KissMeData/002070/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183600	115819613	922	922	922	922	457
3	20240903	183500	115819613	922	922	922	922	0
4	20240903	183400	115819613	922	922	922	922	0
5	20240903	183300	115819613	922	922	922	922	0
6	20240903	183200	115819613	922	922	922	922	0
7	20240903	183100	115819613	922	922	922	922	0
8	20240903	183000	115819613	922	922	922	922	0
9	20240903	182900	115819613	922	922	922	922	0
10	20240903	182800	115819613	922	922	922	922	0
11	20240903	182700	115819613	922	922	922	922	0
12	20240903	182600	115819613	922	922	922	922	0
13	20240903	182500	115819613	922	922	922	922	0
14	20240903	182400	115819613	922	922	922	922	0
15	20240903	182300	115819613	922	922	922	922	0
16	20240903	182200	115819613	922	922	922	922	0
17	20240903	182100	115819613	922	922	922	922	0
18	20240903	182000	115819613	922	922	922	922	0
19	20240903	181900	115819613	922	922	922	922	0
20	20240903	181800	115819613	922	922	922	922	0
21	20240903	181700	115819613	922	922	922	922	0
22	20240903	181600	115819613	922	922	922	922	0
23	20240903	181500	115819613	922	922	922	922	0
24	20240903	181400	115819613	922	922	922	922	0
25	20240903	181300	115819613	922	922	922	922	0
26	20240903	181200	115819613	922	922	922	922	0
27	20240903	181100	115819613	922	922	922	922	0
28	20240903	181000	115819613	922	922	922	922	0
29	20240903	180900	115819613	922	922	922	922	0
30	20240903	180800	115819613	922	922	922	922	0
31	20240903	180700	115819613	922	922	922	922	0
32	20240903	180600	115819613	922	922	922	922	457
33	20240903	180500	115819613	922	922	922	922	0
34	20240903	180400	115819613	922	922	922	922	0
35	20240903	180300	115819613	922	922	922	922	0
36	20240903	180200	115819613	922	922	922	922	0
37	20240903	180100	115819613	922	922	922	922	0
38	20240903	180000	115819613	922	922	922	922	0
39	20240903	175900	115819613	922	922	922	922	0
40	20240903	175800	115819613	922	922	922	922	0
41	20240903	175700	115819613	922	922	922	922	0
42	20240903	175600	115819613	922	922	922	922	0
43	20240903	175500	115819613	922	922	922	922	0
44	20240903	175400	115819613	922	922	922	922	0
45	20240903	175300	115819613	922	922	922	922	0
46	20240903	175200	115819613	922	922	922	922	0
47	20240903	175100	115819613	922	922	922	922	0
48	20240903	175000	115819613	922	922	922	922	0
49	20240903	174900	115819613	922	922	922	922	0
50	20240903	174800	115819613	922	922	922	922	0
51	20240903	174700	115819613	922	922	922	922	0
52	20240903	174600	115819613	922	922	922	922	0
53	20240903	174500	115819613	922	922	922	922	0
54	20240903	174400	115819613	922	922	922	922	0
55	20240903	174300	115819613	922	922	922	922	0
56	20240903	174200	115819613	922	922	922	922	0
57	20240903	174100	115819613	922	922	922	922	0
58	20240903	174000	115819613	922	922	922	922	0
59	20240903	173900	115819613	922	922	922	922	0
60	20240903	173800	115819613	922	922	922	922	0
61	20240903	173700	115819613	922	922	922	922	0
62	20240903	173600	115819613	922	922	922	922	457
63	20240903	173500	115819613	922	922	922	922	0
64	20240903	173400	115819613	922	922	922	922	0
65	20240903	173300	115819613	922	922	922	922	0
66	20240903	173200	115819613	922	922	922	922	0
67	20240903	173100	115819613	922	922	922	922	0
68	20240903	173000	115819613	922	922	922	922	0
69	20240903	172900	115819613	922	922	922	922	0
70	20240903	172800	115819613	922	922	922	922	0
71	20240903	172700	115819613	922	922	922	922	0
72	20240903	172600	115819613	922	922	922	922	0
73	20240903	172500	115819613	922	922	922	922	0
