KissMeData/003060/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183800	1177778287	969	969	969	969	14861
3	20240909	183700	1177778287	969	969	969	969	0
4	20240909	183600	1177778287	969	969	969	969	0
5	20240909	183500	1177778287	969	969	969	969	0
6	20240909	183400	1177778287	969	969	969	969	0
7	20240909	183300	1177778287	969	969	969	969	0
8	20240909	183200	1177778287	969	969	969	969	0
9	20240909	183100	1177778287	969	969	969	969	0
10	20240909	183000	1177778287	969	969	969	969	0
11	20240909	182900	1177778287	969	969	969	969	0
12	20240909	182800	1177778287	969	969	969	969	0
13	20240909	182700	1177778287	969	969	969	969	0
14	20240909	182600	1177778287	969	969	969	969	0
15	20240909	182500	1177778287	969	969	969	969	0
16	20240909	182400	1177778287	969	969	969	969	0
17	20240909	182300	1177778287	969	969	969	969	0
18	20240909	182200	1177778287	969	969	969	969	0
19	20240909	182100	1177778287	969	969	969	969	0
20	20240909	182000	1177778287	969	969	969	969	0
21	20240909	181900	1177778287	969	969	969	969	0
22	20240909	181800	1177778287	969	969	969	969	0
23	20240909	181700	1177778287	969	969	969	969	0
24	20240909	181600	1177778287	969	969	969	969	0
25	20240909	181500	1177778287	969	969	969	969	0
26	20240909	181400	1177778287	969	969	969	969	0
27	20240909	181300	1177778287	969	969	969	969	0
28	20240909	181200	1177778287	969	969	969	969	0
29	20240909	181100	1177778287	969	969	969	969	0
30	20240909	181000	1177778287	969	969	969	969	0
31	20240909	180900	1177778287	969	969	969	969	0
32	20240909	180800	1177778287	969	969	969	969	14861
33	20240909	180700	1177778287	969	969	969	969	0
34	20240909	180600	1177778287	969	969	969	969	0
35	20240909	180500	1177778287	969	969	969	969	0
36	20240909	180400	1177778287	969	969	969	969	0
37	20240909	180300	1177778287	969	969	969	969	0
38	20240909	180200	1177778287	969	969	969	969	0
39	20240909	180100	1177778287	969	969	969	969	0
40	20240909	180000	1177778287	969	969	969	969	0
41	20240909	175900	1177778287	969	969	969	969	0
42	20240909	175800	1177778287	969	969	969	969	0
43	20240909	175700	1177778287	969	969	969	969	0
44	20240909	175600	1177778287	969	969	969	969	0
45	20240909	175500	1177778287	969	969	969	969	0
46	20240909	175400	1177778287	969	969	969	969	0
47	20240909	175300	1177778287	969	969	969	969	0
48	20240909	175200	1177778287	969	969	969	969	0
49	20240909	175100	1177778287	969	969	969	969	0
50	20240909	175000	1177778287	969	969	969	969	0
51	20240909	174900	1177778287	969	969	969	969	0
52	20240909	174800	1177778287	969	969	969	969	0
53	20240909	174700	1177778287	969	969	969	969	0
54	20240909	174600	1177778287	969	969	969	969	0
55	20240909	174500	1177778287	969	969	969	969	0
56	20240909	174400	1177778287	969	969	969	969	0
57	20240909	174300	1177778287	969	969	969	969	0
58	20240909	174200	1177778287	969	969	969	969	0
59	20240909	174100	1177778287	969	969	969	969	0
60	20240909	174000	1177778287	969	969	969	969	0
61	20240909	173900	1177778287	969	969	969	969	0
62	20240909	173800	1177778287	969	969	969	969	14861
63	20240909	173700	1177778287	969	969	969	969	0
64	20240909	173600	1177778287	969	969	969	969	0
65	20240909	173500	1177778287	969	969	969	969	0
66	20240909	173400	1177778287	969	969	969	969	0
67	20240909	173300	1177778287	969	969	969	969	0
68	20240909	173200	1177778287	969	969	969	969	0
69	20240909	173100	1177778287	969	969	969	969	0
70	20240909	173000	1177778287	969	969	969	969	0
71	20240909	172900	1177778287	969	969	969	969	0
72	20240909	172800	1177778287	969	969	969	969	0
73	20240909	172700	1177778287	969	969	969	969	0
74	20240909	172600	1177778287	969	969	969	969	0
75	20240909	172500	1177778287	969	969	969	969	0
