KissMeData/008040/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	184900	212821431	984	984	984	984	9199
3	20240909	184800	212821431	984	984	984	984	0
4	20240909	184700	212821431	984	984	984	984	0
5	20240909	184600	212821431	984	984	984	984	0
6	20240909	184500	212821431	984	984	984	984	0
7	20240909	184400	212821431	984	984	984	984	0
8	20240909	184300	212821431	984	984	984	984	0
9	20240909	184200	212821431	984	984	984	984	0
10	20240909	184100	212821431	984	984	984	984	0
11	20240909	184000	212821431	984	984	984	984	0
12	20240909	183900	212821431	984	984	984	984	0
13	20240909	183800	212821431	984	984	984	984	0
14	20240909	183700	212821431	984	984	984	984	0
15	20240909	183600	212821431	984	984	984	984	0
16	20240909	183500	212821431	984	984	984	984	0
17	20240909	183400	212821431	984	984	984	984	0
18	20240909	183300	212821431	984	984	984	984	0
19	20240909	183200	212821431	984	984	984	984	0
20	20240909	183100	212821431	984	984	984	984	0
21	20240909	183000	212821431	984	984	984	984	0
22	20240909	182900	212821431	984	984	984	984	0
23	20240909	182800	212821431	984	984	984	984	0
24	20240909	182700	212821431	984	984	984	984	0
25	20240909	182600	212821431	984	984	984	984	0
26	20240909	182500	212821431	984	984	984	984	0
27	20240909	182400	212821431	984	984	984	984	0
28	20240909	182300	212821431	984	984	984	984	0
29	20240909	182200	212821431	984	984	984	984	0
30	20240909	182100	212821431	984	984	984	984	0
31	20240909	182000	212821431	984	984	984	984	0
32	20240909	181900	212821431	984	984	984	984	9199
33	20240909	181800	212821431	984	984	984	984	0
34	20240909	181700	212821431	984	984	984	984	0
35	20240909	181600	212821431	984	984	984	984	0
36	20240909	181500	212821431	984	984	984	984	0
37	20240909	181400	212821431	984	984	984	984	0
38	20240909	181300	212821431	984	984	984	984	0
39	20240909	181200	212821431	984	984	984	984	0
40	20240909	181100	212821431	984	984	984	984	0
41	20240909	181000	212821431	984	984	984	984	0
42	20240909	180900	212821431	984	984	984	984	0
43	20240909	180800	212821431	984	984	984	984	0
44	20240909	180700	212821431	984	984	984	984	0
45	20240909	180600	212821431	984	984	984	984	0
46	20240909	180500	212821431	984	984	984	984	0
47	20240909	180400	212821431	984	984	984	984	0
48	20240909	180300	212821431	984	984	984	984	0
49	20240909	180200	212821431	984	984	984	984	0
50	20240909	180100	212821431	984	984	984	984	0
51	20240909	180000	212821431	984	984	984	984	0
52	20240909	175900	212821431	984	984	984	984	0
53	20240909	175800	212821431	984	984	984	984	0
54	20240909	175700	212821431	984	984	984	984	0
55	20240909	175600	212821431	984	984	984	984	0
56	20240909	175500	212821431	984	984	984	984	0
57	20240909	175400	212821431	984	984	984	984	0
58	20240909	175300	212821431	984	984	984	984	0
59	20240909	175200	212821431	984	984	984	984	0
60	20240909	175100	212821431	984	984	984	984	0
61	20240909	175000	212821431	984	984	984	984	0
62	20240909	174900	212821431	984	984	984	984	9199
63	20240909	174800	212821431	984	984	984	984	0
64	20240909	174700	212821431	984	984	984	984	0
65	20240909	174600	212821431	984	984	984	984	0
66	20240909	174500	212821431	984	984	984	984	0
67	20240909	174400	212821431	984	984	984	984	0
68	20240909	174300	212821431	984	984	984	984	0
69	20240909	174200	212821431	984	984	984	984	0
70	20240909	174100	212821431	984	984	984	984	0
71	20240909	174000	212821431	984	984	984	984	0
72	20240909	173900	212821431	984	984	984	984	0
73	20240909	173800	212821431	984	984	984	984	0
74	20240909	173700	212821431	984	984	984	984	0
75	20240909	173600	212821431	984	984	984	984	0
76	20240909	173500	212821431	984	984	984	984	0
