KissMeData/008040/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184900	233430809	980	980	980	980	6772
3	20240911	184800	233430809	980	980	980	980	0
4	20240911	184700	233430809	980	980	980	980	0
5	20240911	184600	233430809	980	980	980	980	0
6	20240911	184500	233430809	980	980	980	980	0
7	20240911	184400	233430809	980	980	980	980	0
8	20240911	184300	233430809	980	980	980	980	0
9	20240911	184200	233430809	980	980	980	980	0
10	20240911	184100	233430809	980	980	980	980	0
11	20240911	184000	233430809	980	980	980	980	0
12	20240911	183900	233430809	980	980	980	980	0
13	20240911	183800	233430809	980	980	980	980	0
14	20240911	183700	233430809	980	980	980	980	0
15	20240911	183600	233430809	980	980	980	980	0
16	20240911	183500	233430809	980	980	980	980	0
17	20240911	183400	233430809	980	980	980	980	0
18	20240911	183300	233430809	980	980	980	980	0
19	20240911	183200	233430809	980	980	980	980	0
20	20240911	183100	233430809	980	980	980	980	0
21	20240911	183000	233430809	980	980	980	980	0
22	20240911	182900	233430809	980	980	980	980	0
23	20240911	182800	233430809	980	980	980	980	0
24	20240911	182700	233430809	980	980	980	980	0
25	20240911	182600	233430809	980	980	980	980	0
26	20240911	182500	233430809	980	980	980	980	0
27	20240911	182400	233430809	980	980	980	980	0
28	20240911	182300	233430809	980	980	980	980	0
29	20240911	182200	233430809	980	980	980	980	0
30	20240911	182100	233430809	980	980	980	980	0
31	20240911	182000	233430809	980	980	980	980	0
32	20240911	181900	233430809	980	980	980	980	6772
33	20240911	181800	233430809	980	980	980	980	0
34	20240911	181700	233430809	980	980	980	980	0
35	20240911	181600	233430809	980	980	980	980	0
36	20240911	181500	233430809	980	980	980	980	0
37	20240911	181400	233430809	980	980	980	980	0
38	20240911	181300	233430809	980	980	980	980	0
39	20240911	181200	233430809	980	980	980	980	0
40	20240911	181100	233430809	980	980	980	980	0
41	20240911	181000	233430809	980	980	980	980	0
42	20240911	180900	233430809	980	980	980	980	0
43	20240911	180800	233430809	980	980	980	980	0
44	20240911	180700	233430809	980	980	980	980	0
45	20240911	180600	233430809	980	980	980	980	0
46	20240911	180500	233430809	980	980	980	980	0
47	20240911	180400	233430809	980	980	980	980	0
48	20240911	180300	233430809	980	980	980	980	0
49	20240911	180200	233430809	980	980	980	980	0
50	20240911	180100	233430809	980	980	980	980	0
51	20240911	180000	233430809	980	980	980	980	0
52	20240911	175900	233430809	980	980	980	980	0
53	20240911	175800	233430809	980	980	980	980	0
54	20240911	175700	233430809	980	980	980	980	0
55	20240911	175600	233430809	980	980	980	980	0
56	20240911	175500	233430809	980	980	980	980	0
57	20240911	175400	233430809	980	980	980	980	0
58	20240911	175300	233430809	980	980	980	980	0
59	20240911	175200	233430809	980	980	980	980	0
60	20240911	175100	233430809	980	980	980	980	0
61	20240911	175000	233430809	980	980	980	980	0
62	20240911	174900	233430809	980	980	980	980	6772
63	20240911	174800	233430809	980	980	980	980	0
64	20240911	174700	233430809	980	980	980	980	0
65	20240911	174600	233430809	980	980	980	980	0
66	20240911	174500	233430809	980	980	980	980	0
67	20240911	174400	233430809	980	980	980	980	0
68	20240911	174300	233430809	980	980	980	980	0
69	20240911	174200	233430809	980	980	980	980	0
70	20240911	174100	233430809	980	980	980	980	0
71	20240911	174000	233430809	980	980	980	980	0
72	20240911	173900	233430809	980	980	980	980	0
73	20240911	173800	233430809	980	980	980	980	0
74	20240911	173700	233430809	980	980	980	980	0
75	20240911	173600	233430809	980	980	980	980	0
76	20240911	173500	233430809	980	980	980	980	0
