KissMeData/033170/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191300	190526727	905	905	905	905	33437
3	20240911	191200	190526727	905	905	905	905	0
4	20240911	191100	190526727	905	905	905	905	0
5	20240911	191000	190526727	905	905	905	905	0
6	20240911	190900	190526727	905	905	905	905	0
7	20240911	190800	190526727	905	905	905	905	0
8	20240911	190700	190526727	905	905	905	905	0
9	20240911	190600	190526727	905	905	905	905	0
10	20240911	190500	190526727	905	905	905	905	0
11	20240911	190400	190526727	905	905	905	905	0
12	20240911	190300	190526727	905	905	905	905	0
13	20240911	190200	190526727	905	905	905	905	0
14	20240911	190100	190526727	905	905	905	905	0
15	20240911	190000	190526727	905	905	905	905	0
16	20240911	185900	190526727	905	905	905	905	0
17	20240911	185800	190526727	905	905	905	905	0
18	20240911	185700	190526727	905	905	905	905	0
19	20240911	185600	190526727	905	905	905	905	0
20	20240911	185500	190526727	905	905	905	905	0
21	20240911	185400	190526727	905	905	905	905	0
22	20240911	185300	190526727	905	905	905	905	0
23	20240911	185200	190526727	905	905	905	905	0
24	20240911	185100	190526727	905	905	905	905	0
25	20240911	185000	190526727	905	905	905	905	0
26	20240911	184900	190526727	905	905	905	905	0
27	20240911	184800	190526727	905	905	905	905	0
28	20240911	184700	190526727	905	905	905	905	0
29	20240911	184600	190526727	905	905	905	905	0
30	20240911	184500	190526727	905	905	905	905	0
31	20240911	184400	190526727	905	905	905	905	0
32	20240911	184300	190526727	905	905	905	905	33437
33	20240911	184200	190526727	905	905	905	905	0
34	20240911	184100	190526727	905	905	905	905	0
35	20240911	184000	190526727	905	905	905	905	0
36	20240911	183900	190526727	905	905	905	905	0
37	20240911	183800	190526727	905	905	905	905	0
38	20240911	183700	190526727	905	905	905	905	0
39	20240911	183600	190526727	905	905	905	905	0
40	20240911	183500	190526727	905	905	905	905	0
41	20240911	183400	190526727	905	905	905	905	0
42	20240911	183300	190526727	905	905	905	905	0
43	20240911	183200	190526727	905	905	905	905	0
44	20240911	183100	190526727	905	905	905	905	0
45	20240911	183000	190526727	905	905	905	905	0
46	20240911	182900	190526727	905	905	905	905	0
47	20240911	182800	190526727	905	905	905	905	0
48	20240911	182700	190526727	905	905	905	905	0
49	20240911	182600	190526727	905	905	905	905	0
50	20240911	182500	190526727	905	905	905	905	0
51	20240911	182400	190526727	905	905	905	905	0
52	20240911	182300	190526727	905	905	905	905	0
53	20240911	182200	190526727	905	905	905	905	0
54	20240911	182100	190526727	905	905	905	905	0
55	20240911	182000	190526727	905	905	905	905	0
56	20240911	181900	190526727	905	905	905	905	0
57	20240911	181800	190526727	905	905	905	905	0
58	20240911	181700	190526727	905	905	905	905	0
59	20240911	181600	190526727	905	905	905	905	0
60	20240911	181500	190526727	905	905	905	905	0
61	20240911	181400	190526727	905	905	905	905	0
62	20240911	181300	190526727	905	905	905	905	33437
63	20240911	181200	190526727	905	905	905	905	0
64	20240911	181100	190526727	905	905	905	905	0
65	20240911	181000	190526727	905	905	905	905	0
66	20240911	180900	190526727	905	905	905	905	0
67	20240911	180800	190526727	905	905	905	905	0
68	20240911	180700	190526727	905	905	905	905	0
69	20240911	180600	190526727	905	905	905	905	0
70	20240911	180500	190526727	905	905	905	905	0
71	20240911	180400	190526727	905	905	905	905	0
72	20240911	180300	190526727	905	905	905	905	0
73	20240911	180200	190526727	905	905	905	905	0
74	20240911	180100	190526727	905	905	905	905	0
75	20240911	180000	190526727	905	905	905	905	0