77	20240909	173400	212821431	984	984	984	984	0
78	20240909	173300	212821431	984	984	984	984	0
79	20240909	173200	212821431	984	984	984	984	0
80	20240909	173100	212821431	984	984	984	984	0
81	20240909	173000	212821431	984	984	984	984	0
82	20240909	172900	212821431	984	984	984	984	0
83	20240909	172800	212821431	984	984	984	984	0
84	20240909	172700	212821431	984	984	984	984	0
85	20240909	172600	212821431	984	984	984	984	0
86	20240909	172500	212821431	984	984	984	984	0
87	20240909	172400	212821431	984	984	984	984	0
88	20240909	172300	212821431	984	984	984	984	0
89	20240909	172200	212821431	984	984	984	984	0
90	20240909	172100	212821431	984	984	984	984	0
91	20240909	172000	212821431	984	984	984	984	0
92	20240909	171900	212821431	984	984	984	984	9199
93	20240909	171800	212821431	984	984	984	984	0
94	20240909	171700	212821431	984	984	984	984	0
95	20240909	171600	212821431	984	984	984	984	0
96	20240909	171500	212821431	984	984	984	984	0
97	20240909	171400	212821431	984	984	984	984	0
98	20240909	171300	212821431	984	984	984	984	0
99	20240909	171200	212821431	984	984	984	984	0
100	20240909	171100	212821431	984	984	984	984	0
101	20240909	171000	212821431	984	984	984	984	0
102	20240909	170900	212821431	984	984	984	984	0
103	20240909	170800	212821431	984	984	984	984	0
104	20240909	170700	212821431	984	984	984	984	0
105	20240909	170600	212821431	984	984	984	984	0
106	20240909	170500	212821431	984	984	984	984	0
107	20240909	170400	212821431	984	984	984	984	0
108	20240909	170300	212821431	984	984	984	984	0
109	20240909	170200	212821431	984	984	984	984	0
110	20240909	170100	212821431	984	984	984	984	0
111	20240909	170000	212821431	984	984	984	984	0
112	20240909	165900	212821431	984	984	984	984	0
113	20240909	165800	212821431	984	984	984	984	0
114	20240909	165700	212821431	984	984	984	984	0
115	20240909	165600	212821431	984	984	984	984	0
116	20240909	165500	212821431	984	984	984	984	0
117	20240909	165400	212821431	984	984	984	984	0
118	20240909	165300	212821431	984	984	984	984	0
119	20240909	165200	212821431	984	984	984	984	0
120	20240909	165100	212821431	984	984	984	984	0
121	20240909	165000	212821431	984	984	984	984	0
122	20240909	164900	212821431	984	984	984	984	9199
123	20240909	164800	212821431	984	984	984	984	0
124	20240909	164700	212821431	984	984	984	984	0
125	20240909	164600	212821431	984	984	984	984	0
126	20240909	164500	212821431	984	984	984	984	0
127	20240909	164400	212821431	984	984	984	984	0
128	20240909	164300	212821431	984	984	984	984	0
129	20240909	164200	212821431	984	984	984	984	0
130	20240909	164100	212821431	984	984	984	984	0
131	20240909	164000	212821431	984	984	984	984	0
132	20240909	163900	212821431	984	984	984	984	0
133	20240909	163800	212821431	984	984	984	984	0
134	20240909	163700	212821431	984	984	984	984	0
135	20240909	163600	212821431	984	984	984	984	0
136	20240909	163500	212821431	984	984	984	984	0
137	20240909	163400	212821431	984	984	984	984	0
138	20240909	163300	212821431	984	984	984	984	0
139	20240909	163200	212821431	984	984	984	984	0
140	20240909	163100	212821431	984	984	984	984	0
141	20240909	163000	212821431	984	984	984	984	0
142	20240909	162900	212821431	984	984	984	984	0
143	20240909	162800	212821431	984	984	984	984	0
144	20240909	162700	212821431	984	984	984	984	0
145	20240909	162600	212821431	984	984	984	984	0
146	20240909	162500	212821431	984	984	984	984	0
147	20240909	162400	212821431	984	984	984	984	0
148	20240909	162300	212821431	984	984	984	984	0
149	20240909	162200	212821431	984	984	984	984	0
150	20240909	162100	212821431	984	984	984	984	0
151	20240909	162000	212821431	984	984	984	984	0