76	20240909	172400	1177778287	969	969	969	969	0
77	20240909	172300	1177778287	969	969	969	969	0
78	20240909	172200	1177778287	969	969	969	969	0
79	20240909	172100	1177778287	969	969	969	969	0
80	20240909	172000	1177778287	969	969	969	969	0
81	20240909	171900	1177778287	969	969	969	969	0
82	20240909	171800	1177778287	969	969	969	969	0
83	20240909	171700	1177778287	969	969	969	969	0
84	20240909	171600	1177778287	969	969	969	969	0
85	20240909	171500	1177778287	969	969	969	969	0
86	20240909	171400	1177778287	969	969	969	969	0
87	20240909	171300	1177778287	969	969	969	969	0
88	20240909	171200	1177778287	969	969	969	969	0
89	20240909	171100	1177778287	969	969	969	969	0
90	20240909	171000	1177778287	969	969	969	969	0
91	20240909	170900	1177778287	969	969	969	969	0
92	20240909	170800	1177778287	969	969	969	969	14861
93	20240909	170700	1177778287	969	969	969	969	0
94	20240909	170600	1177778287	969	969	969	969	0
95	20240909	170500	1177778287	969	969	969	969	0
96	20240909	170400	1177778287	969	969	969	969	0
97	20240909	170300	1177778287	969	969	969	969	0
98	20240909	170200	1177778287	969	969	969	969	0
99	20240909	170100	1177778287	969	969	969	969	0
100	20240909	170000	1177778287	969	969	969	969	0
101	20240909	165900	1177778287	969	969	969	969	0
102	20240909	165800	1177778287	969	969	969	969	0
103	20240909	165700	1177778287	969	969	969	969	0
104	20240909	165600	1177778287	969	969	969	969	0
105	20240909	165500	1177778287	969	969	969	969	0
106	20240909	165400	1177778287	969	969	969	969	0
107	20240909	165300	1177778287	969	969	969	969	0
108	20240909	165200	1177778287	969	969	969	969	0
109	20240909	165100	1177778287	969	969	969	969	0
110	20240909	165000	1177778287	969	969	969	969	0
111	20240909	164900	1177778287	969	969	969	969	0
112	20240909	164800	1177778287	969	969	969	969	0
113	20240909	164700	1177778287	969	969	969	969	0
114	20240909	164600	1177778287	969	969	969	969	0
115	20240909	164500	1177778287	969	969	969	969	0
116	20240909	164400	1177778287	969	969	969	969	0
117	20240909	164300	1177778287	969	969	969	969	0
118	20240909	164200	1177778287	969	969	969	969	0
119	20240909	164100	1177778287	969	969	969	969	0
120	20240909	164000	1177778287	969	969	969	969	0
121	20240909	163900	1177778287	969	969	969	969	0
122	20240909	163800	1177778287	969	969	969	969	14861
123	20240909	163700	1177778287	969	969	969	969	0
124	20240909	163600	1177778287	969	969	969	969	0
125	20240909	163500	1177778287	969	969	969	969	0
126	20240909	163400	1177778287	969	969	969	969	0
127	20240909	163300	1177778287	969	969	969	969	0
128	20240909	163200	1177778287	969	969	969	969	0
129	20240909	163100	1177778287	969	969	969	969	0
130	20240909	163000	1177778287	969	969	969	969	0
131	20240909	162900	1177778287	969	969	969	969	0
132	20240909	162800	1177778287	969	969	969	969	0
133	20240909	162700	1177778287	969	969	969	969	0
134	20240909	162600	1177778287	969	969	969	969	0
135	20240909	162500	1177778287	969	969	969	969	0
136	20240909	162400	1177778287	969	969	969	969	0
137	20240909	162300	1177778287	969	969	969	969	0
138	20240909	162200	1177778287	969	969	969	969	0
139	20240909	162100	1177778287	969	969	969	969	0
140	20240909	162000	1177778287	969	969	969	969	0
141	20240909	161900	1177778287	969	969	969	969	0
142	20240909	161800	1177778287	969	969	969	969	0
143	20240909	161700	1177778287	969	969	969	969	0
144	20240909	161600	1177778287	969	969	969	969	0
145	20240909	161500	1177778287	969	969	969	969	0
146	20240909	161400	1177778287	969	969	969	969	0
147	20240909	161300	1177778287	969	969	969	969	0
148	20240909	161200	1177778287	969	969	969	969	0
149	20240909	161100	1177778287	969	969	969	969	0