74	20240903	172400	115819613	922	922	922	922	0
75	20240903	172300	115819613	922	922	922	922	0
76	20240903	172200	115819613	922	922	922	922	0
77	20240903	172100	115819613	922	922	922	922	0
78	20240903	172000	115819613	922	922	922	922	0
79	20240903	171900	115819613	922	922	922	922	0
80	20240903	171800	115819613	922	922	922	922	0
81	20240903	171700	115819613	922	922	922	922	0
82	20240903	171600	115819613	922	922	922	922	0
83	20240903	171500	115819613	922	922	922	922	0
84	20240903	171400	115819613	922	922	922	922	0
85	20240903	171300	115819613	922	922	922	922	0
86	20240903	171200	115819613	922	922	922	922	0
87	20240903	171100	115819613	922	922	922	922	0
88	20240903	171000	115819613	922	922	922	922	0
89	20240903	170900	115819613	922	922	922	922	0
90	20240903	170800	115819613	922	922	922	922	0
91	20240903	170700	115819613	922	922	922	922	0
92	20240903	170600	115819613	922	922	922	922	457
93	20240903	170500	115819613	922	922	922	922	0
94	20240903	170400	115819613	922	922	922	922	0
95	20240903	170300	115819613	922	922	922	922	0
96	20240903	170200	115819613	922	922	922	922	0
97	20240903	170100	115819613	922	922	922	922	0
98	20240903	170000	115819613	922	922	922	922	0
99	20240903	165900	115819613	922	922	922	922	0
100	20240903	165800	115819613	922	922	922	922	0
101	20240903	165700	115819613	922	922	922	922	0
102	20240903	165600	115819613	922	922	922	922	0
103	20240903	165500	115819613	922	922	922	922	0
104	20240903	165400	115819613	922	922	922	922	0
105	20240903	165300	115819613	922	922	922	922	0
106	20240903	165200	115819613	922	922	922	922	0
107	20240903	165100	115819613	922	922	922	922	0
108	20240903	165000	115819613	922	922	922	922	0
109	20240903	164900	115819613	922	922	922	922	0
110	20240903	164800	115819613	922	922	922	922	0
111	20240903	164700	115819613	922	922	922	922	0
112	20240903	164600	115819613	922	922	922	922	0
113	20240903	164500	115819613	922	922	922	922	0
114	20240903	164400	115819613	922	922	922	922	0
115	20240903	164300	115819613	922	922	922	922	0
116	20240903	164200	115819613	922	922	922	922	0
117	20240903	164100	115819613	922	922	922	922	0
118	20240903	164000	115819613	922	922	922	922	0
119	20240903	163900	115819613	922	922	922	922	0
120	20240903	163800	115819613	922	922	922	922	0
121	20240903	163700	115819613	922	922	922	922	0
122	20240903	163600	115819613	922	922	922	922	457
123	20240903	163500	115819613	922	922	922	922	0
124	20240903	163400	115819613	922	922	922	922	0
125	20240903	163300	115819613	922	922	922	922	0
126	20240903	163200	115819613	922	922	922	922	0
127	20240903	163100	115819613	922	922	922	922	0
128	20240903	163000	115819613	922	922	922	922	0
129	20240903	162900	115819613	922	922	922	922	0
130	20240903	162800	115819613	922	922	922	922	0
131	20240903	162700	115819613	922	922	922	922	0
132	20240903	162600	115819613	922	922	922	922	0
133	20240903	162500	115819613	922	922	922	922	0
134	20240903	162400	115819613	922	922	922	922	0
135	20240903	162300	115819613	922	922	922	922	0
136	20240903	162200	115819613	922	922	922	922	0
137	20240903	162100	115819613	922	922	922	922	0
138	20240903	162000	115819613	922	922	922	922	0
139	20240903	161900	115819613	922	922	922	922	0
140	20240903	161800	115819613	922	922	922	922	0
141	20240903	161700	115819613	922	922	922	922	0
142	20240903	161600	115819613	922	922	922	922	0
143	20240903	161500	115819613	922	922	922	922	0
144	20240903	161400	115819613	922	922	922	922	0
145	20240903	161300	115819613	922	922	922	922	0
146	20240903	161200	115819613	922	922	922	922	0