152	20240909	161900	212821431	984	984	984	984	9199
153	20240909	161800	212821431	984	984	984	984	0
154	20240909	161700	212821431	984	984	984	984	0
155	20240909	161600	212821431	984	984	984	984	0
156	20240909	161500	212821431	984	984	984	984	0
157	20240909	161400	212821431	984	984	984	984	0
158	20240909	161300	212821431	984	984	984	984	0
159	20240909	161200	212821431	984	984	984	984	0
160	20240909	161100	212821431	984	984	984	984	0
161	20240909	161000	212821431	984	984	984	984	0
162	20240909	160900	212821431	984	984	984	984	0
163	20240909	160800	212821431	984	984	984	984	0
164	20240909	160700	212821431	984	984	984	984	0
165	20240909	160600	212821431	984	984	984	984	0
166	20240909	160500	212821431	984	984	984	984	0
167	20240909	160400	212821431	984	984	984	984	0
168	20240909	160300	212821431	984	984	984	984	0
169	20240909	160200	212821431	984	984	984	984	0
170	20240909	160100	212821431	984	984	984	984	0
171	20240909	160000	212821431	984	984	984	984	0
172	20240909	155900	212821431	984	984	984	984	0
173	20240909	155800	212821431	984	984	984	984	0
174	20240909	155700	212821431	984	984	984	984	0
175	20240909	155600	212821431	984	984	984	984	0
176	20240909	155500	212821431	984	984	984	984	0
177	20240909	155400	212821431	984	984	984	984	0
178	20240909	155300	212821431	984	984	984	984	0
179	20240909	155200	212821431	984	984	984	984	0
180	20240909	155100	212821431	984	984	984	984	0
181	20240909	155000	212821431	984	984	984	984	0
182	20240909	154900	212821431	984	984	984	984	9199
183	20240909	154800	212821431	984	984	984	984	0
184	20240909	154700	212821431	984	984	984	984	0
185	20240909	154600	212821431	984	984	984	984	0
186	20240909	154500	212821431	984	984	984	984	0
187	20240909	154400	212821431	984	984	984	984	0
188	20240909	154300	212821431	984	984	984	984	0
189	20240909	154200	212821431	984	984	984	984	0
190	20240909	154100	212821431	984	984	984	984	0
191	20240909	154000	212821431	984	984	984	984	0
192	20240909	153900	212821431	984	984	984	984	0
193	20240909	153800	212821431	984	984	984	984	0
194	20240909	153700	212821431	984	984	984	984	0
195	20240909	153600	212821431	984	984	984	984	0
196	20240909	153500	212821431	984	984	984	984	0
197	20240909	153400	212821431	984	984	984	984	0
198	20240909	153300	212821431	984	984	984	984	0
199	20240909	153200	212821431	984	984	984	984	0
200	20240909	153100	212821431	984	984	984	984	0
201	20240909	153000	212821431	984	984	984	984	9199
202	20240909	152900	203769615	985	985	985	985	0
203	20240909	152800	203769615	985	985	985	985	0
204	20240909	152700	203769615	985	985	985	985	0
205	20240909	152600	203769615	985	985	985	985	0
206	20240909	152500	203769615	985	985	985	985	0
207	20240909	152400	203769615	985	985	985	985	0
208	20240909	152300	203769615	985	985	985	985	0
209	20240909	152200	203769615	985	985	985	985	0
210	20240909	152100	203769615	985	985	985	985	0
211	20240909	152000	203769615	985	985	985	985	0
212	20240909	151900	203769615	985	982	985	982	88
213	20240909	151800	203683136	985	984	985	984	13
214	20240909	151700	203670343	985	985	985	985	4
215	20240909	151600	203666403	985	985	985	985	123
216	20240909	151500	203545248	985	983	985	982	260
217	20240909	151400	203289670	985	985	985	985	520
218	20240909	151300	202777470	985	985	985	985	0
219	20240909	151200	202777470	985	985	985	985	1
220	20240909	151100	202776485	984	985	985	984	3189
221	20240909	151000	199635409	985	984	985	984	50
222	20240909	150900	199586208	984	984	984	984	20
223	20240909	150800	199566528	985	980	985	980	103
224	20240909	150700	199465583	985	985	985	985	1
225	20240909	150600	199464598	985	985	985	985	0