150	20240909	161000	1177778287	969	969	969	969	0
151	20240909	160900	1177778287	969	969	969	969	0
152	20240909	160800	1177778287	969	969	969	969	14861
153	20240909	160700	1177778287	969	969	969	969	0
154	20240909	160600	1177778287	969	969	969	969	0
155	20240909	160500	1177778287	969	969	969	969	0
156	20240909	160400	1177778287	969	969	969	969	0
157	20240909	160300	1177778287	969	969	969	969	0
158	20240909	160200	1177778287	969	969	969	969	0
159	20240909	160100	1177778287	969	969	969	969	0
160	20240909	160000	1177778287	969	969	969	969	0
161	20240909	155900	1177778287	969	969	969	969	0
162	20240909	155800	1177778287	969	969	969	969	0
163	20240909	155700	1177778287	969	969	969	969	0
164	20240909	155600	1177778287	969	969	969	969	0
165	20240909	155500	1177778287	969	969	969	969	0
166	20240909	155400	1177778287	969	969	969	969	0
167	20240909	155300	1177778287	969	969	969	969	0
168	20240909	155200	1177778287	969	969	969	969	0
169	20240909	155100	1177778287	969	969	969	969	0
170	20240909	155000	1177778287	969	969	969	969	0
171	20240909	154900	1177778287	969	969	969	969	0
172	20240909	154800	1177778287	969	969	969	969	0
173	20240909	154700	1177778287	969	969	969	969	0
174	20240909	154600	1177778287	969	969	969	969	0
175	20240909	154500	1177778287	969	969	969	969	0
176	20240909	154400	1177778287	969	969	969	969	0
177	20240909	154300	1177778287	969	969	969	969	0
178	20240909	154200	1177778287	969	969	969	969	0
179	20240909	154100	1177778287	969	969	969	969	0
180	20240909	154000	1177778287	969	969	969	969	0
181	20240909	153900	1177778287	969	969	969	969	0
182	20240909	153800	1177778287	969	969	969	969	14861
183	20240909	153700	1177778287	969	969	969	969	0
184	20240909	153600	1177778287	969	969	969	969	0
185	20240909	153500	1177778287	969	969	969	969	0
186	20240909	153400	1177778287	969	969	969	969	0
187	20240909	153300	1177778287	969	969	969	969	0
188	20240909	153200	1177778287	969	969	969	969	0
189	20240909	153100	1177778287	969	969	969	969	0
190	20240909	153000	1177778287	969	969	969	969	14861
191	20240909	152900	1163377978	966	966	966	966	0
192	20240909	152800	1163377978	966	966	966	966	0
193	20240909	152700	1163377978	966	966	966	966	0
194	20240909	152600	1163377978	966	966	966	966	0
195	20240909	152500	1163377978	966	966	966	966	0
196	20240909	152400	1163377978	966	966	966	966	0
197	20240909	152300	1163377978	966	966	966	966	0
198	20240909	152200	1163377978	966	966	966	966	0
199	20240909	152100	1163377978	966	966	966	966	0
200	20240909	152000	1163377978	966	966	966	966	0
201	20240909	151900	1163377978	966	966	966	966	531
202	20240909	151800	1162865032	966	966	966	966	997
203	20240909	151700	1161901930	966	964	966	963	27623
204	20240909	151600	1135244763	965	966	966	964	4617
205	20240909	151500	1130790709	965	967	967	965	3547
206	20240909	151400	1127362711	968	969	969	967	5194
207	20240909	151300	1122335277	968	967	968	967	1856
208	20240909	151200	1120538769	967	967	967	967	2762
209	20240909	151100	1117867915	967	966	967	966	850
210	20240909	151000	1117046365	966	966	966	966	4767
211	20240909	150900	1112441443	965	966	966	965	4034
212	20240909	150800	1108546635	966	965	966	965	1171
213	20240909	150700	1107415987	966	965	966	965	829
214	20240909	150600	1106615504	965	966	966	965	369
215	20240909	150500	1106259319	965	966	966	965	2310
216	20240909	150400	1104030143	966	966	966	966	277
217	20240909	150300	1103762561	966	967	968	966	11582
218	20240909	150200	1092552811	966	966	966	966	481
219	20240909	150100	1092088165	966	966	966	965	415
220	20240909	150000	1091687567	966	966	966	965	5102
221	20240909	145900	1086764035	966	966	966	966	2673