77	20240911	173400	233430809	980	980	980	980	0
78	20240911	173300	233430809	980	980	980	980	0
79	20240911	173200	233430809	980	980	980	980	0
80	20240911	173100	233430809	980	980	980	980	0
81	20240911	173000	233430809	980	980	980	980	0
82	20240911	172900	233430809	980	980	980	980	0
83	20240911	172800	233430809	980	980	980	980	0
84	20240911	172700	233430809	980	980	980	980	0
85	20240911	172600	233430809	980	980	980	980	0
86	20240911	172500	233430809	980	980	980	980	0
87	20240911	172400	233430809	980	980	980	980	0
88	20240911	172300	233430809	980	980	980	980	0
89	20240911	172200	233430809	980	980	980	980	0
90	20240911	172100	233430809	980	980	980	980	0
91	20240911	172000	233430809	980	980	980	980	0
92	20240911	171900	233430809	980	980	980	980	6772
93	20240911	171800	233430809	980	980	980	980	0
94	20240911	171700	233430809	980	980	980	980	0
95	20240911	171600	233430809	980	980	980	980	0
96	20240911	171500	233430809	980	980	980	980	0
97	20240911	171400	233430809	980	980	980	980	0
98	20240911	171300	233430809	980	980	980	980	0
99	20240911	171200	233430809	980	980	980	980	0
100	20240911	171100	233430809	980	980	980	980	0
101	20240911	171000	233430809	980	980	980	980	0
102	20240911	170900	233430809	980	980	980	980	0
103	20240911	170800	233430809	980	980	980	980	0
104	20240911	170700	233430809	980	980	980	980	0
105	20240911	170600	233430809	980	980	980	980	0
106	20240911	170500	233430809	980	980	980	980	0
107	20240911	170400	233430809	980	980	980	980	0
108	20240911	170300	233430809	980	980	980	980	0
109	20240911	170200	233430809	980	980	980	980	0
110	20240911	170100	233430809	980	980	980	980	0
111	20240911	170000	233430809	980	980	980	980	0
112	20240911	165900	233430809	980	980	980	980	0
113	20240911	165800	233430809	980	980	980	980	0
114	20240911	165700	233430809	980	980	980	980	0
115	20240911	165600	233430809	980	980	980	980	0
116	20240911	165500	233430809	980	980	980	980	0
117	20240911	165400	233430809	980	980	980	980	0
118	20240911	165300	233430809	980	980	980	980	0
119	20240911	165200	233430809	980	980	980	980	0
120	20240911	165100	233430809	980	980	980	980	0
121	20240911	165000	233430809	980	980	980	980	0
122	20240911	164900	233430809	980	980	980	980	6772
123	20240911	164800	233430809	980	980	980	980	0
124	20240911	164700	233430809	980	980	980	980	0
125	20240911	164600	233430809	980	980	980	980	0
126	20240911	164500	233430809	980	980	980	980	0
127	20240911	164400	233430809	980	980	980	980	0
128	20240911	164300	233430809	980	980	980	980	0
129	20240911	164200	233430809	980	980	980	980	0
130	20240911	164100	233430809	980	980	980	980	0
131	20240911	164000	233430809	980	980	980	980	0
132	20240911	163900	233430809	980	980	980	980	0
133	20240911	163800	233430809	980	980	980	980	0
134	20240911	163700	233430809	980	980	980	980	0
135	20240911	163600	233430809	980	980	980	980	0
136	20240911	163500	233430809	980	980	980	980	0
137	20240911	163400	233430809	980	980	980	980	0
138	20240911	163300	233430809	980	980	980	980	0
139	20240911	163200	233430809	980	980	980	980	0
140	20240911	163100	233430809	980	980	980	980	0
141	20240911	163000	233430809	980	980	980	980	0
142	20240911	162900	233430809	980	980	980	980	0
143	20240911	162800	233430809	980	980	980	980	0
144	20240911	162700	233430809	980	980	980	980	0
145	20240911	162600	233430809	980	980	980	980	0
146	20240911	162500	233430809	980	980	980	980	0
147	20240911	162400	233430809	980	980	980	980	0
148	20240911	162300	233430809	980	980	980	980	0
149	20240911	162200	233430809	980	980	980	980	0
150	20240911	162100	233430809	980	980	980	980	0