147	20240903	161100	115819613	922	922	922	922	0
148	20240903	161000	115819613	922	922	922	922	0
149	20240903	160900	115819613	922	922	922	922	0
150	20240903	160800	115819613	922	922	922	922	0
151	20240903	160700	115819613	922	922	922	922	0
152	20240903	160600	115819613	922	922	922	922	457
153	20240903	160500	115819613	922	922	922	922	0
154	20240903	160400	115819613	922	922	922	922	0
155	20240903	160300	115819613	922	922	922	922	0
156	20240903	160200	115819613	922	922	922	922	0
157	20240903	160100	115819613	922	922	922	922	0
158	20240903	160000	115819613	922	922	922	922	0
159	20240903	155900	115819613	922	922	922	922	0
160	20240903	155800	115819613	922	922	922	922	0
161	20240903	155700	115819613	922	922	922	922	0
162	20240903	155600	115819613	922	922	922	922	0
163	20240903	155500	115819613	922	922	922	922	0
164	20240903	155400	115819613	922	922	922	922	0
165	20240903	155300	115819613	922	922	922	922	0
166	20240903	155200	115819613	922	922	922	922	0
167	20240903	155100	115819613	922	922	922	922	0
168	20240903	155000	115819613	922	922	922	922	0
169	20240903	154900	115819613	922	922	922	922	0
170	20240903	154800	115819613	922	922	922	922	0
171	20240903	154700	115819613	922	922	922	922	0
172	20240903	154600	115819613	922	922	922	922	0
173	20240903	154500	115819613	922	922	922	922	0
174	20240903	154400	115819613	922	922	922	922	0
175	20240903	154300	115819613	922	922	922	922	0
176	20240903	154200	115819613	922	922	922	922	0
177	20240903	154100	115819613	922	922	922	922	0
178	20240903	154000	115819613	922	922	922	922	0
179	20240903	153900	115819613	922	922	922	922	0
180	20240903	153800	115819613	922	922	922	922	0
181	20240903	153700	115819613	922	922	922	922	0
182	20240903	153600	115819613	922	922	922	922	457
183	20240903	153500	115819613	922	922	922	922	0
184	20240903	153400	115819613	922	922	922	922	0
185	20240903	153300	115819613	922	922	922	922	0
186	20240903	153200	115819613	922	922	922	922	0
187	20240903	153100	115819613	922	922	922	922	0
188	20240903	153000	115819613	922	922	922	922	457
189	20240903	152900	115398259	928	928	928	928	0
190	20240903	152800	115398259	928	928	928	928	0
191	20240903	152700	115398259	928	928	928	928	0
192	20240903	152600	115398259	928	928	928	928	0
193	20240903	152500	115398259	928	928	928	928	0
194	20240903	152400	115398259	928	928	928	928	0
195	20240903	152300	115398259	928	928	928	928	0
196	20240903	152200	115398259	928	928	928	928	0
197	20240903	152100	115398259	928	928	928	928	0
198	20240903	152000	115398259	928	928	928	928	0
199	20240903	151900	115398259	928	928	928	928	0
200	20240903	151800	115398259	928	928	928	928	0
201	20240903	151700	115398259	928	928	928	928	0
202	20240903	151600	115398259	928	928	928	928	0
203	20240903	151500	115398259	928	928	928	928	1
204	20240903	151400	115397331	929	929	929	929	0
205	20240903	151300	115397331	929	929	929	929	0
206	20240903	151200	115397331	929	929	929	929	0
207	20240903	151100	115397331	929	929	929	929	0
208	20240903	151000	115397331	929	929	929	929	0
209	20240903	150900	115397331	929	929	929	929	0
210	20240903	150800	115397331	929	929	929	929	0
211	20240903	150700	115397331	929	929	929	929	0
212	20240903	150600	115397331	929	929	929	929	0
213	20240903	150500	115397331	929	929	929	929	0
214	20240903	150400	115397331	929	929	929	929	0
215	20240903	150300	115397331	929	929	929	929	10
216	20240903	150200	115388041	924	924	924	924	3
217	20240903	150100	115385269	924	924	924	924	1048
218	20240903	150000	114416917	919	919	919	919	0
