KissMeData/003060/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183800	1142532844	983	983	983	983	21625
3	20240913	183700	1142532844	983	983	983	983	0
4	20240913	183600	1142532844	983	983	983	983	0
5	20240913	183500	1142532844	983	983	983	983	0
6	20240913	183400	1142532844	983	983	983	983	0
7	20240913	183300	1142532844	983	983	983	983	0
8	20240913	183200	1142532844	983	983	983	983	0
9	20240913	183100	1142532844	983	983	983	983	0
10	20240913	183000	1142532844	983	983	983	983	0
11	20240913	182900	1142532844	983	983	983	983	0
12	20240913	182800	1142532844	983	983	983	983	0
13	20240913	182700	1142532844	983	983	983	983	0
14	20240913	182600	1142532844	983	983	983	983	0
15	20240913	182500	1142532844	983	983	983	983	0
16	20240913	182400	1142532844	983	983	983	983	0
17	20240913	182300	1142532844	983	983	983	983	0
18	20240913	182200	1142532844	983	983	983	983	0
19	20240913	182100	1142532844	983	983	983	983	0
20	20240913	182000	1142532844	983	983	983	983	0
21	20240913	181900	1142532844	983	983	983	983	0
22	20240913	181800	1142532844	983	983	983	983	0
23	20240913	181700	1142532844	983	983	983	983	0
24	20240913	181600	1142532844	983	983	983	983	0
25	20240913	181500	1142532844	983	983	983	983	0
26	20240913	181400	1142532844	983	983	983	983	0
27	20240913	181300	1142532844	983	983	983	983	0
28	20240913	181200	1142532844	983	983	983	983	0
29	20240913	181100	1142532844	983	983	983	983	0
30	20240913	181000	1142532844	983	983	983	983	0
31	20240913	180900	1142532844	983	983	983	983	0
32	20240913	180800	1142532844	983	983	983	983	21625
33	20240913	180700	1142532844	983	983	983	983	0
34	20240913	180600	1142532844	983	983	983	983	0
35	20240913	180500	1142532844	983	983	983	983	0
36	20240913	180400	1142532844	983	983	983	983	0
37	20240913	180300	1142532844	983	983	983	983	0
38	20240913	180200	1142532844	983	983	983	983	0
39	20240913	180100	1142532844	983	983	983	983	0
40	20240913	180000	1142532844	983	983	983	983	0
41	20240913	175900	1142532844	983	983	983	983	0
42	20240913	175800	1142532844	983	983	983	983	0
43	20240913	175700	1142532844	983	983	983	983	0
44	20240913	175600	1142532844	983	983	983	983	0
45	20240913	175500	1142532844	983	983	983	983	0
46	20240913	175400	1142532844	983	983	983	983	0
47	20240913	175300	1142532844	983	983	983	983	0
48	20240913	175200	1142532844	983	983	983	983	0
49	20240913	175100	1142532844	983	983	983	983	0
50	20240913	175000	1142532844	983	983	983	983	0
51	20240913	174900	1142532844	983	983	983	983	0
52	20240913	174800	1142532844	983	983	983	983	0
53	20240913	174700	1142532844	983	983	983	983	0
54	20240913	174600	1142532844	983	983	983	983	0
55	20240913	174500	1142532844	983	983	983	983	0
56	20240913	174400	1142532844	983	983	983	983	0
57	20240913	174300	1142532844	983	983	983	983	0
58	20240913	174200	1142532844	983	983	983	983	0
59	20240913	174100	1142532844	983	983	983	983	0
60	20240913	174000	1142532844	983	983	983	983	0
61	20240913	173900	1142532844	983	983	983	983	0
62	20240913	173800	1142532844	983	983	983	983	21625
63	20240913	173700	1142532844	983	983	983	983	0
64	20240913	173600	1142532844	983	983	983	983	0
65	20240913	173500	1142532844	983	983	983	983	0
66	20240913	173400	1142532844	983	983	983	983	0
67	20240913	173300	1142532844	983	983	983	983	0
68	20240913	173200	1142532844	983	983	983	983	0
69	20240913	173100	1142532844	983	983	983	983	0
70	20240913	173000	1142532844	983	983	983	983	0
71	20240913	172900	1142532844	983	983	983	983	0
72	20240913	172800	1142532844	983	983	983	983	0
73	20240913	172700	1142532844	983	983	983	983	0
74	20240913	172600	1142532844	983	983	983	983	0