151	20240911	162000	233430809	980	980	980	980	0
152	20240911	161900	233430809	980	980	980	980	6772
153	20240911	161800	233430809	980	980	980	980	0
154	20240911	161700	233430809	980	980	980	980	0
155	20240911	161600	233430809	980	980	980	980	0
156	20240911	161500	233430809	980	980	980	980	0
157	20240911	161400	233430809	980	980	980	980	0
158	20240911	161300	233430809	980	980	980	980	0
159	20240911	161200	233430809	980	980	980	980	0
160	20240911	161100	233430809	980	980	980	980	0
161	20240911	161000	233430809	980	980	980	980	0
162	20240911	160900	233430809	980	980	980	980	0
163	20240911	160800	233430809	980	980	980	980	0
164	20240911	160700	233430809	980	980	980	980	0
165	20240911	160600	233430809	980	980	980	980	0
166	20240911	160500	233430809	980	980	980	980	0
167	20240911	160400	233430809	980	980	980	980	0
168	20240911	160300	233430809	980	980	980	980	0
169	20240911	160200	233430809	980	980	980	980	0
170	20240911	160100	233430809	980	980	980	980	0
171	20240911	160000	233430809	980	980	980	980	0
172	20240911	155900	233430809	980	980	980	980	0
173	20240911	155800	233430809	980	980	980	980	0
174	20240911	155700	233430809	980	980	980	980	0
175	20240911	155600	233430809	980	980	980	980	0
176	20240911	155500	233430809	980	980	980	980	0
177	20240911	155400	233430809	980	980	980	980	0
178	20240911	155300	233430809	980	980	980	980	0
179	20240911	155200	233430809	980	980	980	980	0
180	20240911	155100	233430809	980	980	980	980	0
181	20240911	155000	233430809	980	980	980	980	0
182	20240911	154900	233430809	980	980	980	980	6772
183	20240911	154800	233430809	980	980	980	980	0
184	20240911	154700	233430809	980	980	980	980	0
185	20240911	154600	233430809	980	980	980	980	0
186	20240911	154500	233430809	980	980	980	980	0
187	20240911	154400	233430809	980	980	980	980	0
188	20240911	154300	233430809	980	980	980	980	0
189	20240911	154200	233430809	980	980	980	980	0
190	20240911	154100	233430809	980	980	980	980	0
191	20240911	154000	233430809	980	980	980	980	0
192	20240911	153900	233430809	980	980	980	980	0
193	20240911	153800	233430809	980	980	980	980	0
194	20240911	153700	233430809	980	980	980	980	0
195	20240911	153600	233430809	980	980	980	980	0
196	20240911	153500	233430809	980	980	980	980	0
197	20240911	153400	233430809	980	980	980	980	0
198	20240911	153300	233430809	980	980	980	980	0
199	20240911	153200	233430809	980	980	980	980	0
200	20240911	153100	233430809	980	980	980	980	0
201	20240911	153000	233430809	980	980	980	980	6772
202	20240911	152900	226794249	983	983	983	983	0
203	20240911	152800	226794249	983	983	983	983	0
204	20240911	152700	226794249	983	983	983	983	0
205	20240911	152600	226794249	983	983	983	983	0
206	20240911	152500	226794249	983	983	983	983	0
207	20240911	152400	226794249	983	983	983	983	0
208	20240911	152300	226794249	983	983	983	983	0
209	20240911	152200	226794249	983	983	983	983	0
210	20240911	152100	226794249	983	983	983	983	0
211	20240911	152000	226794249	983	983	983	983	0
212	20240911	151900	226794249	983	980	983	980	1310
213	20240911	151800	225509712	981	981	981	981	7
214	20240911	151700	225502845	981	981	981	981	90
215	20240911	151600	225414555	981	980	981	980	201
216	20240911	151500	225217574	981	981	981	980	2020
217	20240911	151400	223237454	980	980	981	980	56
218	20240911	151300	223182564	981	981	981	981	0
219	20240911	151200	223182564	981	981	981	981	0
220	20240911	151100	223182564	981	981	981	981	410
221	20240911	151000	222780354	980	980	980	980	10
222	20240911	150900	222770554	981	981	981	981	18
223	20240911	150800	222752896	981	980	981	980	321
224	20240911	150700	222438296	981	981	981	981	100