219	20240903	145900	114416917	919	919	919	919	1
220	20240903	145800	114415998	924	924	924	924	1
221	20240903	145700	114415074	923	923	923	923	50
222	20240903	145600	114368924	923	923	923	923	358
223	20240903	145500	114038490	923	923	923	923	0
224	20240903	145400	114038490	923	923	923	923	0
225	20240903	145300	114038490	923	923	923	923	0
226	20240903	145200	114038490	923	923	923	923	2423
227	20240903	145100	111802061	923	923	923	923	87
228	20240903	145000	111721760	919	919	919	919	0
229	20240903	144900	111721760	919	919	919	919	0
230	20240903	144800	111721760	919	920	920	919	363
231	20240903	144700	111387952	920	920	920	920	1
232	20240903	144600	111387032	923	923	923	923	0
233	20240903	144500	111387032	923	923	923	923	1703
234	20240903	144400	109815163	924	924	924	924	0
235	20240903	144300	109815163	924	924	924	924	0
236	20240903	144200	109815163	924	924	924	924	0
237	20240903	144100	109815163	924	924	924	924	0
238	20240903	144000	109815163	924	924	924	924	0
239	20240903	143900	109815163	924	924	924	924	0
240	20240903	143800	109815163	924	924	924	924	0
241	20240903	143700	109815163	924	924	924	924	0
242	20240903	143600	109815163	924	924	924	924	0
243	20240903	143500	109815163	924	924	924	924	1
244	20240903	143400	109814239	924	924	924	924	0
245	20240903	143300	109814239	924	924	924	924	0
246	20240903	143200	109814239	924	924	924	924	0
247	20240903	143100	109814239	924	924	924	924	0
248	20240903	143000	109814239	924	924	924	924	0
249	20240903	142900	109814239	924	924	924	924	0
250	20240903	142800	109814239	924	924	924	924	290
251	20240903	142700	109546279	920	920	920	920	0
252	20240903	142600	109546279	920	920	920	920	566
253	20240903	142500	109025559	921	921	921	921	0
254	20240903	142400	109025559	921	921	921	921	1
255	20240903	142300	109024638	921	921	921	921	0
256	20240903	142200	109024638	921	921	921	921	0
257	20240903	142100	109024638	921	921	921	921	0
258	20240903	142000	109024638	921	921	921	921	0
259	20240903	141900	109024638	921	921	921	921	2770
260	20240903	141800	106473468	921	924	924	921	1969
261	20240903	141700	104656419	924	924	924	924	0
262	20240903	141600	104656419	924	924	924	924	0
263	20240903	141500	104656419	924	924	924	924	0
264	20240903	141400	104656419	924	924	924	924	0
265	20240903	141300	104656419	924	924	924	924	0
266	20240903	141200	104656419	924	924	924	924	1
267	20240903	141100	104655495	924	924	924	924	0
268	20240903	141000	104655495	924	924	924	924	0
269	20240903	140900	104655495	924	924	924	924	0
270	20240903	140800	104655495	924	924	924	924	0
271	20240903	140700	104655495	924	924	924	924	0
272	20240903	140600	104655495	924	924	924	924	0
273	20240903	140500	104655495	924	924	924	924	0
274	20240903	140400	104655495	924	924	924	924	100
275	20240903	140300	104563095	921	921	921	921	0
276	20240903	140200	104563095	921	921	921	921	0
277	20240903	140100	104563095	921	924	924	921	126
278	20240903	140000	104447037	924	924	924	923	51
279	20240903	135900	104399914	924	927	927	924	2598
280	20240903	135800	101997329	927	927	927	927	0
281	20240903	135700	101997329	927	927	927	927	0
282	20240903	135600	101997329	927	927	927	927	0
283	20240903	135500	101997329	927	927	927	927	0
284	20240903	135400	101997329	927	927	927	927	0
285	20240903	135300	101997329	927	927	927	927	0
286	20240903	135200	101997329	927	927	927	927	0
287	20240903	135100	101997329	927	927	927	927	0
288	20240903	135000	101997329	927	927	927	927	0
289	20240903	134900	101997329	927	927	927	927	0