75	20240913	172500	1142532844	983	983	983	983	0
76	20240913	172400	1142532844	983	983	983	983	0
77	20240913	172300	1142532844	983	983	983	983	0
78	20240913	172200	1142532844	983	983	983	983	0
79	20240913	172100	1142532844	983	983	983	983	0
80	20240913	172000	1142532844	983	983	983	983	0
81	20240913	171900	1142532844	983	983	983	983	0
82	20240913	171800	1142532844	983	983	983	983	0
83	20240913	171700	1142532844	983	983	983	983	0
84	20240913	171600	1142532844	983	983	983	983	0
85	20240913	171500	1142532844	983	983	983	983	0
86	20240913	171400	1142532844	983	983	983	983	0
87	20240913	171300	1142532844	983	983	983	983	0
88	20240913	171200	1142532844	983	983	983	983	0
89	20240913	171100	1142532844	983	983	983	983	0
90	20240913	171000	1142532844	983	983	983	983	0
91	20240913	170900	1142532844	983	983	983	983	0
92	20240913	170800	1142532844	983	983	983	983	21625
93	20240913	170700	1142532844	983	983	983	983	0
94	20240913	170600	1142532844	983	983	983	983	0
95	20240913	170500	1142532844	983	983	983	983	0
96	20240913	170400	1142532844	983	983	983	983	0
97	20240913	170300	1142532844	983	983	983	983	0
98	20240913	170200	1142532844	983	983	983	983	0
99	20240913	170100	1142532844	983	983	983	983	0
100	20240913	170000	1142532844	983	983	983	983	0
101	20240913	165900	1142532844	983	983	983	983	0
102	20240913	165800	1142532844	983	983	983	983	0
103	20240913	165700	1142532844	983	983	983	983	0
104	20240913	165600	1142532844	983	983	983	983	0
105	20240913	165500	1142532844	983	983	983	983	0
106	20240913	165400	1142532844	983	983	983	983	0
107	20240913	165300	1142532844	983	983	983	983	0
108	20240913	165200	1142532844	983	983	983	983	0
109	20240913	165100	1142532844	983	983	983	983	0
110	20240913	165000	1142532844	983	983	983	983	0
111	20240913	164900	1142532844	983	983	983	983	0
112	20240913	164800	1142532844	983	983	983	983	0
113	20240913	164700	1142532844	983	983	983	983	0
114	20240913	164600	1142532844	983	983	983	983	0
115	20240913	164500	1142532844	983	983	983	983	0
116	20240913	164400	1142532844	983	983	983	983	0
117	20240913	164300	1142532844	983	983	983	983	0
118	20240913	164200	1142532844	983	983	983	983	0
119	20240913	164100	1142532844	983	983	983	983	0
120	20240913	164000	1142532844	983	983	983	983	0
121	20240913	163900	1142532844	983	983	983	983	0
122	20240913	163800	1142532844	983	983	983	983	21625
123	20240913	163700	1142532844	983	983	983	983	0
124	20240913	163600	1142532844	983	983	983	983	0
125	20240913	163500	1142532844	983	983	983	983	0
126	20240913	163400	1142532844	983	983	983	983	0
127	20240913	163300	1142532844	983	983	983	983	0
128	20240913	163200	1142532844	983	983	983	983	0
129	20240913	163100	1142532844	983	983	983	983	0
130	20240913	163000	1142532844	983	983	983	983	0
131	20240913	162900	1142532844	983	983	983	983	0
132	20240913	162800	1142532844	983	983	983	983	0
133	20240913	162700	1142532844	983	983	983	983	0
134	20240913	162600	1142532844	983	983	983	983	0
135	20240913	162500	1142532844	983	983	983	983	0
136	20240913	162400	1142532844	983	983	983	983	0
137	20240913	162300	1142532844	983	983	983	983	0
138	20240913	162200	1142532844	983	983	983	983	0
139	20240913	162100	1142532844	983	983	983	983	0
140	20240913	162000	1142532844	983	983	983	983	0
141	20240913	161900	1142532844	983	983	983	983	0
142	20240913	161800	1142532844	983	983	983	983	0
143	20240913	161700	1142532844	983	983	983	983	0
144	20240913	161600	1142532844	983	983	983	983	0
145	20240913	161500	1142532844	983	983	983	983	0
146	20240913	161400	1142532844	983	983	983	983	0
147	20240913	161300	1142532844	983	983	983	983	0
148	20240913	161200	1142532844	983	983	983	983	0
