240912	114400	228550184	905	905	906	899	3176
452	20240912	114300	225683061	904	904	904	900	1518
453	20240912	114200	224311989	900	904	904	900	914
454	20240912	114100	223488870	900	904	904	900	5124
455	20240912	114000	218876374	900	900	904	900	1318
456	20240912	113900	217688974	905	903	905	903	593
457	20240912	113800	217153178	903	901	903	901	5431
458	20240912	113700	212249776	901	913	913	893	13745
459	20240912	113600	199950877	914	898	914	898	3053
460	20240912	113500	197190137	898	884	898	884	2011
461	20240912	113400	195388379	894	889	894	884	7766
462	20240912	113300	188501608	889	887	904	887	9767
463	20240912	113200	179784988	896	891	909	886	9866
464	20240912	113100	170994473	895	881	895	877	11184
465	20240912	113000	161099956	880	906	912	874	15503
466	20240912	112900	147225604	917	906	919	905	5462
467	20240912	112800	142269677	911	920	920	910	12212
468	20240912	112700	131122688	923	927	927	917	12030
469	20240912	112600	120055714	922	926	927	922	8485
470	20240912	112500	112223138	926	926	926	926	0
471	20240912	112400	112223138	926	926	926	926	67
472	20240912	112300	112161096	926	926	926	923	4817
473	20240912	112200	107711234	927	927	927	927	0
474	20240912	112100	107711234	927	927	927	927	0
475	20240912	112000	107711234	927	927	927	927	0
476	20240912	111900	107711234	927	927	927	927	0
477	20240912	111800	107711234	927	927	927	927	15
478	20240912	111700	107697329	927	927	927	927	102
479	20240912	111600	107602775	927	927	927	927	2
480	20240912	111500	107600921	927	927	927	927	100
481	20240912	111400	107508221	927	927	927	927	0
482	20240912	111300	107508221	927	927	927	927	0
483	20240912	111200	107508221	927	927	927	927	40
484	20240912	111100	107471141	927	927	927	927	10
485	20240912	111000	107461871	927	927	927	927	11
486	20240912	110900	107451674	924	924	924	924	0
487	20240912	110800	107451674	924	924	924	924	0
488	20240912	110700	107451674	924	928	928	924	100
489	20240912	110600	107359074	922	922	922	922	0
490	20240912	110500	107359074	922	922	922	922	0
491	20240912	110400	107359074	922	922	922	922	0
492	20240912	110300	107359074	922	922	922	922	0
493	20240912	110200	107359074	922	922	922	922	0
494	20240912	110100	107359074	922	923	923	922	1999
495	20240912	110000	105515895	923	921	923	921	980
496	20240912	105900	104611379	922	926	926	922	9732
497	20240912	105800	95629260	929	929	929	929	0
498	20240912	105700	95629260	929	929	929	929	10
499	20240912	105600	95619970	929	929	929	929	0
500	20240912	105500	95619970	929	929	929	929	0
501	20240912	105400	95619970	929	929	929	929	0
502	20240912	105300	95619970	929	929	929	929	0
503	20240912	105200	95619970	929	929	929	929	101
504	20240912	105100	95526141	922	925	925	922	5417
505	20240912	105000	90525017	929	929	929	929	20
506	20240912	104900	90506437	929	929	929	929	0
507	20240912	104800	90506437	929	929	929	929	770
508	20240912	104700	89791107	929	929	929	929	108
509	20240912	104600	89690775	929	928	929	928	700
510	20240912	104500	89040975	928	928	928	928	105
511	20240912	104400	88943535	928	929	929	928	216
512	20240912	104300	88743057	929	929	929	929	6
513	20240912	104200	88737483	929	925	929	924	1638
514	20240912	104100	87222944	929	929	929	929	1
515	20240912	104000	87222015	929	925	929	925	260
516	20240912	103900	86981511	929	929	929	929	55
517	20240912	103800	86930416	929	929	929	929	1
518	20240912	103700	86929487	929	929	929	929	30
519	20240912	103600	86901617	929	929	929	929	1
520	20240912	103500	86900688	925	925	925	925	191
521	20240912	103400	86724013	930	929	930	929	6
522	20240912	103300	86718438	930	930	930	930	1000
523	20240912	103200	85788438	930	930	930	930	0
524	20240912	103100	85788438	930	930	930	930	1
525	20240912	103000	85787508	925	925	925	925	130
526	20240912	102900	85667258	931	931	931	931	0
527	20240912	102800	85667258	931	931	931	931	100
528	20240912	102700	85574158	931	932	933	925	19478
529	20240912	102600	67518405	936	936	936	936	74
530	20240912	102500	67449141	937	935	937	935	97
531	20240912	102400	67358270	937	936	937	936	33
532	20240912	102300	67327381	936	932	936	932	71