76	20240911	175900	190526727	905	905	905	905	0
77	20240911	175800	190526727	905	905	905	905	0
78	20240911	175700	190526727	905	905	905	905	0
79	20240911	175600	190526727	905	905	905	905	0
80	20240911	175500	190526727	905	905	905	905	0
81	20240911	175400	190526727	905	905	905	905	0
82	20240911	175300	190526727	905	905	905	905	0
83	20240911	175200	190526727	905	905	905	905	0
84	20240911	175100	190526727	905	905	905	905	0
85	20240911	175000	190526727	905	905	905	905	0
86	20240911	174900	190526727	905	905	905	905	0
87	20240911	174800	190526727	905	905	905	905	0
88	20240911	174700	190526727	905	905	905	905	0
89	20240911	174600	190526727	905	905	905	905	0
90	20240911	174500	190526727	905	905	905	905	0
91	20240911	174400	190526727	905	905	905	905	0
92	20240911	174300	190526727	905	905	905	905	33437
93	20240911	174200	190526727	905	905	905	905	0
94	20240911	174100	190526727	905	905	905	905	0
95	20240911	174000	190526727	905	905	905	905	0
96	20240911	173900	190526727	905	905	905	905	0
97	20240911	173800	190526727	905	905	905	905	0
98	20240911	173700	190526727	905	905	905	905	0
99	20240911	173600	190526727	905	905	905	905	0
100	20240911	173500	190526727	905	905	905	905	0
101	20240911	173400	190526727	905	905	905	905	0
102	20240911	173300	190526727	905	905	905	905	0
103	20240911	173200	190526727	905	905	905	905	0
104	20240911	173100	190526727	905	905	905	905	0
105	20240911	173000	190526727	905	905	905	905	0
106	20240911	172900	190526727	905	905	905	905	0
107	20240911	172800	190526727	905	905	905	905	0
108	20240911	172700	190526727	905	905	905	905	0
109	20240911	172600	190526727	905	905	905	905	0
110	20240911	172500	190526727	905	905	905	905	0
111	20240911	172400	190526727	905	905	905	905	0
112	20240911	172300	190526727	905	905	905	905	0
113	20240911	172200	190526727	905	905	905	905	0
114	20240911	172100	190526727	905	905	905	905	0
115	20240911	172000	190526727	905	905	905	905	0
116	20240911	171900	190526727	905	905	905	905	0
117	20240911	171800	190526727	905	905	905	905	0
118	20240911	171700	190526727	905	905	905	905	0
119	20240911	171600	190526727	905	905	905	905	0
120	20240911	171500	190526727	905	905	905	905	0
121	20240911	171400	190526727	905	905	905	905	0
122	20240911	171300	190526727	905	905	905	905	33437
123	20240911	171200	190526727	905	905	905	905	0
124	20240911	171100	190526727	905	905	905	905	0
125	20240911	171000	190526727	905	905	905	905	0
126	20240911	170900	190526727	905	905	905	905	0
127	20240911	170800	190526727	905	905	905	905	0
128	20240911	170700	190526727	905	905	905	905	0
129	20240911	170600	190526727	905	905	905	905	0
130	20240911	170500	190526727	905	905	905	905	0
131	20240911	170400	190526727	905	905	905	905	0
132	20240911	170300	190526727	905	905	905	905	0
133	20240911	170200	190526727	905	905	905	905	0
134	20240911	170100	190526727	905	905	905	905	0
135	20240911	170000	190526727	905	905	905	905	0
136	20240911	165900	190526727	905	905	905	905	0
137	20240911	165800	190526727	905	905	905	905	0
138	20240911	165700	190526727	905	905	905	905	0
139	20240911	165600	190526727	905	905	905	905	0
140	20240911	165500	190526727	905	905	905	905	0
141	20240911	165400	190526727	905	905	905	905	0
142	20240911	165300	190526727	905	905	905	905	0
143	20240911	165200	190526727	905	905	905	905	0
144	20240911	165100	190526727	905	905	905	905	0
145	20240911	165000	190526727	905	905	905	905	0
146	20240911	164900	190526727	905	905	905	905	0
147	20240911	164800	190526727	905	905	905	905	0
148	20240911	164700	190526727	905	905	905	905	0
149	20240911	164600	190526727	905	905	905	905	0