149	20240913	161100	1142532844	983	983	983	983	0
150	20240913	161000	1142532844	983	983	983	983	0
151	20240913	160900	1142532844	983	983	983	983	0
152	20240913	160800	1142532844	983	983	983	983	21625
153	20240913	160700	1142532844	983	983	983	983	0
154	20240913	160600	1142532844	983	983	983	983	0
155	20240913	160500	1142532844	983	983	983	983	0
156	20240913	160400	1142532844	983	983	983	983	0
157	20240913	160300	1142532844	983	983	983	983	0
158	20240913	160200	1142532844	983	983	983	983	0
159	20240913	160100	1142532844	983	983	983	983	0
160	20240913	160000	1142532844	983	983	983	983	0
161	20240913	155900	1142532844	983	983	983	983	0
162	20240913	155800	1142532844	983	983	983	983	0
163	20240913	155700	1142532844	983	983	983	983	0
164	20240913	155600	1142532844	983	983	983	983	0
165	20240913	155500	1142532844	983	983	983	983	0
166	20240913	155400	1142532844	983	983	983	983	0
167	20240913	155300	1142532844	983	983	983	983	0
168	20240913	155200	1142532844	983	983	983	983	0
169	20240913	155100	1142532844	983	983	983	983	0
170	20240913	155000	1142532844	983	983	983	983	0
171	20240913	154900	1142532844	983	983	983	983	0
172	20240913	154800	1142532844	983	983	983	983	0
173	20240913	154700	1142532844	983	983	983	983	0
174	20240913	154600	1142532844	983	983	983	983	0
175	20240913	154500	1142532844	983	983	983	983	0
176	20240913	154400	1142532844	983	983	983	983	0
177	20240913	154300	1142532844	983	983	983	983	0
178	20240913	154200	1142532844	983	983	983	983	0
179	20240913	154100	1142532844	983	983	983	983	0
180	20240913	154000	1142532844	983	983	983	983	0
181	20240913	153900	1142532844	983	983	983	983	0
182	20240913	153800	1142532844	983	983	983	983	21625
183	20240913	153700	1142532844	983	983	983	983	0
184	20240913	153600	1142532844	983	983	983	983	0
185	20240913	153500	1142532844	983	983	983	983	0
186	20240913	153400	1142532844	983	983	983	983	0
187	20240913	153300	1142532844	983	983	983	983	0
188	20240913	153200	1142532844	983	983	983	983	0
189	20240913	153100	1142532844	983	983	983	983	0
190	20240913	153000	1142532844	983	983	983	983	21625
191	20240913	152900	1121275469	973	973	973	973	0
192	20240913	152800	1121275469	973	973	973	973	0
193	20240913	152700	1121275469	973	973	973	973	0
194	20240913	152600	1121275469	973	973	973	973	0
195	20240913	152500	1121275469	973	973	973	973	0
196	20240913	152400	1121275469	973	973	973	973	0
197	20240913	152300	1121275469	973	973	973	973	0
198	20240913	152200	1121275469	973	973	973	973	0
199	20240913	152100	1121275469	973	973	973	973	0
200	20240913	152000	1121275469	973	973	973	973	0
201	20240913	151900	1121275469	973	974	974	972	2876
202	20240913	151800	1118478373	973	974	975	973	2221
203	20240913	151700	1116316046	976	975	976	974	1206
204	20240913	151600	1115141021	976	979	979	976	4327
205	20240913	151500	1110912236	979	976	979	976	9643
206	20240913	151400	1101473458	977	979	979	977	395
207	20240913	151300	1101087329	978	979	979	978	2546
208	20240913	151200	1098597336	979	979	979	979	5
209	20240913	151100	1098592441	979	979	979	979	11
210	20240913	151000	1098581672	980	980	980	980	0
211	20240913	150900	1098581672	980	980	980	980	915
212	20240913	150800	1097684972	980	980	980	980	0
213	20240913	150700	1097684972	980	980	980	980	185
214	20240913	150600	1097503672	980	980	980	980	0
215	20240913	150500	1097503672	980	980	980	980	2745
216	20240913	150400	1094813572	981	982	982	981	1608
217	20240913	150300	1093236016	984	983	984	982	4222
218	20240913	150200	1089085582	983	979	983	979	14073
219	20240913	150100	1075288856	979	974	979	974	15240
220	20240913	150000	1060388528	974	974	974	974	1002