290	20240903	134800	101997329	927	927	927	927	0
291	20240903	134700	101997329	927	927	927	927	100
292	20240903	134600	101904629	926	926	926	926	0
293	20240903	134500	101904629	926	926	926	926	0
294	20240903	134400	101904629	926	926	926	926	0
295	20240903	134300	101904629	926	926	926	926	1
296	20240903	134200	101903703	929	929	929	929	0
297	20240903	134100	101903703	929	929	929	929	0
298	20240903	134000	101903703	929	929	929	929	0
299	20240903	133900	101903703	929	929	929	929	200
300	20240903	133800	101717903	929	929	929	929	2
301	20240903	133700	101716045	929	928	929	928	36
302	20240903	133600	101682634	928	928	928	928	1001
303	20240903	133500	100753706	930	930	930	930	0
304	20240903	133400	100753706	930	930	930	930	0
305	20240903	133300	100753706	930	930	930	930	0
306	20240903	133200	100753706	930	930	930	930	0
307	20240903	133100	100753706	930	930	930	930	288
308	20240903	133000	100485866	929	929	929	929	0
309	20240903	132900	100485866	929	929	929	929	0
310	20240903	132800	100485866	929	929	929	929	0
311	20240903	132700	100485866	929	929	929	929	0
312	20240903	132600	100485866	929	929	929	929	0
313	20240903	132500	100485866	929	929	929	929	0
314	20240903	132400	100485866	929	929	929	929	0
315	20240903	132300	100485866	929	929	929	929	0
316	20240903	132200	100485866	929	929	929	929	0
317	20240903	132100	100485866	929	929	929	929	0
318	20240903	132000	100485866	929	929	929	929	0
319	20240903	131900	100485866	929	929	929	929	0
320	20240903	131800	100485866	929	929	929	929	0
321	20240903	131700	100485866	929	933	933	929	17621
322	20240903	131600	84087526	933	933	933	933	0
323	20240903	131500	84087526	933	933	933	933	0
324	20240903	131400	84087526	933	933	933	933	200
325	20240903	131300	83900926	933	933	933	933	0
326	20240903	131200	83900926	933	933	933	933	0
327	20240903	131100	83900926	933	934	934	933	3302
328	20240903	131000	80817129	934	934	934	934	0
329	20240903	130900	80817129	934	934	934	934	0
330	20240903	130800	80817129	934	934	934	934	0
331	20240903	130700	80817129	934	934	934	934	0
332	20240903	130600	80817129	934	934	934	934	0
333	20240903	130500	80817129	934	934	934	934	107
334	20240903	130400	80717191	937	936	937	936	49
335	20240903	130300	80671312	936	936	936	936	0
336	20240903	130200	80671312	936	936	936	936	0
337	20240903	130100	80671312	936	936	936	936	0
338	20240903	130000	80671312	936	936	936	936	0
339	20240903	125900	80671312	936	936	936	936	0
340	20240903	125800	80671312	936	936	936	936	0
341	20240903	125700	80671312	936	936	936	936	0
342	20240903	125600	80671312	936	936	936	936	75
343	20240903	125500	80601112	936	937	937	936	150
344	20240903	125400	80460711	935	935	935	935	0
345	20240903	125300	80460711	935	935	935	935	100
346	20240903	125200	80367211	935	935	935	935	0
347	20240903	125100	80367211	935	937	937	935	1304
348	20240903	125000	79147303	937	937	937	937	0
349	20240903	124900	79147303	937	937	937	937	0
350	20240903	124800	79147303	937	937	937	937	0
351	20240903	124700	79147303	937	937	937	937	0
352	20240903	124600	79147303	937	937	937	937	124
353	20240903	124500	79031115	936	936	936	936	0
354	20240903	124400	79031115	936	936	936	936	0
355	20240903	124300	79031115	936	936	936	936	0
356	20240903	124200	79031115	936	936	936	936	3
357	20240903	124100	79028307	938	938	938	938	0
358	20240903	124000	79028307	938	938	938	938	0
359	20240903	123900	79028307	938	938	938	938	0
360	20240903	123800	79028307	938	938	938	938	0
361	20240903	123700	79028307	938	938	938	938	550