225	20240911	150600	222340196	981	981	981	981	19
226	20240911	150500	222321557	981	980	981	979	8226
227	20240911	150400	214259199	980	980	980	980	0
228	20240911	150300	214259199	980	980	980	980	0
229	20240911	150200	214259199	980	979	980	979	510
230	20240911	150100	213759899	980	980	980	980	0
231	20240911	150000	213759899	980	980	980	980	0
232	20240911	145900	213759899	980	980	980	980	0
233	20240911	145800	213759899	980	980	980	980	950
234	20240911	145700	212828899	981	980	981	979	580
235	20240911	145600	212261045	981	981	981	981	0
236	20240911	145500	212261045	981	981	981	981	10
237	20240911	145400	212251235	980	980	980	980	100
238	20240911	145300	212153235	981	981	981	981	0
239	20240911	145200	212153235	981	981	981	981	0
240	20240911	145100	212153235	981	981	981	981	0
241	20240911	145000	212153235	981	980	981	979	1908
242	20240911	144900	210283355	981	981	981	981	0
243	20240911	144800	210283355	981	981	981	981	82
244	20240911	144700	210202913	981	981	981	981	0
245	20240911	144600	210202913	981	981	981	981	0
246	20240911	144500	210202913	981	981	981	981	0
247	20240911	144400	210202913	981	981	981	981	0
248	20240911	144300	210202913	981	981	981	981	14
249	20240911	144200	210189179	981	981	981	981	39
250	20240911	144100	210150920	981	981	981	981	101
251	20240911	144000	210051839	982	982	982	982	0
252	20240911	143900	210051839	982	982	982	982	0
253	20240911	143800	210051839	982	982	982	982	0
254	20240911	143700	210051839	982	982	982	982	0
255	20240911	143600	210051839	982	982	982	982	0
256	20240911	143500	210051839	982	982	982	982	0
257	20240911	143400	210051839	982	982	982	982	0
258	20240911	143300	210051839	982	979	982	979	2
259	20240911	143200	210049878	982	980	982	980	752
260	20240911	143100	209312520	980	980	980	980	3300
261	20240911	143000	206078520	979	979	979	979	756
262	20240911	142900	205338396	980	980	980	980	0
263	20240911	142800	205338396	980	980	980	980	4942
264	20240911	142700	200495236	981	980	981	980	1460
265	20240911	142600	199064416	980	981	981	980	16
266	20240911	142500	199048735	980	980	980	980	1964
267	20240911	142400	197124015	981	981	981	981	0
268	20240911	142300	197124015	981	980	981	980	2164
269	20240911	142200	195002495	982	982	982	982	0
270	20240911	142100	195002495	982	981	982	980	950
271	20240911	142000	194071360	981	981	981	981	15
272	20240911	141900	194056645	980	980	980	980	0
273	20240911	141800	194056645	980	980	980	980	0
274	20240911	141700	194056645	980	980	980	980	0
275	20240911	141600	194056645	980	980	980	980	50
276	20240911	141500	194007645	981	981	981	981	0
277	20240911	141400	194007645	981	981	981	981	0
278	20240911	141300	194007645	981	981	981	981	0
279	20240911	141200	194007645	981	981	981	981	0
280	20240911	141100	194007645	981	981	981	981	0
281	20240911	141000	194007645	981	981	981	981	0
282	20240911	140900	194007645	981	981	981	981	1816
283	20240911	140800	192226149	981	981	981	981	100
284	20240911	140700	192128049	982	982	982	982	0
285	20240911	140600	192128049	982	982	982	982	5
286	20240911	140500	192123139	980	981	981	980	3852
287	20240911	140400	188346623	982	981	982	981	39
288	20240911	140300	188308359	982	982	982	982	1510
289	20240911	140200	186825539	983	982	983	982	480
290	20240911	140100	186354172	981	982	982	981	1035
291	20240911	140000	185337922	983	983	983	983	0
292	20240911	135900	185337922	983	983	983	983	0
293	20240911	135800	185337922	983	983	983	983	0
294	20240911	135700	185337922	983	983	983	983	0
295	20240911	135600	185337922	983	983	983	983	0
296	20240911	135500	185337922	983	982	983	982	11
297	20240911	135400	185327110	983	983	983	983	15