221	20240913	145900	1059412580	974	974	974	974	9
222	20240913	145800	1059403814	974	974	974	974	3
223	20240913	145700	1059400892	974	975	976	974	4660
224	20240913	145600	1054862039	975	975	975	975	2062
225	20240913	145500	1052851589	975	975	975	974	1521
226	20240913	145400	1051368720	975	976	976	975	1271
227	20240913	145300	1050129395	976	977	979	976	1769
228	20240913	145200	1048402111	978	978	978	978	3
229	20240913	145100	1048399177	977	977	977	977	135
230	20240913	145000	1048267282	979	977	979	977	566
231	20240913	144900	1047714296	979	978	979	978	5497
232	20240913	144800	1042338223	978	978	978	978	2
233	20240913	144700	1042336267	977	978	978	977	3183
234	20240913	144600	1039223424	977	977	978	977	41
235	20240913	144500	1039183365	976	978	978	976	331
236	20240913	144400	1038860268	978	978	978	978	49
237	20240913	144300	1038812346	979	979	979	979	70
238	20240913	144200	1038743816	979	979	979	979	109
239	20240913	144100	1038637105	979	979	979	979	2
240	20240913	144000	1038635147	978	978	978	977	411
241	20240913	143900	1038233300	979	979	979	979	5
242	20240913	143800	1038228405	979	978	979	978	155
243	20240913	143700	1038076813	978	980	980	978	89
244	20240913	143600	1037989744	980	981	981	980	2
245	20240913	143500	1037987783	980	980	980	980	80
246	20240913	143400	1037909383	981	981	981	981	0
247	20240913	143300	1037909383	981	981	981	981	387
248	20240913	143200	1037529736	981	980	981	980	105
249	20240913	143100	1037426834	980	980	980	980	1
250	20240913	143000	1037425854	974	979	979	974	1020
251	20240913	142900	1036427362	980	980	980	980	5
252	20240913	142800	1036422462	980	980	980	980	1
253	20240913	142700	1036421482	978	978	978	978	274
254	20240913	142600	1036153510	980	980	980	980	0
255	20240913	142500	1036153510	980	979	980	979	22053
256	20240913	142400	1014542115	977	976	977	976	6676
257	20240913	142300	1008021467	975	975	975	975	121
258	20240913	142200	1007903492	975	975	975	975	0
259	20240913	142100	1007903492	975	975	975	975	1
260	20240913	142000	1007902517	976	976	976	976	0
261	20240913	141900	1007902517	976	978	978	976	650
262	20240913	141800	1007267863	978	978	978	978	0
263	20240913	141700	1007267863	978	978	978	978	0
264	20240913	141600	1007267863	978	978	978	978	1
265	20240913	141500	1007266885	978	978	978	978	0
266	20240913	141400	1007266885	978	978	978	978	2
267	20240913	141300	1007264929	976	976	976	976	300
268	20240913	141200	1006972129	973	973	973	973	0
269	20240913	141100	1006972129	973	975	975	973	2459
270	20240913	141000	1004579302	975	973	975	973	188
271	20240913	140900	1004396020	973	973	973	973	1107
272	20240913	140800	1003318909	973	974	974	973	1080
273	20240913	140700	1002267070	975	975	975	975	2
274	20240913	140600	1002265120	972	973	973	972	1449
275	20240913	140500	1000855292	973	972	973	972	637
276	20240913	140400	1000236127	973	973	973	973	0
277	20240913	140300	1000236127	973	973	973	973	5
278	20240913	140200	1000231262	972	972	972	972	0
279	20240913	140100	1000231262	972	972	972	972	0
280	20240913	140000	1000231262	972	972	973	971	666
281	20240913	135900	999583794	970	978	978	970	2717
282	20240913	135800	996942568	978	978	978	978	289
283	20240913	135700	996659926	978	978	978	978	23
284	20240913	135600	996637432	978	970	978	970	25083
285	20240913	135500	972267160	970	973	973	968	40583
286	20240913	135400	932898595	978	978	978	973	1333
287	20240913	135300	931596496	978	978	978	978	401
288	20240913	135200	931204318	978	978	978	978	0
289	20240913	135100	931204318	978	976	978	976	12000
290	20240913	135000	919472945	971	971	971	971	0
291	20240913	134900	919472945	971	975	975	971	3473
292	20240913	134800	916087814	975	975	975	975	0