362	20240903	123600	78512407	939	939	939	939	0
363	20240903	123500	78512407	939	939	939	939	107
364	20240903	123400	78411934	939	939	939	939	1
365	20240903	123300	78410995	936	938	938	936	800
366	20240903	123200	77661949	938	938	938	938	0
367	20240903	123100	77661949	938	938	938	938	427
368	20240903	123000	77261423	938	938	938	938	0
369	20240903	122900	77261423	938	938	938	938	0
370	20240903	122800	77261423	938	938	938	938	21
371	20240903	122700	77241725	936	936	936	936	0
372	20240903	122600	77241725	936	938	938	936	1836
373	20240903	122500	75522462	938	938	938	938	0
374	20240903	122400	75522462	938	938	938	938	0
375	20240903	122300	75522462	938	938	938	938	0
376	20240903	122200	75522462	938	938	938	938	0
377	20240903	122100	75522462	938	938	938	938	119
378	20240903	122000	75410840	938	938	938	938	0
379	20240903	121900	75410840	938	938	938	938	0
380	20240903	121800	75410840	938	938	938	938	0
381	20240903	121700	75410840	938	938	938	938	0
382	20240903	121600	75410840	938	938	938	938	0
383	20240903	121500	75410840	938	938	938	938	5
384	20240903	121400	75406150	938	938	938	938	0
385	20240903	121300	75406150	938	938	938	938	0
386	20240903	121200	75406150	938	938	938	938	0
387	20240903	121100	75406150	938	938	938	938	0
388	20240903	121000	75406150	938	938	938	938	320
389	20240903	120900	75105990	937	937	937	937	163
390	20240903	120800	74953259	937	936	937	936	717
391	20240903	120700	74282097	935	935	935	935	0
392	20240903	120600	74282097	935	935	935	935	0
393	20240903	120500	74282097	935	935	935	935	0
394	20240903	120400	74282097	935	935	935	935	0
395	20240903	120300	74282097	935	935	935	935	0
396	20240903	120200	74282097	935	935	935	935	1
397	20240903	120100	74281162	934	934	934	934	0
398	20240903	120000	74281162	934	934	934	934	0
399	20240903	115900	74281162	934	934	934	934	107
400	20240903	115800	74181224	934	934	934	934	51
401	20240903	115700	74133590	934	934	934	934	20
402	20240903	115600	74114910	934	934	934	934	0
403	20240903	115500	74114910	934	934	934	934	0
404	20240903	115400	74114910	934	934	934	934	0
405	20240903	115300	74114910	934	934	934	934	68
406	20240903	115200	74051398	934	934	934	934	0
407	20240903	115100	74051398	934	934	934	934	0
408	20240903	115000	74051398	934	934	934	934	0
409	20240903	114900	74051398	934	934	934	934	0
410	20240903	114800	74051398	934	934	934	934	0
411	20240903	114700	74051398	934	934	934	934	0
412	20240903	114600	74051398	934	934	934	934	0
413	20240903	114500	74051398	934	934	934	934	0
414	20240903	114400	74051398	934	934	934	934	33
415	20240903	114300	74020576	934	935	935	934	829
416	20240903	114200	73245473	935	935	935	935	300
417	20240903	114100	72964973	934	934	934	934	0
418	20240903	114000	72964973	934	934	934	934	0
419	20240903	113900	72964973	934	934	934	934	579
420	20240903	113800	72424187	934	934	934	934	0
421	20240903	113700	72424187	934	934	934	934	0
422	20240903	113600	72424187	934	934	934	934	0
423	20240903	113500	72424187	934	934	934	934	0
424	20240903	113400	72424187	934	934	934	934	321
425	20240903	113300	72124373	934	934	934	934	0
426	20240903	113200	72124373	934	934	934	934	0
427	20240903	113100	72124373	934	934	934	934	0
428	20240903	113000	72124373	934	934	934	934	0
429	20240903	112900	72124373	934	934	934	934	0
430	20240903	112800	72124373	934	934	934	934	131
431	20240903	112700	72002019	933	933	933	933	0
432	20240903	112600	72002019	933	933	933	933	0
433	20240903	112500	72002019	933	933	933	933	104
434	20240903	112400	71904987	933	933	933	933	50