222	20240909	145800	1084181917	966	965	967	965	1343
223	20240909	145700	1082884830	965	965	968	965	566
224	20240909	145600	1082338637	965	968	968	965	1547
225	20240909	145500	1080841948	968	970	970	968	273
226	20240909	145400	1080577682	970	969	970	968	6446
227	20240909	145300	1074331086	968	965	968	965	9978
228	20240909	145200	1064676397	967	965	967	964	4431
229	20240909	145100	1060397932	964	965	965	964	306
230	20240909	145000	1060102922	965	964	965	964	590
231	20240909	144900	1059534139	964	965	965	964	283
232	20240909	144800	1059261324	964	964	965	964	485
233	20240909	144700	1058793769	964	964	965	964	880
234	20240909	144600	1057945448	964	964	964	964	1689
235	20240909	144500	1056317252	964	964	964	964	485
236	20240909	144400	1055849712	964	964	964	963	476
237	20240909	144300	1055390860	965	966	966	965	7068
238	20240909	144200	1048570089	966	965	967	965	1469
239	20240909	144100	1047150366	965	965	966	965	948
240	20240909	144000	1046235541	965	966	966	965	291
241	20240909	143900	1045954716	965	965	965	965	871
242	20240909	143800	1045114201	965	965	966	965	313
243	20240909	143700	1044812155	966	965	966	965	273
244	20240909	143600	1044548708	966	967	967	965	747
245	20240909	143500	1043827467	966	965	966	965	581
246	20240909	143400	1043266647	965	965	965	965	393
247	20240909	143300	1042887402	966	965	966	964	4035
248	20240909	143200	1038996255	965	965	965	965	780
249	20240909	143100	1038243555	965	965	966	965	1044
250	20240909	143000	1037236043	965	966	966	964	7092
251	20240909	142900	1030392244	966	965	966	965	485
252	20240909	142800	1029924015	965	965	965	965	0
253	20240909	142700	1029924015	965	965	965	965	280
254	20240909	142600	1029653815	965	965	965	965	268
255	20240909	142500	1029395195	967	965	967	965	1702
256	20240909	142400	1027750518	966	965	966	965	1706
257	20240909	142300	1026104227	964	966	966	964	1231
258	20240909	142200	1024916294	965	969	969	965	3865
259	20240909	142100	1021178927	968	966	968	966	595
260	20240909	142000	1020603476	966	966	966	965	907
261	20240909	141900	1019727326	966	967	967	966	96
262	20240909	141800	1019634500	969	969	969	969	1
263	20240909	141700	1019633531	969	969	969	969	0
264	20240909	141600	1019633531	969	969	971	965	6202
265	20240909	141500	1013629753	972	969	972	969	7984
266	20240909	141400	1005884575	969	964	971	964	70011
267	20240909	141300	938043658	960	960	960	960	538
268	20240909	141200	937527178	965	965	965	965	0
269	20240909	141100	937527178	965	964	965	964	7000
270	20240909	141000	930772863	964	964	964	964	377
271	20240909	140900	930409435	965	960	965	960	2000
272	20240909	140800	928483076	959	960	960	959	480
273	20240909	140700	928022556	960	960	960	959	1574
274	20240909	140600	926511784	960	960	960	960	1581
275	20240909	140500	924994024	960	960	960	960	672
276	20240909	140400	924348904	960	960	960	960	425
277	20240909	140300	923940904	960	959	960	959	7126
278	20240909	140200	917107042	959	960	961	959	25401
279	20240909	140100	892745617	960	962	962	960	5552
280	20240909	140000	887412947	961	964	964	961	2803
281	20240909	135900	884716905	964	964	964	964	988
282	20240909	135800	883764473	964	963	964	963	24
283	20240909	135700	883741349	963	963	963	963	13
284	20240909	135600	883728830	966	965	966	963	2800
285	20240909	135500	881026712	966	966	967	966	3519
286	20240909	135400	877626358	966	966	966	966	153
287	20240909	135300	877478560	965	965	965	965	12
288	20240909	135200	877466980	964	964	964	964	401
289	20240909	135100	877080416	964	964	964	963	109
290	20240909	135000	876975440	963	962	963	962	785
291	20240909	134900	876219648	962	962	962	959	9191
292	20240909	134800	867389594	962	962	962	962	12