293	20240913	134700	916087814	975	975	975	975	300
294	20240913	134600	915795314	971	972	972	971	118
295	20240913	134500	915680733	973	974	978	973	2365
296	20240913	134400	913375097	973	973	976	973	632
297	20240913	134300	912758961	972	971	972	971	706
298	20240913	134200	912073430	971	971	971	971	0
299	20240913	134100	912073430	971	971	971	971	0
300	20240913	134000	912073430	971	971	971	971	0
301	20240913	133900	912073430	971	976	976	971	73
302	20240913	133800	912002542	970	970	970	970	0
303	20240913	133700	912002542	970	970	970	970	136
304	20240913	133600	911870622	977	968	977	968	71
305	20240913	133500	911801885	977	977	977	977	0
306	20240913	133400	911801885	977	977	977	977	0
307	20240913	133300	911801885	977	977	977	977	2
308	20240913	133200	911799931	970	967	970	967	262
309	20240913	133100	911546571	968	978	978	968	3833
310	20240913	133000	907827187	978	978	978	978	1
311	20240913	132900	907826209	970	970	970	970	0
312	20240913	132800	907826209	970	970	970	970	0
313	20240913	132700	907826209	970	973	973	968	48493
314	20240913	132600	860781334	972	978	978	972	101
315	20240913	132500	860683156	973	973	973	973	3905
316	20240913	132400	856883591	978	978	978	978	2
317	20240913	132300	856881635	978	978	978	978	200
318	20240913	132200	856686035	978	978	978	978	0
319	20240913	132100	856686035	978	978	978	978	0
320	20240913	132000	856686035	978	978	978	978	0
321	20240913	131900	856686035	978	978	978	978	46
322	20240913	131800	856641047	980	978	980	978	700
323	20240913	131700	855955659	971	971	971	971	1000
324	20240913	131600	854984659	971	971	971	971	0
325	20240913	131500	854984659	971	971	971	971	0
326	20240913	131400	854984659	971	971	971	971	596
327	20240913	131300	854405943	971	971	971	971	25
328	20240913	131200	854381668	971	971	971	971	2000
329	20240913	131100	852439668	971	973	973	971	3010
330	20240913	131000	849515938	978	978	978	978	0
331	20240913	130900	849515938	978	978	978	978	0
332	20240913	130800	849515938	978	978	978	978	1
333	20240913	130700	849514960	970	973	978	970	96502
334	20240913	130600	755855306	971	975	975	971	1193
335	20240913	130500	754695561	978	978	978	978	0
336	20240913	130400	754695561	978	973	978	973	66
337	20240913	130300	754631333	975	976	976	972	10353
338	20240913	130200	744546672	976	977	977	976	2059
339	20240913	130100	742537068	977	977	977	977	2015
340	20240913	130000	740568413	978	980	980	978	2357
341	20240913	125900	738260553	982	982	982	982	2
342	20240913	125800	738258589	978	978	978	978	300
343	20240913	125700	737965189	978	978	978	978	2077
344	20240913	125600	735933883	979	979	979	979	0
345	20240913	125500	735933883	979	979	979	979	0
346	20240913	125400	735933883	979	979	979	979	0
347	20240913	125300	735933883	979	979	979	979	379
348	20240913	125200	735562842	979	981	981	969	52712
349	20240913	125100	684262100	983	982	983	982	1000
350	20240913	125000	683279271	982	982	982	982	46
351	20240913	124900	683234099	982	983	983	982	1180
352	20240913	124800	682075059	983	983	983	983	137
353	20240913	124700	681940388	983	983	983	983	77
354	20240913	124600	681864697	982	983	983	982	26
355	20240913	124500	681839155	983	983	983	983	413
356	20240913	124400	681433176	983	983	983	983	500
357	20240913	124300	680941676	984	984	984	984	16
358	20240913	124200	680925932	983	983	983	983	20
359	20240913	124100	680906272	983	983	983	983	0
360	20240913	124000	680906272	983	982	983	982	3709
361	20240913	123900	677260680	982	982	982	982	145
362	20240913	123800	677118290	983	982	983	982	3580
363	20240913	123700	673602299	981	981	981	981	500
364	20240913	123600	673111799	980	980	980	980	0