226	20240909	150500	199464598	985	985	985	985	0
227	20240909	150400	199464598	985	983	985	980	1350
228	20240909	150300	198141260	981	983	983	981	3160
229	20240909	150200	195036883	984	984	984	983	3
230	20240909	150100	195033932	983	983	983	983	11
231	20240909	150000	195023119	985	983	985	983	92
232	20240909	145900	194932634	983	983	983	983	187
233	20240909	145800	194748813	984	984	984	984	0
234	20240909	145700	194748813	984	984	984	984	21
235	20240909	145600	194728149	986	984	986	983	64
236	20240909	145500	194665226	987	985	987	985	110
237	20240909	145400	194556779	985	987	987	985	28
238	20240909	145300	194529159	987	987	987	987	0
239	20240909	145200	194529159	987	987	987	987	0
240	20240909	145100	194529159	987	985	987	984	220
241	20240909	145000	194312571	985	986	986	985	3
242	20240909	144900	194309614	987	987	987	987	1
243	20240909	144800	194308627	984	987	987	984	2600
244	20240909	144700	191749927	987	987	987	984	508
245	20240909	144600	191248546	987	987	987	987	8
246	20240909	144500	191240650	988	987	988	982	1118
247	20240909	144400	190140357	988	988	988	988	51
248	20240909	144300	190089969	983	983	983	983	120
249	20240909	144200	189972009	988	988	988	988	1
250	20240909	144100	189971021	983	988	988	983	26
251	20240909	144000	189945363	988	988	988	988	0
252	20240909	143900	189945363	988	988	988	988	0
253	20240909	143800	189945363	988	985	988	985	2609
254	20240909	143700	187373664	983	983	983	983	0
255	20240909	143600	187373664	983	983	983	983	0
256	20240909	143500	187373664	983	983	983	983	7
257	20240909	143400	187366783	986	986	986	986	6
258	20240909	143300	187360867	986	986	986	986	0
259	20240909	143200	187360867	986	986	986	983	8
260	20240909	143100	187352997	986	984	986	984	914
261	20240909	143000	186452959	983	983	983	983	1150
262	20240909	142900	185322509	986	983	986	983	6
263	20240909	142800	185316608	986	986	986	986	8
264	20240909	142700	185308720	986	983	986	983	8
265	20240909	142600	185300853	986	986	986	986	0
266	20240909	142500	185300853	986	986	986	986	201
267	20240909	142400	185102667	984	986	986	984	3550
268	20240909	142300	181602667	986	986	986	983	858
269	20240909	142200	180756697	986	986	986	986	1
270	20240909	142100	180755711	986	986	986	986	0
271	20240909	142000	180755711	986	983	986	983	6
272	20240909	141900	180749810	986	985	986	985	2320
273	20240909	141800	178464609	985	985	985	985	0
274	20240909	141700	178464609	985	983	985	983	1370
275	20240909	141600	177117780	985	985	985	980	51
276	20240909	141500	177067785	985	985	985	985	1
277	20240909	141400	177066800	980	985	985	980	88
278	20240909	141300	176980455	985	984	985	984	95
279	20240909	141200	176886974	985	981	985	980	2053
280	20240909	141100	174873374	985	982	985	982	19
281	20240909	141000	174854674	985	984	985	984	2
282	20240909	140900	174852705	985	985	985	985	5
283	20240909	140800	174847780	981	981	981	981	7
284	20240909	140700	174840913	985	985	985	985	0
285	20240909	140600	174840913	985	985	985	985	0
286	20240909	140500	174840913	985	980	985	980	7
287	20240909	140400	174834048	985	985	985	985	0
288	20240909	140300	174834048	985	985	985	985	0
289	20240909	140200	174834048	985	980	985	980	6
290	20240909	140100	174828163	985	985	985	985	100
291	20240909	140000	174729663	985	985	985	985	0
292	20240909	135900	174729663	985	979	985	979	112
293	20240909	135800	174619385	985	980	985	979	1803
294	20240909	135700	172852924	985	985	985	985	0
295	20240909	135600	172852924	985	980	985	980	7
296	20240909	135500	172846059	985	985	985	985	0
297	20240909	135400	172846059	985	985	985	985	0
298	20240909	135300	172846059	985	985	985	985	0