293	20240909	134700	867378050	963	963	963	962	41
294	20240909	134600	867338604	960	960	960	960	49
295	20240909	134500	867291564	964	964	964	964	2
296	20240909	134400	867289636	964	960	964	960	38
297	20240909	134300	867253140	959	959	959	959	4029
298	20240909	134200	863389329	963	963	963	963	22
299	20240909	134100	863368143	963	964	964	957	19001
300	20240909	134000	845112571	964	964	964	964	0
301	20240909	133900	845112571	964	966	967	964	26654
302	20240909	133800	819388422	966	965	966	965	3501
303	20240909	133700	816009956	965	966	966	965	435
304	20240909	133600	815590158	966	966	966	966	3322
305	20240909	133500	812381106	966	966	966	966	4082
306	20240909	133400	808437894	967	967	970	967	17822
307	20240909	133300	791171880	967	967	967	967	284
308	20240909	133200	790897252	967	966	967	965	120
309	20240909	133100	790781324	965	966	968	965	3352
310	20240909	133000	787543540	968	968	968	968	247
311	20240909	132900	787304444	968	971	971	968	14138
312	20240909	132800	773587386	972	971	972	970	12251
313	20240909	132700	761701688	970	972	973	969	53507
314	20240909	132600	709784652	972	965	974	965	35731
315	20240909	132500	675117663	965	965	965	961	15783
316	20240909	132400	659891072	960	960	960	960	1
317	20240909	132300	659890112	965	965	965	965	4842
318	20240909	132200	655217582	966	962	966	962	15588
319	20240909	132100	640177498	962	960	962	960	222
320	20240909	132000	639964043	959	959	959	959	12
321	20240909	131900	639952535	960	960	960	960	377
322	20240909	131800	639590615	960	962	962	960	32
323	20240909	131700	639559849	962	962	962	962	52
324	20240909	131600	639509825	963	963	963	963	379
325	20240909	131500	639144848	964	962	964	962	2944
326	20240909	131400	636307552	964	964	964	964	0
327	20240909	131300	636307552	964	963	964	963	6373
328	20240909	131200	630164549	963	962	964	962	2486
329	20240909	131100	627770721	962	962	962	962	2213
330	20240909	131000	625641815	962	961	962	961	33
331	20240909	130900	625610092	962	962	962	959	2271
332	20240909	130800	623426110	962	961	962	961	122
333	20240909	130700	623308866	962	958	962	958	10892
334	20240909	130600	612837622	958	959	959	958	2303
335	20240909	130500	610629057	959	959	959	959	854
336	20240909	130400	609810071	958	958	958	958	1
337	20240909	130300	609809113	965	956	965	956	4143
338	20240909	130200	605815842	964	954	964	954	21330
339	20240909	130100	585315311	955	953	955	953	326
340	20240909	130000	585004506	954	955	955	953	206
341	20240909	125900	584808179	953	950	953	950	2030
342	20240909	125800	582877869	950	953	953	948	12454
343	20240909	125700	571030852	953	953	953	953	0
344	20240909	125600	571030852	953	954	954	953	1892
345	20240909	125500	569227051	954	954	954	954	112
346	20240909	125400	569120203	953	953	954	953	2997
347	20240909	125300	566264061	956	956	956	956	49
348	20240909	125200	566217217	956	954	956	954	510
349	20240909	125100	565730673	955	955	956	955	355
350	20240909	125000	565391534	956	958	958	956	10735
351	20240909	124900	555121230	959	959	959	959	0
352	20240909	124800	555121230	959	962	962	959	3090
353	20240909	124700	552149415	962	959	962	959	10729
354	20240909	124600	541850521	959	959	959	959	3070
355	20240909	124500	538906391	960	960	960	960	5000
356	20240909	124400	534106391	960	958	960	958	568
357	20240909	124300	533561484	959	958	959	958	227
358	20240909	124200	533344016	958	956	958	953	5683
359	20240909	124100	527923638	956	953	956	953	3750
360	20240909	124000	524348928	953	953	953	953	1102
361	20240909	123900	523298722	953	953	953	953	4
362	20240909	123800	523294910	953	954	954	953	11949
363	20240909	123700	511906511	955	955	955	955	1099