365	20240913	123500	673111799	980	979	980	979	69
366	20240913	123400	673044199	981	979	981	979	5058
367	20240913	123300	668087754	980	980	980	979	1101
368	20240913	123200	667008874	980	980	980	980	1051
369	20240913	123100	665978894	980	979	980	979	2631
370	20240913	123000	663402845	980	980	980	980	149
371	20240913	122900	663256825	980	980	980	980	1474
372	20240913	122800	661812305	981	981	981	981	2
373	20240913	122700	661810343	981	981	981	981	0
374	20240913	122600	661810343	981	981	981	981	21
375	20240913	122500	661789742	979	979	979	979	0
376	20240913	122400	661789742	979	979	979	979	0
377	20240913	122300	661789742	979	980	981	979	3514
378	20240913	122200	658343302	981	981	981	981	200
379	20240913	122100	658147102	981	981	981	981	318
380	20240913	122000	657835144	981	981	981	981	0
381	20240913	121900	657835144	981	982	982	981	5270
382	20240913	121800	652665074	983	983	983	983	1
383	20240913	121700	652664091	983	983	983	983	0
384	20240913	121600	652664091	983	982	984	982	8399
385	20240913	121500	644414437	981	981	981	980	4635
386	20240913	121400	639869103	980	980	980	980	167
387	20240913	121300	639705443	980	981	981	980	614
388	20240913	121200	639103713	981	981	981	981	0
389	20240913	121100	639103713	981	980	981	980	457
390	20240913	121000	638655852	980	980	980	980	1163
391	20240913	120900	637516112	979	979	979	979	0
392	20240913	120800	637516112	979	979	979	979	2801
393	20240913	120700	634773933	979	979	979	979	0
394	20240913	120600	634773933	979	979	979	979	0
395	20240913	120500	634773933	979	979	979	979	0
396	20240913	120400	634773933	979	979	979	979	0
397	20240913	120300	634773933	979	976	979	974	84
398	20240913	120200	634692109	975	975	975	975	1
399	20240913	120100	634691134	979	980	980	979	73
400	20240913	120000	634619622	980	978	980	978	5209
401	20240913	115900	629516377	977	976	977	976	1101
402	20240913	115800	628440701	977	972	977	972	3051
403	20240913	115700	625474624	977	974	977	972	4860
404	20240913	115600	620732953	974	974	975	974	25
405	20240913	115500	620708599	974	974	974	974	14
406	20240913	115400	620694963	974	974	974	974	3
407	20240913	115300	620692041	974	975	975	974	2
408	20240913	115200	620690092	974	975	975	974	5
409	20240913	115100	620685218	975	976	976	975	3
410	20240913	115000	620682291	971	972	972	971	825
411	20240913	114900	619881202	971	975	975	971	157
412	20240913	114800	619728683	975	975	975	973	1541
413	20240913	114700	618229285	977	975	977	975	3109
414	20240913	114600	615194876	974	973	975	972	2593
415	20240913	114500	612669797	972	973	973	972	1081
416	20240913	114400	611618064	973	973	973	973	1
417	20240913	114300	611617091	972	973	973	971	655
418	20240913	114200	610980061	974	973	974	973	508
419	20240913	114100	610485405	973	973	973	973	2007
420	20240913	114000	608532594	972	971	972	970	3944
421	20240913	113900	604702352	971	969	971	969	1451
422	20240913	113800	603296331	968	968	968	968	2170
423	20240913	113700	601195771	968	968	968	968	4935
424	20240913	113600	596418691	968	968	968	968	0
425	20240913	113500	596418691	968	966	968	966	3468
426	20240913	113400	593068597	966	968	968	965	1234
427	20240913	113300	591876753	966	966	966	966	3000
428	20240913	113200	588978753	966	966	966	966	1827
429	20240913	113100	587213871	965	966	966	965	509
430	20240913	113000	586722677	966	966	966	966	5657
431	20240913	112900	581258015	967	968	968	967	882
432	20240913	112800	580405051	968	967	968	967	225
433	20240913	112700	580187474	968	968	968	968	1197
434	20240913	112600	579028778	968	968	968	968	2
435	20240913	112500	579026842	968	968	968	968	182
436	20240913	112400	578850666	968	968	968	968	2