299	20240909	135200	172846059	985	979	985	979	11
300	20240909	135100	172835259	985	984	985	984	20
301	20240909	135000	172815578	979	979	979	979	7
302	20240909	134900	172808725	986	986	986	986	0
303	20240909	134800	172808725	986	981	986	978	4684
304	20240909	134700	168219293	982	982	982	980	80
305	20240909	134600	168140745	983	982	983	982	715
306	20240909	134500	167438611	982	981	982	981	1025
307	20240909	134400	166433085	984	981	984	981	8
308	20240909	134300	166425231	985	985	985	985	0
309	20240909	134200	166425231	985	985	985	985	2
310	20240909	134100	166423261	986	981	986	979	229
311	20240909	134000	166198483	985	986	986	980	7641
312	20240909	133900	158709964	986	985	986	985	122
313	20240909	133800	158589782	986	980	986	980	8
314	20240909	133700	158581930	986	984	986	984	10
315	20240909	133600	158572086	983	983	983	983	3081
316	20240909	133500	155543463	983	983	983	983	0
317	20240909	133400	155543463	983	982	983	979	25
318	20240909	133300	155518925	982	981	982	979	86
319	20240909	133200	155434719	980	981	981	980	1421
320	20240909	133100	154041818	982	982	982	982	0
321	20240909	133000	154041818	982	982	982	982	1
322	20240909	132900	154040836	981	981	982	981	19
323	20240909	132800	154022195	983	983	983	983	0
324	20240909	132700	154022195	983	982	983	982	3
325	20240909	132600	154019248	983	983	983	983	2
326	20240909	132500	154017282	981	981	981	981	5
327	20240909	132400	154012377	983	983	983	983	0
328	20240909	132300	154012377	983	981	983	981	9
329	20240909	132200	154003544	983	983	983	983	0
330	20240909	132100	154003544	983	982	983	982	93
331	20240909	132000	153912217	981	979	981	979	264
332	20240909	131900	153653245	983	983	983	983	0
333	20240909	131800	153653245	983	983	983	983	0
334	20240909	131700	153653245	983	983	983	983	1
335	20240909	131600	153652262	980	980	980	980	5
336	20240909	131500	153647362	983	981	983	981	2496
337	20240909	131400	151195747	982	982	982	979	18
338	20240909	131300	151178092	983	983	983	983	0
339	20240909	131200	151178092	983	983	983	983	0
340	20240909	131100	151178092	983	983	983	983	3000
341	20240909	131000	148229092	983	982	983	979	241
342	20240909	130900	147992446	983	983	983	983	0
343	20240909	130800	147992446	983	983	983	983	0
344	20240909	130700	147992446	983	982	983	979	123
345	20240909	130600	147871673	983	983	983	983	0
346	20240909	130500	147871673	983	983	983	983	1
347	20240909	130400	147870690	979	979	979	979	7
348	20240909	130300	147863837	983	980	983	980	1080
349	20240909	130200	146803800	980	982	982	979	159
350	20240909	130100	146648134	979	982	982	979	7
351	20240909	130000	146641278	982	982	982	982	10
352	20240909	125900	146631458	982	982	983	982	3685
353	20240909	125800	143012181	982	977	982	977	6
354	20240909	125700	143006314	982	982	982	982	1
355	20240909	125600	143005332	982	977	982	977	8
356	20240909	125500	142997511	982	977	982	977	1119
357	20240909	125400	141903302	978	980	982	978	1002
358	20240909	125300	140921342	982	982	982	982	1
359	20240909	125200	140920360	982	977	982	977	7
360	20240909	125100	140913516	983	980	983	980	101
361	20240909	125000	140814533	983	980	983	980	2581
362	20240909	124900	138282870	981	976	981	976	6
363	20240909	124800	138277009	984	984	984	984	0
364	20240909	124700	138277009	984	984	984	984	0
365	20240909	124600	138277009	984	986	986	976	41
366	20240909	124500	138236655	986	978	986	978	3068
367	20240909	124400	135227467	978	978	978	978	0
368	20240909	124300	135227467	978	975	978	975	8
369	20240909	124200	135219661	978	978	978	978	12
370	20240909	124100	135207925	978	978	978	978	0
371	20240909	124000	135207925	978	975	978	975	6