364	20240909	123600	510856966	955	954	956	954	349
365	20240909	123500	510523689	953	953	953	953	1107
366	20240909	123400	509468718	953	953	953	953	0
367	20240909	123300	509468718	953	953	953	953	0
368	20240909	123200	509468718	953	950	953	950	859
369	20240909	123100	508652665	948	948	948	948	200
370	20240909	123000	508463065	950	949	950	949	35
371	20240909	122900	508429828	950	951	951	950	1099
372	20240909	122800	507384834	951	952	952	951	1527
373	20240909	122700	505932140	953	953	953	953	2
374	20240909	122600	505930234	953	953	953	953	1800
375	20240909	122500	504214834	953	953	953	953	17
376	20240909	122400	504198633	953	953	953	952	1656
377	20240909	122300	502620965	955	955	955	955	1
378	20240909	122200	502620010	953	953	955	953	3525
379	20240909	122100	499260183	955	954	955	953	718
380	20240909	122000	498574685	955	955	956	954	1003
381	20240909	121900	497615867	955	955	955	955	2551
382	20240909	121800	495179662	954	953	954	953	979
383	20240909	121700	494245840	953	953	953	953	160
384	20240909	121600	494093360	953	953	953	953	92
385	20240909	121500	494005684	953	952	953	952	367
386	20240909	121400	493656161	951	951	951	951	1637
387	20240909	121300	492099374	951	950	951	950	62
388	20240909	121200	492040419	951	951	951	951	561
389	20240909	121100	491506908	948	951	951	948	31
390	20240909	121000	491477505	951	951	951	951	26
391	20240909	120900	491452779	951	951	951	951	2
392	20240909	120800	491450877	948	948	948	948	527
393	20240909	120700	490951281	948	949	951	948	356
394	20240909	120600	490613392	949	952	952	949	5
395	20240909	120500	490608635	951	949	951	949	1697
396	20240909	120400	488997074	949	947	949	947	4554
397	20240909	120300	484681665	947	946	947	946	15
398	20240909	120200	484667472	947	947	947	947	263
399	20240909	120100	484418411	947	946	948	946	3918
400	20240909	120000	480708390	946	942	946	942	949
401	20240909	115900	479811560	945	945	945	945	3856
402	20240909	115800	476167640	945	941	945	941	2493
403	20240909	115700	473814239	942	941	942	941	546
404	20240909	115600	473300061	941	940	941	940	1105
405	20240909	115500	472261311	941	940	941	940	2254
406	20240909	115400	470142236	941	942	942	941	215
407	20240909	115300	469939906	943	943	943	943	0
408	20240909	115200	469939906	943	943	943	943	0
409	20240909	115100	469939906	943	943	943	943	8
410	20240909	115000	469932362	943	941	943	941	4504
411	20240909	114900	465687183	938	938	938	938	0
412	20240909	114800	465687183	938	942	942	938	4763
413	20240909	114700	461218677	942	940	942	940	206
414	20240909	114600	461024633	940	940	940	940	2
415	20240909	114500	461022753	938	941	941	938	3885
416	20240909	114400	457377036	941	941	941	941	442
417	20240909	114300	456961114	941	941	941	939	162
418	20240909	114200	456808674	941	942	942	941	6
419	20240909	114100	456803027	942	942	942	942	0
420	20240909	114000	456803027	942	942	942	942	1
421	20240909	113900	456802085	942	941	942	941	534
422	20240909	113800	456299355	941	939	941	939	13
423	20240909	113700	456287124	938	937	938	937	998
424	20240909	113600	455351492	937	939	939	936	1118
425	20240909	113500	454304208	939	939	939	937	3433
426	20240909	113400	451080641	937	938	939	937	2924
427	20240909	113300	448338834	936	936	937	935	2651
428	20240909	113200	445855874	937	936	937	936	9
429	20240909	113100	445847446	936	936	936	936	500
430	20240909	113000	445379446	937	937	937	937	80
431	20240909	112900	445304486	937	937	937	937	0
432	20240909	112800	445304486	937	936	937	936	320
433	20240909	112700	445004855	937	937	937	937	512
434	20240909	112600	444525111	937	937	937	937	1
435	20240909	112500	444524174	936	936	936	936	32
436	20240909	112400	444494222	936	936	936	936	0