437	20240913	112300	578848730	968	968	968	968	175
438	20240913	112200	578679330	968	968	968	968	0
439	20240913	112100	578679330	968	968	968	968	10
440	20240913	112000	578669650	968	968	968	968	10
441	20240913	111900	578659970	968	968	968	968	7
442	20240913	111800	578653194	968	968	968	968	2
443	20240913	111700	578651258	966	966	966	966	0
444	20240913	111600	578651258	966	966	966	966	0
445	20240913	111500	578651258	966	966	966	966	0
446	20240913	111400	578651258	966	967	967	966	2500
447	20240913	111300	576236257	966	966	966	966	0
448	20240913	111200	576236257	966	966	966	965	393
449	20240913	111100	575856620	964	965	966	964	596
450	20240913	111000	575281887	964	965	966	964	605
451	20240913	110900	574698462	965	964	965	964	551
452	20240913	110800	574167297	965	967	967	965	13568
453	20240913	110700	561071712	967	967	967	967	0
454	20240913	110600	561071712	967	968	968	967	4963
455	20240913	110500	556267530	968	968	968	968	6039
456	20240913	110400	550421778	967	967	967	967	433
457	20240913	110300	550003067	965	965	965	965	5
458	20240913	110200	549998242	969	967	969	966	2718
459	20240913	110100	547372533	967	969	969	967	1300
460	20240913	110000	546115033	969	969	969	969	3100
461	20240913	105900	543111133	966	966	966	966	0
462	20240913	105800	543111133	966	969	969	966	146
463	20240913	105700	542970067	966	966	966	966	680
464	20240913	105600	542313187	966	966	966	966	0
465	20240913	105500	542313187	966	966	966	966	0
466	20240913	105400	542313187	966	969	969	966	158
467	20240913	105300	542160497	966	966	970	966	1572
468	20240913	105200	540641782	970	970	970	970	3
469	20240913	105100	540638872	966	964	966	964	59
470	20240913	105000	540581986	964	964	964	964	215
471	20240913	104900	540374726	963	963	963	963	1
472	20240913	104800	540373763	962	963	964	962	2333
473	20240913	104700	538129045	962	963	963	962	14790
474	20240913	104600	523898970	964	964	964	964	120
475	20240913	104500	523783290	964	964	964	964	107
476	20240913	104400	523680142	964	964	964	964	397
477	20240913	104300	523297434	965	966	966	965	7
478	20240913	104200	523290673	970	970	970	970	2
479	20240913	104100	523288733	963	972	972	963	8486
480	20240913	104000	515095338	972	969	972	969	136
481	20240913	103900	514963539	973	973	973	973	2
482	20240913	103800	514961593	973	969	973	969	11878
483	20240913	103700	503451795	969	969	969	969	0
484	20240913	103600	503451795	969	969	969	969	3
485	20240913	103500	503448888	969	966	969	964	2369
486	20240913	103400	501160426	965	965	965	965	1
487	20240913	103300	501159461	966	966	966	966	501
488	20240913	103200	500675495	966	966	966	966	211
489	20240913	103100	500471669	966	963	966	963	3
490	20240913	103000	500468774	966	966	966	966	41
491	20240913	102900	500429168	966	966	966	966	2
492	20240913	102800	500427236	966	965	966	962	817
493	20240913	102700	499638142	966	966	966	966	51
494	20240913	102600	499588876	964	965	966	964	1385
495	20240913	102500	498253351	965	963	965	963	2487
496	20240913	102400	495854967	963	963	963	963	544
497	20240913	102300	495331095	963	961	963	961	913
498	20240913	102200	494453688	963	963	963	961	1922
499	20240913	102100	492606638	960	960	960	960	0
500	20240913	102000	492606638	960	960	960	960	355
501	20240913	101900	492265838	960	965	965	960	35836
502	20240913	101800	457816976	965	966	966	965	88
503	20240913	101700	457732053	965	965	965	965	35
504	20240913	101600	457698278	964	965	965	964	144
505	20240913	101500	457559360	966	966	966	966	300
506	20240913	101400	457269560	966	966	966	966	115
507	20240913	101300	457158470	966	968	968	960	11900
508	20240913	101200	445703809	968	968	969	968	2193
509	20240913	101100	443580983	968	968	968	964	2013