298	20240911	135300	185312365	983	983	983	983	0
299	20240911	135200	185312365	983	983	983	983	11
300	20240911	135100	185301552	983	983	983	983	0
301	20240911	135000	185301552	983	983	983	983	0
302	20240911	134900	185301552	983	983	983	983	10
303	20240911	134800	185291722	986	986	986	986	0
304	20240911	134700	185291722	986	986	986	986	0
305	20240911	134600	185291722	986	982	986	982	800
306	20240911	134500	184505399	983	983	983	983	28
307	20240911	134400	184477875	983	983	983	982	1154
308	20240911	134300	183344589	984	984	984	984	0
309	20240911	134200	183344589	984	984	984	984	5
310	20240911	134100	183339669	983	984	984	983	1102
311	20240911	134000	182255901	985	985	985	985	0
312	20240911	133900	182255901	985	985	985	985	600
313	20240911	133800	181664901	985	985	985	985	5
314	20240911	133700	181659976	984	984	984	984	55
315	20240911	133600	181605856	985	985	985	985	1085
316	20240911	133500	180537131	984	985	985	984	14
317	20240911	133400	180523354	983	984	985	983	7
318	20240911	133300	180516466	985	985	985	985	0
319	20240911	133200	180516466	985	985	985	985	0
320	20240911	133100	180516466	985	984	985	984	120
321	20240911	133000	180398374	983	983	984	983	2201
322	20240911	132900	178234781	983	983	983	983	69
323	20240911	132800	178166954	983	983	983	983	2
324	20240911	132700	178164988	984	984	984	984	0
325	20240911	132600	178164988	984	984	984	984	0
326	20240911	132500	178164988	984	984	984	984	0
327	20240911	132400	178164988	984	984	984	984	10
328	20240911	132300	178155148	984	984	984	984	0
329	20240911	132200	178155148	984	984	984	984	100
330	20240911	132100	178056748	984	984	984	984	10
331	20240911	132000	178046908	983	983	983	983	0
332	20240911	131900	178046908	983	983	983	983	1345
333	20240911	131800	176724773	983	983	983	983	0
334	20240911	131700	176724773	983	983	983	983	0
335	20240911	131600	176724773	983	983	983	983	0
336	20240911	131500	176724773	983	983	983	983	0
337	20240911	131400	176724773	983	983	983	983	0
338	20240911	131300	176724773	983	983	983	983	0
339	20240911	131200	176724773	983	983	983	983	0
340	20240911	131100	176724773	983	983	983	983	0
341	20240911	131000	176724773	983	982	983	982	130
342	20240911	130900	176597112	983	983	983	983	1
343	20240911	130800	176596129	982	983	983	982	2
344	20240911	130700	176594164	981	983	983	981	928
345	20240911	130600	175682196	984	984	984	984	0
346	20240911	130500	175682196	984	984	984	984	1
347	20240911	130400	175681212	980	980	984	980	927
348	20240911	130300	174772748	980	980	980	980	0
349	20240911	130200	174772748	980	980	980	980	623
350	20240911	130100	174162208	986	986	986	986	0
351	20240911	130000	174162208	986	983	986	983	280
352	20240911	125900	173886950	983	980	983	980	6995
353	20240911	125800	167027469	983	983	983	983	0
354	20240911	125700	167027469	983	983	983	983	0
355	20240911	125600	167027469	983	982	983	981	3760
356	20240911	125500	163334772	982	982	982	982	0
357	20240911	125400	163334772	982	982	982	982	0
358	20240911	125300	163334772	982	982	982	982	0
359	20240911	125200	163334772	982	982	982	982	0
360	20240911	125100	163334772	982	982	982	982	0
361	20240911	125000	163334772	982	982	982	982	0
362	20240911	124900	163334772	982	981	982	981	2253
363	20240911	124800	161124405	981	981	981	981	0
364	20240911	124700	161124405	981	981	981	981	0
365	20240911	124600	161124405	981	981	981	981	0
366	20240911	124500	161124405	981	981	981	981	0
367	20240911	124400	161124405	981	981	981	981	0
368	20240911	124300	161124405	981	981	981	981	1024
369	20240911	124200	160119861	981	981	981	981	0
370	20240911	124100	160119861	981	981	981	981	0