437	20240909	112300	444494222	936	936	936	936	29
438	20240909	112200	444467078	936	936	936	936	0
439	20240909	112100	444467078	936	936	936	936	352
440	20240909	112000	444137606	936	936	936	936	21
441	20240909	111900	444117950	936	936	936	936	716
442	20240909	111800	443447774	935	935	935	935	0
443	20240909	111700	443447774	935	935	935	935	0
444	20240909	111600	443447774	935	934	935	934	813
445	20240909	111500	442688428	934	934	935	934	625
446	20240909	111400	442104238	935	934	935	934	17
447	20240909	111300	442088350	934	934	934	934	0
448	20240909	111200	442088350	934	934	934	934	7
449	20240909	111100	442081812	935	935	935	935	0
450	20240909	111000	442081812	935	935	935	935	555
451	20240909	110900	441562887	935	935	935	935	1585
452	20240909	110800	440080912	935	935	936	935	559
453	20240909	110700	439558243	935	935	935	935	56
454	20240909	110600	439505883	935	936	936	935	92
455	20240909	110500	439419782	937	937	937	937	3
456	20240909	110400	439416971	937	937	937	937	10
457	20240909	110300	439407601	937	937	937	937	2655
458	20240909	110200	436919866	937	937	937	937	22
459	20240909	110100	436899252	937	936	937	935	6355
460	20240909	110000	430956563	936	935	936	935	851
461	20240909	105900	430160876	935	934	935	934	2228
462	20240909	105800	428079922	934	934	934	934	148
463	20240909	105700	427941690	935	934	935	934	221
464	20240909	105600	427735274	934	934	934	934	100
465	20240909	105500	427641874	934	934	934	934	8
466	20240909	105400	427634402	933	934	934	933	5000
467	20240909	105300	422964699	934	934	935	934	224
468	20240909	105200	422755267	935	935	935	935	419
469	20240909	105100	422363502	935	934	935	934	1276
470	20240909	105000	421171631	933	933	933	933	7
471	20240909	104900	421165100	934	933	934	933	9
472	20240909	104800	421156701	934	934	934	934	6
473	20240909	104700	421151097	933	933	933	933	26
474	20240909	104600	421126839	934	933	934	933	47
475	20240909	104500	421082979	933	933	933	933	6
476	20240909	104400	421077381	934	934	934	934	0
477	20240909	104300	421077381	934	934	934	934	107
478	20240909	104200	420977443	934	934	934	934	5
479	20240909	104100	420972773	934	934	934	934	30
480	20240909	104000	420944753	934	934	934	934	30
481	20240909	103900	420916733	936	936	936	936	0
482	20240909	103800	420916733	936	936	936	936	0
483	20240909	103700	420916733	936	936	936	936	10
484	20240909	103600	420907373	936	935	936	935	111
485	20240909	103500	420803483	936	936	936	936	782
486	20240909	103400	420071531	937	935	937	935	319
487	20240909	103300	419773262	935	935	935	935	4526
488	20240909	103200	415541452	935	934	935	934	2022
489	20240909	103100	413652902	934	934	934	934	2564
490	20240909	103000	411258126	934	933	934	933	87
491	20240909	102900	411176950	934	930	934	930	676
492	20240909	102800	410546270	931	930	932	930	881
493	20240909	102700	409726637	930	930	930	929	161
494	20240909	102600	409576912	930	929	930	929	1632
495	20240909	102500	408060778	930	930	930	930	23
496	20240909	102400	408039388	930	930	930	930	1
497	20240909	102300	408038458	930	929	930	929	14
498	20240909	102200	408025445	930	930	930	930	22
499	20240909	102100	408004985	930	929	930	929	824
500	20240909	102000	407239389	930	930	930	930	452
501	20240909	101900	406819029	931	933	933	930	2471
502	20240909	101800	404519066	933	933	933	933	10
503	20240909	101700	404509736	933	933	933	933	1
504	20240909	101600	404508803	934	935	935	934	1784
505	20240909	101500	402842533	936	935	936	935	648
506	20240909	101400	402236643	935	935	935	935	2003
507	20240909	101300	400363838	934	933	934	933	4179
508	20240909	101200	396463652	932	932	932	932	157
509	20240909	101100	396317328	930	930	930	930	16