510	20240913	101000	441639057	965	964	965	964	7058
511	20240913	100900	434834687	964	968	968	964	6352
512	20240913	100800	428709347	964	966	966	964	8335
513	20240913	100700	420665010	966	969	969	966	2250
514	20240913	100600	418491507	965	969	969	965	642
515	20240913	100500	417871521	969	969	969	969	19
516	20240913	100400	417853110	969	973	973	966	88618
517	20240913	100300	331937499	973	976	976	973	35
518	20240913	100200	331903436	973	975	976	973	1750
519	20240913	100100	330200143	975	975	975	975	16
520	20240913	100000	330184543	974	975	975	974	805
521	20240913	095900	329399867	975	975	977	975	339
522	20240913	095800	329069338	973	977	977	973	63
523	20240913	095700	329008027	978	974	978	974	598
524	20240913	095600	328425567	974	973	978	973	149
525	20240913	095500	328280577	978	973	978	972	6516
526	20240913	095400	321943042	973	974	979	973	17885
527	20240913	095300	304523236	974	975	979	974	2854
528	20240913	095200	301742276	975	975	975	975	2
529	20240913	095100	301740326	979	979	979	979	5
530	20240913	095000	301735431	976	976	976	976	826
531	20240913	094900	300929255	976	977	977	976	9572
532	20240913	094800	291586982	975	975	975	975	1487
533	20240913	094700	290137157	975	978	978	975	3401
534	20240913	094600	286820389	976	976	976	976	0
535	20240913	094500	286820389	976	977	977	976	773
536	20240913	094400	286065917	976	976	976	976	0
537	20240913	094300	286065917	976	980	980	976	7367
538	20240913	094200	278852295	980	980	980	980	2
539	20240913	094100	278850335	977	977	977	977	500
540	20240913	094000	278361835	977	977	980	977	314
541	20240913	093900	278055048	977	979	979	977	1931
542	20240913	093800	276166401	979	976	979	976	5026
543	20240913	093700	271247447	977	978	978	974	14951
544	20240913	093600	256655329	979	979	979	979	5
545	20240913	093500	256650434	979	980	980	976	9320
546	20240913	093400	247545914	980	980	980	980	2075
547	20240913	093300	245512414	980	980	980	976	10004
548	20240913	093200	235748281	978	978	978	978	10000
549	20240913	093100	225968281	981	980	981	978	511
550	20240913	093000	225467493	981	981	981	977	2797
551	20240913	092900	222734808	981	981	981	981	2001
552	20240913	092800	220771827	981	977	981	976	130
553	20240913	092700	220644817	981	980	981	976	11085
554	20240913	092600	209806054	980	980	980	980	3241
555	20240913	092500	206629874	980	980	980	980	3263
556	20240913	092400	203432134	980	980	980	980	7896
557	20240913	092300	195694054	980	980	980	980	0
558	20240913	092200	195694054	980	980	982	980	5469
559	20240913	092100	190331434	982	980	982	979	7305
560	20240913	092000	183177357	980	979	980	979	6725
561	20240913	091900	176588858	979	981	981	979	32247
562	20240913	091800	144985631	981	984	984	981	1587
563	20240913	091700	143427395	982	982	982	982	1992
564	20240913	091600	141471251	984	979	984	979	21001
565	20240913	091500	120861116	978	981	982	978	5626
566	20240913	091400	115349834	980	983	984	980	927
567	20240913	091300	114440388	983	983	983	983	1415
568	20240913	091200	113049443	980	982	988	980	18949
569	20240913	091100	94456386	984	986	986	983	8374
570	20240913	091000	86215122	986	989	990	986	1455
571	20240913	090900	84776423	989	987	991	987	6008
572	20240913	090800	78831365	987	985	987	985	2256
573	20240913	090700	76608812	985	985	985	974	15220
574	20240913	090600	61735637	984	983	985	983	8365
575	20240913	090500	53507476	975	982	983	975	9845
576	20240913	090400	43875494	982	981	982	977	4559
577	20240913	090300	39419263	981	975	981	975	12390
578	20240913	090200	27312033	975	974	977	974	1782
579	20240913	090100	25572455	981	977	981	975	568
580	20240913	090000	25017824	977	981	981	977	25476