371	20240911	124000	160119861	981	981	981	981	0
372	20240911	123900	160119861	981	981	981	981	49
373	20240911	123800	160071792	982	982	982	982	2
374	20240911	123700	160069828	981	981	981	981	1200
375	20240911	123600	158892628	981	981	981	981	25
376	20240911	123500	158868103	981	981	981	981	40
377	20240911	123400	158828863	981	981	981	981	44
378	20240911	123300	158785699	981	981	981	981	44
379	20240911	123200	158742535	981	981	981	981	44
380	20240911	123100	158699371	981	981	981	981	42
381	20240911	123000	158658169	981	982	982	981	23
382	20240911	122900	158635604	981	982	982	981	64
383	20240911	122800	158572819	982	982	982	982	155
384	20240911	122700	158420609	982	982	982	982	2
385	20240911	122600	158418645	982	982	982	982	0
386	20240911	122500	158418645	982	982	982	982	0
387	20240911	122400	158418645	982	982	982	982	2
388	20240911	122300	158416681	981	981	981	981	0
389	20240911	122200	158416681	981	982	982	981	795
390	20240911	122100	157636001	981	980	981	980	4944
391	20240911	122000	152785997	980	980	980	980	23
392	20240911	121900	152763457	980	980	980	980	64
393	20240911	121800	152700737	981	981	981	981	10
394	20240911	121700	152690927	981	981	981	981	10
395	20240911	121600	152681117	980	980	981	980	1262
396	20240911	121500	151444347	981	981	981	981	2
397	20240911	121400	151442385	980	980	980	980	57
398	20240911	121300	151386525	981	981	981	981	20
399	20240911	121200	151366905	981	981	981	981	20
400	20240911	121100	151347285	980	980	980	980	0
401	20240911	121000	151347285	980	980	980	980	60
402	20240911	120900	151288485	980	980	980	980	23
403	20240911	120800	151265945	981	981	981	981	8
404	20240911	120700	151258097	980	980	980	980	67
405	20240911	120600	151192437	981	981	981	981	0
406	20240911	120500	151192437	981	981	981	981	10
407	20240911	120400	151182627	980	980	980	980	677
408	20240911	120300	150519167	980	980	980	980	0
409	20240911	120200	150519167	980	980	980	980	230
410	20240911	120100	150293767	980	981	981	980	33
411	20240911	120000	150261417	980	980	980	980	796
412	20240911	115900	149481337	981	981	981	981	13
413	20240911	115800	149468584	980	981	981	980	365
414	20240911	115700	149110584	980	980	980	980	0
415	20240911	115600	149110584	980	980	980	980	67
416	20240911	115500	149044924	981	981	981	981	53
417	20240911	115400	148992931	981	981	981	981	0
418	20240911	115300	148992931	981	981	981	981	1
419	20240911	115200	148991950	980	980	981	980	2105
420	20240911	115100	146929040	981	981	981	981	0
421	20240911	115000	146929040	981	981	981	981	0
422	20240911	114900	146929040	981	981	981	981	0
423	20240911	114800	146929040	981	981	981	981	0
424	20240911	114700	146929040	981	981	981	981	0
425	20240911	114600	146929040	981	981	981	981	100
426	20240911	114500	146830940	981	981	981	981	0
427	20240911	114400	146830940	981	981	981	981	100
428	20240911	114300	146732840	981	981	981	981	0
429	20240911	114200	146732840	981	981	981	981	0
430	20240911	114100	146732840	981	981	981	981	0
431	20240911	114000	146732840	981	981	981	981	1
432	20240911	113900	146731859	981	981	981	981	69
433	20240911	113800	146664170	981	981	981	981	0
434	20240911	113700	146664170	981	981	981	981	3
435	20240911	113600	146661227	981	981	981	981	2
436	20240911	113500	146659265	980	980	980	980	526
437	20240911	113400	146143785	980	980	980	980	0
438	20240911	113300	146143785	980	979	980	979	648
439	20240911	113200	145509391	979	981	981	978	4628
440	20240911	113100	140980723	981	981	981	981	50
441	20240911	113000	140931673	981	980	981	980	57
442	20240911	112900	140875793	981	981	981	981	0
443	20240911	112800	140875793	981	980	981	980	13