533	20240912	102200	67261205	932	932	932	932	24
534	20240912	102100	67238837	932	932	932	932	0
535	20240912	102000	67238837	932	928	932	928	201
536	20240912	101900	67052305	928	932	932	928	706
537	20240912	101800	66395938	931	931	931	931	0
538	20240912	101700	66395938	931	931	931	931	0
539	20240912	101600	66395938	931	931	931	931	0
540	20240912	101500	66395938	931	931	931	931	0
541	20240912	101400	66395938	931	931	931	931	0
542	20240912	101300	66395938	931	931	931	931	0
543	20240912	101200	66395938	931	931	931	931	0
544	20240912	101100	66395938	931	936	936	931	232
545	20240912	101000	66178791	936	936	936	936	0
546	20240912	100900	66178791	936	936	936	936	0
547	20240912	100800	66178791	936	943	943	936	2
548	20240912	100700	66176912	944	944	944	944	0
549	20240912	100600	66176912	944	934	944	934	1875
550	20240912	100500	64414039	934	934	934	934	300
551	20240912	100400	64133839	934	934	934	934	0
552	20240912	100300	64133839	934	934	934	934	2000
553	20240912	100200	62265839	933	933	933	933	2000
554	20240912	100100	60399839	930	933	933	930	972
555	20240912	100000	59492966	933	931	933	931	972
556	20240912	095900	58586834	932	932	932	932	0
557	20240912	095800	58586834	932	932	932	932	0
558	20240912	095700	58586834	932	932	932	932	2175
559	20240912	095600	56559734	932	932	932	932	501
560	20240912	095500	56092802	932	932	932	932	1100
561	20240912	095400	55067602	932	929	932	929	2012
562	20240912	095300	53192451	926	926	926	926	0
563	20240912	095200	53192451	926	927	927	926	365
564	20240912	095100	52854158	927	929	929	927	1400
565	20240912	095000	51554223	932	930	932	929	1118
566	20240912	094900	50515347	931	932	932	931	60
567	20240912	094800	50459477	932	932	932	932	208
568	20240912	094700	50265621	930	930	930	930	158
569	20240912	094600	50118681	930	933	933	927	2424
570	20240912	094500	47861091	933	934	935	933	512
571	20240912	094400	47382892	934	937	937	933	5247
572	20240912	094300	42476906	938	940	940	938	130
573	20240912	094200	42354926	940	938	940	938	184
574	20240912	094100	42182322	939	941	941	939	2699
575	20240912	094000	39646157	944	940	944	940	1501
576	20240912	093900	38235213	941	951	951	941	10528
577	20240912	093800	28305868	951	951	951	951	2
578	20240912	093700	28303966	951	951	951	951	0
579	20240912	093600	28303966	951	951	951	951	1
580	20240912	093500	28303015	945	945	945	945	0
581	20240912	093400	28303015	945	950	950	945	2000
582	20240912	093300	26412477	949	949	949	949	0
583	20240912	093200	26412477	949	949	949	949	1
584	20240912	093100	26411528	949	949	949	949	252
585	20240912	093000	26172380	949	949	949	949	64
586	20240912	092900	26111644	949	949	949	949	1
587	20240912	092800	26110695	949	949	949	949	0
588	20240912	092700	26110695	949	947	949	947	1051
589	20240912	092600	25113381	947	947	947	947	579
590	20240912	092500	24565068	944	944	944	944	1
591	20240912	092400	24564124	944	944	944	944	0
592	20240912	092300	24564124	944	944	944	943	4430
593	20240912	092200	20383634	944	945	945	944	3186
594	20240912	092100	17374417	945	950	950	945	5000
595	20240912	092000	12637717	952	952	952	951	70
596	20240912	091900	12571079	955	955	955	955	0
597	20240912	091800	12571079	955	955	955	955	18
598	20240912	091700	12553889	955	955	955	954	501
599	20240912	091600	12075705	956	956	956	956	0
600	20240912	091500	12075705	956	956	956	956	1
601	20240912	091400	12074749	948	949	958	948	1148
602	20240912	091300	10986298	950	952	952	950	1744
603	20240912	091200	9328012	965	965	965	965	0
604	20240912	091100	9328012	965	965	965	965	1
605	20240912	091000	9327047	956	958	958	956	2794
606	20240912	090900	6652540	958	958	958	958	0
607	20240912	090800	6652540	958	960	960	958	1731
608	20240912	090700	4991989	961	961	961	961	244
609	20240912	090600	4757505	961	983	983	961	1849
610	20240912	090500	2976988	988	988	988	988	0
611	20240912	090400	2976988	988	988	988	988	0
612	20240912	090300	2976988	988	988	988	988	0
613	20240912	090200	2976988	988	988	988	988	1
614	20240912	090100	2976000	960	960	960	960	0
615	20240912	090000	2976000	960	960	960	960	3100