510	20240909	101000	396302448	931	931	931	931	481
511	20240909	100900	395854637	929	929	930	929	1291
512	20240909	100800	394655293	930	931	931	930	150
513	20240909	100700	394515648	931	929	931	929	676
514	20240909	100600	393886651	929	929	929	929	6
515	20240909	100500	393881077	929	927	929	927	5258
516	20240909	100400	389006875	926	924	926	924	1841
517	20240909	100300	387303393	925	926	926	925	136
518	20240909	100200	387177586	926	926	926	924	3360
519	20240909	100100	384070372	927	927	927	924	671
520	20240909	100000	383448764	927	927	927	927	10
521	20240909	095900	383439494	927	926	927	925	16019
522	20240909	095800	368613348	926	926	926	926	2266
523	20240909	095700	366515032	927	928	928	926	5185
524	20240909	095600	361708699	928	929	929	928	440
525	20240909	095500	361300109	929	930	930	929	783
526	20240909	095400	360571922	933	933	933	933	80
527	20240909	095300	360497282	933	933	933	933	21
528	20240909	095200	360477689	929	929	929	929	0
529	20240909	095100	360477689	929	930	930	927	4807
530	20240909	095000	356019790	930	930	930	930	24
531	20240909	094900	355997470	930	935	935	930	1582
532	20240909	094800	354525551	935	935	935	935	0
533	20240909	094700	354525551	935	935	935	935	60
534	20240909	094600	354469451	935	932	935	932	2214
535	20240909	094500	352400349	930	930	932	926	15487
536	20240909	094400	338042151	931	931	931	931	200
537	20240909	094300	337855951	933	933	933	933	555
538	20240909	094200	337338136	933	933	933	933	1020
539	20240909	094100	336386476	933	933	933	933	10
540	20240909	094000	336377146	928	935	935	928	116
541	20240909	093900	336269401	935	937	937	927	667
542	20240909	093800	335650866	936	938	941	923	21413
543	20240909	093700	315770221	941	939	941	938	352
544	20240909	093600	315439692	942	937	942	937	3532
545	20240909	093500	312124933	942	942	942	938	219
546	20240909	093400	311919307	943	943	943	943	1
547	20240909	093300	311918364	937	943	943	937	1015
548	20240909	093200	310967218	938	941	944	938	1561
549	20240909	093100	309501795	944	944	944	944	1886
550	20240909	093000	307721411	944	944	944	944	1711
551	20240909	092900	306106227	944	942	945	940	8799
552	20240909	092800	297813288	942	938	942	937	19044
553	20240909	092700	279926853	938	937	938	937	2141
554	20240909	092600	277920735	936	938	938	936	52
555	20240909	092500	277872061	937	937	937	937	2500
556	20240909	092400	275529561	937	935	937	935	6282
557	20240909	092300	269648175	935	930	936	930	1507
558	20240909	092200	268246644	930	930	932	930	2534
559	20240909	092100	265890021	930	931	936	929	10236
560	20240909	092000	256370328	930	936	936	930	1690
561	20240909	091900	254791078	930	940	940	930	40531
562	20240909	091800	217084834	940	935	940	935	5005
563	20240909	091700	212405134	935	932	935	932	12151
564	20240909	091600	201067883	932	930	932	930	1660
565	20240909	091500	199522142	932	934	934	926	26592
566	20240909	091400	174839356	934	935	935	934	4211
567	20240909	091300	170906072	935	937	937	935	2121
568	20240909	091200	168922340	940	940	940	937	319
569	20240909	091100	168622561	942	942	942	942	43
570	20240909	091000	168582055	942	938	942	933	4702
571	20240909	090900	164170977	938	932	938	928	11781
572	20240909	090800	153147175	927	931	931	927	30000
573	20240909	090700	125280252	938	935	938	927	16592
574	20240909	090600	109817966	931	931	936	930	15201
575	20240909	090500	95623211	930	932	932	930	937
576	20240909	090400	94750509	933	932	934	932	4840
577	20240909	090300	90229993	930	932	932	930	7700
578	20240909	090200	83063837	932	939	939	926	38979
579	20240909	090100	46867383	921	942	942	921	22799
580	20240909	090000	25613540	942	947	947	940	27099