444	20240911	112700	140863043	980	980	980	980	650
445	20240911	112600	140226043	982	982	982	982	0
446	20240911	112500	140226043	982	982	982	982	0
447	20240911	112400	140226043	982	982	982	982	1
448	20240911	112300	140225061	982	982	982	982	0
449	20240911	112200	140225061	982	982	982	982	0
450	20240911	112100	140225061	982	982	982	982	0
451	20240911	112000	140225061	982	979	982	978	5646
452	20240911	111900	134702349	978	981	981	977	9357
453	20240911	111800	125552504	983	983	983	983	0
454	20240911	111700	125552504	983	983	983	983	0
455	20240911	111600	125552504	983	983	983	983	10
456	20240911	111500	125542674	982	982	982	982	13
457	20240911	111400	125529908	983	983	983	983	0
458	20240911	111300	125529908	983	983	983	983	0
459	20240911	111200	125529908	983	983	983	983	0
460	20240911	111100	125529908	983	983	983	983	11
461	20240911	111000	125519095	982	983	983	982	2
462	20240911	110900	125517130	982	979	982	979	1218
463	20240911	110800	124323139	980	981	982	980	1795
464	20240911	110700	122563253	981	981	981	981	8
465	20240911	110600	122555405	981	979	981	979	760
466	20240911	110500	121811345	981	981	981	981	3
467	20240911	110400	121808402	981	981	981	981	1
468	20240911	110300	121807421	979	980	981	979	6418
469	20240911	110200	115512448	977	981	981	977	145
470	20240911	110100	115370779	977	980	980	977	9547
471	20240911	110000	106034140	982	982	982	982	0
472	20240911	105900	106034140	982	982	982	982	0
473	20240911	105800	106034140	982	982	982	982	1
474	20240911	105700	106033158	982	982	982	982	0
475	20240911	105600	106033158	982	979	982	979	4
476	20240911	105500	106029239	979	979	979	979	0
477	20240911	105400	106029239	979	979	979	979	0
478	20240911	105300	106029239	979	979	979	979	0
479	20240911	105200	106029239	979	980	980	979	1207
480	20240911	105100	104846503	983	983	983	983	0
481	20240911	105000	104846503	983	983	983	983	0
482	20240911	104900	104846503	983	983	983	983	30
483	20240911	104800	104817013	984	984	984	984	0
484	20240911	104700	104817013	984	981	984	979	1340
485	20240911	104600	103502694	982	982	982	982	0
486	20240911	104500	103502694	982	979	982	979	18
487	20240911	104400	103485069	985	985	985	985	0
488	20240911	104300	103485069	985	985	985	985	0
489	20240911	104200	103485069	985	980	985	978	6013
490	20240911	104100	97591879	980	980	980	980	5900
491	20240911	104000	91809879	980	980	980	980	660
492	20240911	103900	91163079	981	981	981	980	131
493	20240911	103800	91034589	981	981	981	980	879
494	20240911	103700	90173167	980	981	981	980	15
495	20240911	103600	90158462	980	981	984	980	187
496	20240911	103500	89975035	984	981	984	981	22
497	20240911	103400	89953440	981	981	981	981	248
498	20240911	103300	89710152	981	982	982	981	10328
499	20240911	103200	79569649	982	984	985	982	2948
500	20240911	103100	76672366	985	985	985	985	600
501	20240911	103000	76081366	984	984	984	984	74
502	20240911	102900	76008550	984	984	984	984	0
503	20240911	102800	76008550	984	984	984	984	13
504	20240911	102700	75995758	984	984	984	984	0
505	20240911	102600	75995758	984	984	984	984	0
506	20240911	102500	75995758	984	985	985	984	1132
507	20240911	102400	74880870	985	985	985	985	0
508	20240911	102300	74880870	985	985	985	984	27
509	20240911	102200	74854291	985	983	985	983	595
510	20240911	102100	74269404	983	985	985	983	1111
511	20240911	102000	73176891	985	985	985	985	0
512	20240911	101900	73176891	985	985	985	985	0
513	20240911	101800	73176891	985	985	985	985	1
514	20240911	101700	73175906	983	984	984	983	2223
515	20240911	101600	70989811	985	985	985	985	0
516	20240911	101500	70989811	985	985	985	985	1
517	20240911	101400	70988826	984	984	984	984	23