435	20240903	112300	71858337	933	933	933	933	0
436	20240903	112200	71858337	933	933	933	933	400
437	20240903	112100	71485137	933	932	933	932	20
438	20240903	112000	71466487	932	932	932	932	0
439	20240903	111900	71466487	932	932	932	932	0
440	20240903	111800	71466487	932	932	932	932	0
441	20240903	111700	71466487	932	932	932	932	0
442	20240903	111600	71466487	932	932	932	932	10
443	20240903	111500	71457167	932	932	932	932	0
444	20240903	111400	71457167	932	932	932	932	350
445	20240903	111300	71130967	931	931	931	931	50
446	20240903	111200	71084417	934	934	934	934	50
447	20240903	111100	71037717	934	934	934	934	0
448	20240903	111000	71037717	934	934	934	934	10
449	20240903	110900	71028377	930	930	930	930	1
450	20240903	110800	71027447	933	933	933	933	0
451	20240903	110700	71027447	933	933	933	933	0
452	20240903	110600	71027447	933	933	933	933	0
453	20240903	110500	71027447	933	933	933	933	0
454	20240903	110400	71027447	933	933	933	933	0
455	20240903	110300	71027447	933	935	935	933	230
456	20240903	110200	70812457	935	935	935	935	3
457	20240903	110100	70809652	931	931	931	931	0
458	20240903	110000	70809652	931	931	931	931	0
459	20240903	105900	70809652	931	931	931	931	0
460	20240903	105800	70809652	931	931	931	931	0
461	20240903	105700	70809652	931	931	931	931	286
462	20240903	105600	70543386	934	934	934	934	0
463	20240903	105500	70543386	934	934	934	934	25
464	20240903	105400	70520036	930	930	930	930	0
465	20240903	105300	70520036	930	930	930	930	9422
466	20240903	105200	61757576	934	934	934	934	1577
467	20240903	105100	60284658	930	931	931	930	1200
468	20240903	105000	59168628	931	931	931	931	331
469	20240903	104900	58860467	931	932	932	931	1148
470	20240903	104800	57791675	932	933	933	932	1012
471	20240903	104700	56848490	934	934	934	934	0
472	20240903	104600	56848490	934	934	934	934	2
473	20240903	104500	56846622	934	934	934	934	0
474	20240903	104400	56846622	934	934	934	934	0
475	20240903	104300	56846622	934	934	934	934	0
476	20240903	104200	56846622	934	933	934	931	333
477	20240903	104100	56536502	931	931	931	931	20
478	20240903	104000	56517882	931	931	931	931	0
479	20240903	103900	56517882	931	931	931	931	0
480	20240903	103800	56517882	931	931	931	931	1
481	20240903	103700	56516951	934	934	934	934	3298
482	20240903	103600	53436619	932	932	932	932	0
483	20240903	103500	53436619	932	932	932	932	2845
484	20240903	103400	50785079	933	933	933	933	0
485	20240903	103300	50785079	933	933	933	933	0
486	20240903	103200	50785079	933	933	933	933	2339
487	20240903	103100	48602792	934	934	934	934	1
488	20240903	103000	48601858	933	935	935	933	5961
489	20240903	102900	43034445	939	939	939	939	0
490	20240903	102800	43034445	939	939	939	939	0
491	20240903	102700	43034445	939	939	939	939	0
492	20240903	102600	43034445	939	939	939	939	0
493	20240903	102500	43034445	939	939	939	939	1
494	20240903	102400	43033506	934	934	934	934	74
495	20240903	102300	42964390	940	940	940	940	0
496	20240903	102200	42964390	940	940	940	940	0
497	20240903	102100	42964390	940	940	940	940	10
498	20240903	102000	42954990	940	940	940	940	1
499	20240903	101900	42954050	940	940	940	940	50
500	20240903	101800	42907050	940	940	940	940	0
501	20240903	101700	42907050	940	940	940	940	0
502	20240903	101600	42907050	940	940	940	940	50
503	20240903	101500	42860050	940	940	940	940	0
504	20240903	101400	42860050	940	940	940	940	939
505	20240903	101300	41977390	940	938	940	938	1590
506	20240903	101200	40484093	937	937	937	937	0