372	20240909	123900	135202072	978	974	978	974	178
373	20240909	123800	135028621	974	974	974	974	100
374	20240909	123700	134931221	974	972	974	971	207
375	20240909	123600	134730022	973	973	973	973	0
376	20240909	123500	134730022	973	973	973	973	1249
377	20240909	123400	133514745	978	973	978	973	7
378	20240909	123300	133507929	978	978	978	978	0
379	20240909	123200	133507929	978	975	978	975	4806
380	20240909	123100	128813041	975	972	975	972	2047
381	20240909	123000	126817271	975	972	975	972	692
382	20240909	122900	126144393	975	971	975	971	653
383	20240909	122800	125510326	971	977	977	971	2507
384	20240909	122700	123073639	977	976	977	976	70
385	20240909	122600	123005316	976	976	976	976	44
386	20240909	122500	122962372	976	976	976	975	61
387	20240909	122400	122902842	976	977	977	976	1900
388	20240909	122300	121048441	977	977	977	977	118
389	20240909	122200	120933155	978	976	978	976	8
390	20240909	122100	120925343	978	976	978	976	5
391	20240909	122000	120920459	978	976	978	976	75
392	20240909	121900	120847245	975	976	976	975	17
393	20240909	121800	120830660	976	976	976	976	404
394	20240909	121700	120436356	978	978	978	978	0
395	20240909	121600	120436356	978	977	978	977	37
396	20240909	121500	120400203	978	978	978	978	151
397	20240909	121400	120252525	978	978	978	978	50
398	20240909	121300	120203625	978	975	978	975	941
399	20240909	121200	119285643	975	977	978	975	5060
400	20240909	121100	114352031	977	977	977	977	1
401	20240909	121000	114351054	975	975	975	975	7
402	20240909	120900	114344229	978	976	978	976	300
403	20240909	120800	114051267	976	976	976	976	0
404	20240909	120700	114051267	976	974	976	973	758
405	20240909	120600	113312908	975	975	975	975	313
406	20240909	120500	113007733	976	975	976	974	6552
407	20240909	120400	106624340	974	974	975	974	9
408	20240909	120300	106615573	975	975	975	975	10
409	20240909	120200	106605823	975	974	975	974	35
410	20240909	120100	106571732	975	974	975	974	9
411	20240909	120000	106562964	975	975	975	975	1
412	20240909	115900	106561989	974	975	975	974	2
413	20240909	115800	106560040	975	974	975	974	1187
414	20240909	115700	105403901	975	975	975	975	0
415	20240909	115600	105403901	975	975	975	975	0
416	20240909	115500	105403901	975	972	975	972	134
417	20240909	115400	105273266	975	975	975	975	0
418	20240909	115300	105273266	975	975	975	975	0
419	20240909	115200	105273266	975	973	975	973	11
420	20240909	115100	105262555	975	975	975	975	0
421	20240909	115000	105262555	975	975	975	975	0
422	20240909	114900	105262555	975	971	975	971	7
423	20240909	114800	105255754	975	975	975	975	0
424	20240909	114700	105255754	975	975	975	975	0
425	20240909	114600	105255754	975	975	975	975	1
426	20240909	114500	105254779	975	974	975	971	336
427	20240909	114400	104927472	974	974	974	974	30
428	20240909	114300	104898252	975	971	975	971	408
429	20240909	114200	104500480	976	973	976	973	90
430	20240909	114100	104412810	975	973	975	973	80
431	20240909	114000	104334945	976	970	976	970	17
432	20240909	113900	104318449	976	976	976	976	0
433	20240909	113800	104318449	976	976	976	976	16
434	20240909	113700	104302833	976	974	976	974	50
435	20240909	113600	104254115	974	975	976	971	1795
436	20240909	113500	102510250	976	976	976	976	0
437	20240909	113400	102510250	976	974	976	974	9
438	20240909	113300	102501480	976	976	976	976	3
439	20240909	113200	102498552	975	975	975	975	785
440	20240909	113100	101733177	975	975	975	975	1
441	20240909	113000	101732202	971	971	971	971	6
442	20240909	112900	101726376	975	975	975	975	0
443	20240909	112800	101726376	975	973	975	973	260
444	20240909	112700	101473263	972	972	972	972	9