518	20240911	101300	70966194	985	985	985	985	0
519	20240911	101200	70966194	985	983	985	983	73
520	20240911	101100	70894433	985	985	985	985	516
521	20240911	101000	70386173	985	985	985	985	0
522	20240911	100900	70386173	985	983	985	983	1384
523	20240911	100800	69025699	985	985	985	985	0
524	20240911	100700	69025699	985	985	985	985	0
525	20240911	100600	69025699	985	985	985	985	20
526	20240911	100500	69005999	985	984	985	983	1265
527	20240911	100400	67761397	985	985	985	985	0
528	20240911	100300	67761397	985	983	985	983	84
529	20240911	100200	67678823	985	985	985	985	0
530	20240911	100100	67678823	985	983	985	983	25
531	20240911	100000	67654244	985	985	985	985	0
532	20240911	095900	67654244	985	985	985	985	0
533	20240911	095800	67654244	985	984	985	983	1721
534	20240911	095700	65960893	986	986	986	986	5
535	20240911	095600	65955963	987	986	987	984	204
536	20240911	095500	65754932	985	984	985	984	1314
537	20240911	095400	64460666	984	985	985	984	33
538	20240911	095300	64428185	984	984	985	984	390
539	20240911	095200	64044169	984	985	985	984	639
540	20240911	095100	63415390	984	985	985	984	3
541	20240911	095000	63412437	983	984	985	983	251
542	20240911	094900	63165696	985	985	985	985	1
543	20240911	094800	63164711	984	984	985	984	1567
544	20240911	094700	61622782	985	984	985	984	347
545	20240911	094600	61281333	986	986	986	986	0
546	20240911	094500	61281333	986	986	986	984	287
547	20240911	094400	60998411	986	986	986	986	0
548	20240911	094300	60998411	986	984	986	983	676
549	20240911	094200	60333283	985	985	985	985	1
550	20240911	094100	60332298	981	981	981	981	186
551	20240911	094000	60149832	986	986	986	986	0
552	20240911	093900	60149832	986	985	986	985	278
553	20240911	093800	59876001	987	987	987	987	0
554	20240911	093700	59876001	987	987	987	987	0
555	20240911	093600	59876001	987	987	987	987	6
556	20240911	093500	59870079	987	985	987	985	1168
557	20240911	093400	58719573	987	984	987	984	23495
558	20240911	093300	35574757	984	984	984	984	9
559	20240911	093200	35565901	984	980	984	980	24
560	20240911	093100	35542377	984	984	984	984	20
561	20240911	093000	35522697	984	984	984	984	506
562	20240911	092900	35024793	984	984	984	984	0
563	20240911	092800	35024793	984	984	984	984	0
564	20240911	092700	35024793	984	984	984	984	8
565	20240911	092600	35016921	985	984	985	984	377
566	20240911	092500	34645952	985	984	985	984	301
567	20240911	092400	34349767	985	985	985	985	200
568	20240911	092300	34152767	985	983	985	983	1771
569	20240911	092200	32411260	983	983	983	983	1
570	20240911	092100	32410277	982	981	982	981	1270
571	20240911	092000	31164137	980	980	980	980	285
572	20240911	091900	30884837	982	982	982	982	0
573	20240911	091800	30884837	982	982	982	982	1
574	20240911	091700	30883855	982	982	982	982	11
575	20240911	091600	30873053	982	982	982	982	0
576	20240911	091500	30873053	982	976	982	976	1415
577	20240911	091400	29492007	982	984	984	972	9763
578	20240911	091300	19938556	984	980	984	980	11
579	20240911	091200	19927736	984	983	984	983	498
580	20240911	091100	19438192	983	983	983	983	0
581	20240911	091000	19438192	983	983	983	983	100
582	20240911	090900	19339892	985	985	985	985	0
583	20240911	090800	19339892	985	985	985	980	3350
584	20240911	090700	16056865	982	985	985	982	7810
585	20240911	090600	8380866	985	985	985	985	1
586	20240911	090500	8379881	982	985	985	982	3067
587	20240911	090400	5367499	987	987	987	987	500
588	20240911	090300	4873999	988	987	988	987	145
589	20240911	090200	4730741	988	988	988	988	0
590	20240911	090100	4730741	988	982	988	982	2
591	20240911	090000	4728771	981	980	982	980	4819