507	20240903	101100	40484093	937	931	937	931	4006
508	20240903	101000	36752426	931	930	931	930	2241
509	20240903	100900	34668074	924	924	924	924	0
510	20240903	100800	34668074	924	924	924	924	0
511	20240903	100700	34668074	924	930	930	924	7
512	20240903	100600	34661600	930	930	930	930	0
513	20240903	100500	34661600	930	930	930	930	0
514	20240903	100400	34661600	930	930	930	930	0
515	20240903	100300	34661600	930	930	930	930	0
516	20240903	100200	34661600	930	930	930	930	0
517	20240903	100100	34661600	930	930	930	930	316
518	20240903	100000	34367720	930	930	930	930	0
519	20240903	095900	34367720	930	930	930	930	0
520	20240903	095800	34367720	930	931	931	930	130
521	20240903	095700	34246790	931	931	931	931	0
522	20240903	095600	34246790	931	929	931	929	426
523	20240903	095500	33850429	921	922	922	921	500
524	20240903	095400	33389844	922	922	922	922	0
525	20240903	095300	33389844	922	922	922	922	1
526	20240903	095200	33388922	922	922	922	922	0
527	20240903	095100	33388922	922	927	931	922	612
528	20240903	095000	32821213	922	922	922	922	500
529	20240903	094900	32360213	923	923	923	923	300
530	20240903	094800	32083313	936	936	936	936	0
531	20240903	094700	32083313	936	936	936	936	0
532	20240903	094600	32083313	936	931	936	931	433
533	20240903	094500	31678855	931	931	931	931	140
534	20240903	094400	31548515	933	933	933	933	0
535	20240903	094300	31548515	933	933	933	933	0
536	20240903	094200	31548515	933	933	933	933	0
537	20240903	094100	31548515	933	933	933	933	316
538	20240903	094000	31253687	923	923	923	923	6
539	20240903	093900	31248149	923	923	923	923	0
540	20240903	093800	31248149	923	933	933	923	213
541	20240903	093700	31049520	933	933	933	933	1
542	20240903	093600	31048587	933	933	933	932	585
543	20240903	093500	30503049	933	933	933	933	100
544	20240903	093400	30409749	933	933	933	933	0
545	20240903	093300	30409749	933	933	933	933	53
546	20240903	093200	30360300	933	933	933	933	0
547	20240903	093100	30360300	933	933	933	933	443
548	20240903	093000	29946981	922	922	922	922	998
549	20240903	092900	29026825	932	932	932	932	0
550	20240903	092800	29026825	932	932	932	932	10
551	20240903	092700	29017505	920	920	920	920	700
552	20240903	092600	28373505	933	925	933	925	317
553	20240903	092500	28079564	925	920	925	920	811
554	20240903	092400	27333389	921	922	922	921	327
555	20240903	092300	27032217	922	937	937	922	852
556	20240903	092200	26242893	937	937	937	937	20
557	20240903	092100	26224153	938	939	939	938	437
558	20240903	092000	25813830	938	939	939	938	333
559	20240903	091900	25501244	939	939	939	939	254
560	20240903	091800	25262738	939	930	939	921	891
561	20240903	091700	24438743	929	942	942	929	4182
562	20240903	091600	20516669	942	942	942	942	538
563	20240903	091500	20009873	939	941	941	939	694
564	20240903	091400	19357609	941	939	941	939	608
565	20240903	091300	18785985	941	942	942	941	2265
566	20240903	091200	16652850	942	945	945	942	3366
567	20240903	091100	13472027	945	947	947	945	4267
568	20240903	091000	9437105	947	941	947	941	1331
569	20240903	090900	8179458	939	942	942	939	521
570	20240903	090800	7689867	942	942	942	942	844
571	20240903	090700	6894819	942	942	942	942	0
572	20240903	090600	6894819	942	939	942	939	2922
573	20240903	090500	4150815	939	934	942	934	1851
574	20240903	090400	2417483	930	931	931	930	1197
575	20240903	090300	1304096	935	934	935	934	100
576	20240903	090200	1210601	935	927	935	927	174
577	20240903	090100	1048779	924	924	924	924	257
578	20240903	090000	811311	921	918	921	918	882