445	20240909	112600	101464515	974	974	974	974	10
446	20240909	112500	101454775	974	971	974	971	8
447	20240909	112400	101447004	974	973	974	973	932
448	20240909	112300	100540167	975	974	975	973	14
449	20240909	112200	100526529	974	975	975	974	12
450	20240909	112100	100514840	973	975	975	973	10
451	20240909	112000	100505104	975	975	975	975	6
452	20240909	111900	100499254	975	975	975	975	20
453	20240909	111800	100479754	975	973	975	973	118
454	20240909	111700	100364936	975	975	975	975	0
455	20240909	111600	100364936	975	975	976	975	151
456	20240909	111500	100217710	976	976	976	976	20
457	20240909	111400	100198190	976	972	976	972	71
458	20240909	111300	100129117	972	970	972	970	397
459	20240909	111200	99743895	972	969	972	969	3364
460	20240909	111100	96484176	971	971	971	971	145
461	20240909	111000	96343381	971	971	971	971	103
462	20240909	110900	96243368	971	969	971	969	6
463	20240909	110800	96237552	972	972	972	972	0
464	20240909	110700	96237552	972	969	972	969	9
465	20240909	110600	96228825	972	972	972	972	0
466	20240909	110500	96228825	972	972	972	972	0
467	20240909	110400	96228825	972	972	972	972	0
468	20240909	110300	96228825	972	969	972	969	7
469	20240909	110200	96222039	978	978	978	978	0
470	20240909	110100	96222039	978	978	978	978	0
471	20240909	110000	96222039	978	968	978	968	306
472	20240909	105900	95923749	975	975	975	975	36
473	20240909	105800	95888649	975	971	975	968	1413
474	20240909	105700	94516798	969	969	971	969	100
475	20240909	105600	94419896	973	973	973	973	10
476	20240909	105500	94410166	973	973	973	973	1140
477	20240909	105400	93300946	973	970	973	968	409
478	20240909	105300	92904065	970	970	970	970	39
479	20240909	105200	92866235	970	971	971	970	3111
480	20240909	105100	89848467	973	971	973	971	135
481	20240909	105000	89717317	972	972	972	970	440
482	20240909	104900	89290397	972	970	972	970	201
483	20240909	104800	89095425	972	969	972	969	8
484	20240909	104700	89087670	973	967	973	967	4110
485	20240909	104600	85112994	966	967	967	966	148
486	20240909	104500	84969923	966	966	967	966	1067
487	20240909	104400	83938170	967	966	967	966	86
488	20240909	104300	83855079	966	966	966	966	55
489	20240909	104200	83801949	967	966	967	966	54
490	20240909	104100	83749783	966	967	967	966	4045
491	20240909	104000	79838311	967	967	967	966	131
492	20240909	103900	79711677	966	966	966	966	5024
493	20240909	103800	74858493	967	968	968	967	226
494	20240909	103700	74639950	967	968	968	967	48
495	20240909	103600	74593530	967	967	968	967	105
496	20240909	103500	74491993	969	967	969	967	3
497	20240909	103400	74489090	969	968	969	968	32
498	20240909	103300	74458113	968	968	968	968	17
499	20240909	103200	74441657	969	969	969	969	7
500	20240909	103100	74434874	969	969	969	969	101
501	20240909	103000	74337005	967	967	967	967	7
502	20240909	102900	74330236	969	969	969	969	0
503	20240909	102800	74330236	969	968	969	968	72
504	20240909	102700	74260535	967	968	968	967	63
505	20240909	102600	74199601	969	969	969	969	0
506	20240909	102500	74199601	969	969	969	969	0
507	20240909	102400	74199601	969	969	969	969	1
508	20240909	102300	74198632	968	968	969	968	61
509	20240909	102200	74139582	969	968	969	968	79
510	20240909	102100	74063109	969	970	970	968	10
511	20240909	102000	74053424	970	969	970	969	7
512	20240909	101900	74046640	970	970	970	970	0
513	20240909	101800	74046640	970	968	970	968	7
514	20240909	101700	74039862	970	969	970	969	11
515	20240909	101600	74029202	970	970	970	970	50
516	20240909	101500	73980702	971	971	971	971	1
517	20240909	101400	73979731	968	968	968	968	5
518	20240909	101300	73974891	971	971	971	971	0
519	20240909	101200	73974891	971	969	971	969	365
520	20240909	101100	73620853	970	970	970	970	0
521	20240909	101000	73620853	970	969	970	969	225
522	20240909	100900	73402827	969	968	969	968	8
523	20240909	100800	73395081	970	970	970	970	2
524	20240909	100700	73393141	969	968	970	968	46
525	20240909	100600	73348560	968	965	968	964	125
526	20240909	100500	73227913	967	967	967	967	149
527	20240909	100400	73083830	967	967	967	967	6
528	20240909	100300	73078028	967	963	967	963	8
529	20240909	100200	73070320	968	967	968	967	1000
530	20240909	100100	72102477	970	970	970	970	0
531	20240909	100000	72102477	970	965	970	965	49
532	20240909	095900	72055187	972	972	972	972	0
533	20240909	095800	72055187	972	965	973	965	118
534	20240909	095700	71941085	965	965	965	965	0
535	20240909	095600	71941085	965	964	965	964	628
536	20240909	095500	71335692	964	964	964	962	85
537	20240909	095400	71253916	964	962	964	962	175
538	20240909	095300	71085467	964	963	964	962	1572
539	20240909	095200	69571834	963	963	964	963	1193
540	20240909	095100	68422974	966	965	966	964	2964
541	20240909	095000	65562787	965	965	966	965	190
542	20240909	094900	65379426	965	966	966	965	820
543	20240909	094800	64587381	969	966	969	966	1058
544	20240909	094700	63565347	969	970	970	967	317
545	20240909	094600	63258799	968	969	970	968	1237
546	20240909	094500	62060695	970	969	970	969	1050
547	20240909	094400	61043243	969	969	969	969	56
548	20240909	094300	60988979	971	971	971	971	0
549	20240909	094200	60988979	971	969	971	969	122
550	20240909	094100	60870728	969	968	969	968	151
551	20240909	094000	60724558	971	972	972	971	10
552	20240909	093900	60714840	973	973	973	973	0
553	20240909	093800	60714840	973	973	973	973	504
554	20240909	093700	60224448	973	973	973	972	2025
555	20240909	093600	58254314	973	968	973	968	3531
556	20240909	093500	54835409	969	969	969	967	86
557	20240909	093400	54752195	969	969	969	969	120
558	20240909	093300	54635915	969	969	969	966	2087
559	20240909	093200	52616568	969	973	973	968	699
560	20240909	093100	51939438	969	973	973	969	40
561	20240909	093000	51900558	973	970	973	970	101
562	20240909	092900	51802585	970	970	970	970	225
563	20240909	092800	51584335	973	973	973	973	104
564	20240909	092700	51483143	973	973	973	973	0
565	20240909	092600	51483143	973	973	973	973	140
566	20240909	092500	51346923	973	973	973	973	1
567	20240909	092400	51345950	970	970	970	970	455
568	20240909	092300	50904600	970	970	970	970	32
569	20240909	092200	50873560	970	970	970	970	139
570	20240909	092100	50738730	970	970	970	970	3020
571	20240909	092000	47809330	970	970	970	970	121
572	20240909	091900	47691960	970	970	970	970	23
573	20240909	091800	47669650	970	970	970	970	120
574	20240909	091700	47553250	970	970	970	970	706
575	20240909	091600	46868430	970	970	970	970	20
576	20240909	091500	46849030	970	970	970	968	705
577	20240909	091400	46166550	968	964	968	964	6377
578	20240909	091300	40002099	964	964	964	964	20
579	20240909	091200	39982819	963	963	963	963	118
580	20240909	091100	39869185	959	958	963	958	6685
581	20240909	091000	33460637	958	965	965	958	2822
582	20240909	090900	30746370	963	962	963	957	1448
583	20240909	090800	29352591	958	963	963	958	2598
584	20240909	090700	26862113	963	963	963	957	642
585	20240909	090600	26247107	963	963	963	963	350
586	20240909	090500	25910057	964	965	965	960	1609
587	20240909	090400	24364358	965	966	966	961	1473
588	20240909	090300	22943875	968	968	968	968	91
589	20240909	090200	22855787	968	968	968	968	120
590	20240909	090100	22739627	968	968	968	968	1
591	20240909	090000	22738659	974	955	977	955	21757