150	20240911	164500	190526727	905	905	905	905	0
151	20240911	164400	190526727	905	905	905	905	0
152	20240911	164300	190526727	905	905	905	905	33437
153	20240911	164200	190526727	905	905	905	905	0
154	20240911	164100	190526727	905	905	905	905	0
155	20240911	164000	190526727	905	905	905	905	0
156	20240911	163900	190526727	905	905	905	905	0
157	20240911	163800	190526727	905	905	905	905	0
158	20240911	163700	190526727	905	905	905	905	0
159	20240911	163600	190526727	905	905	905	905	0
160	20240911	163500	190526727	905	905	905	905	0
161	20240911	163400	190526727	905	905	905	905	0
162	20240911	163300	190526727	905	905	905	905	0
163	20240911	163200	190526727	905	905	905	905	0
164	20240911	163100	190526727	905	905	905	905	0
165	20240911	163000	190526727	905	905	905	905	0
166	20240911	162900	190526727	905	905	905	905	0
167	20240911	162800	190526727	905	905	905	905	0
168	20240911	162700	190526727	905	905	905	905	0
169	20240911	162600	190526727	905	905	905	905	0
170	20240911	162500	190526727	905	905	905	905	0
171	20240911	162400	190526727	905	905	905	905	0
172	20240911	162300	190526727	905	905	905	905	0
173	20240911	162200	190526727	905	905	905	905	0
174	20240911	162100	190526727	905	905	905	905	0
175	20240911	162000	190526727	905	905	905	905	0
176	20240911	161900	190526727	905	905	905	905	0
177	20240911	161800	190526727	905	905	905	905	0
178	20240911	161700	190526727	905	905	905	905	0
179	20240911	161600	190526727	905	905	905	905	0
180	20240911	161500	190526727	905	905	905	905	0
181	20240911	161400	190526727	905	905	905	905	0
182	20240911	161300	190526727	905	905	905	905	33437
183	20240911	161200	190526727	905	905	905	905	0
184	20240911	161100	190526727	905	905	905	905	0
185	20240911	161000	190526727	905	905	905	905	0
186	20240911	160900	190526727	905	905	905	905	0
187	20240911	160800	190526727	905	905	905	905	0
188	20240911	160700	190526727	905	905	905	905	0
189	20240911	160600	190526727	905	905	905	905	0
190	20240911	160500	190526727	905	905	905	905	0
191	20240911	160400	190526727	905	905	905	905	0
192	20240911	160300	190526727	905	905	905	905	0
193	20240911	160200	190526727	905	905	905	905	0
194	20240911	160100	190526727	905	905	905	905	0
195	20240911	160000	190526727	905	905	905	905	0
196	20240911	155900	190526727	905	905	905	905	0
197	20240911	155800	190526727	905	905	905	905	0
198	20240911	155700	190526727	905	905	905	905	0
199	20240911	155600	190526727	905	905	905	905	0
200	20240911	155500	190526727	905	905	905	905	0
201	20240911	155400	190526727	905	905	905	905	0
202	20240911	155300	190526727	905	905	905	905	0
203	20240911	155200	190526727	905	905	905	905	0
204	20240911	155100	190526727	905	905	905	905	0
205	20240911	155000	190526727	905	905	905	905	0
206	20240911	154900	190526727	905	905	905	905	0
207	20240911	154800	190526727	905	905	905	905	0
208	20240911	154700	190526727	905	905	905	905	0
209	20240911	154600	190526727	905	905	905	905	0
210	20240911	154500	190526727	905	905	905	905	0
211	20240911	154400	190526727	905	905	905	905	0
212	20240911	154300	190526727	905	905	905	905	33437
213	20240911	154200	190526727	905	905	905	905	0
214	20240911	154100	190526727	905	905	905	905	0
215	20240911	154000	190526727	905	905	905	905	0
216	20240911	153900	190526727	905	905	905	905	0
217	20240911	153800	190526727	905	905	905	905	0
218	20240911	153700	190526727	905	905	905	905	0
219	20240911	153600	190526727	905	905	905	905	0
220	20240911	153500	190526727	905	905	905	905	0
221	20240911	153400	190526727	905	905	905	905	0
222	20240911	153300	190526727	905	905	905	905	0
223	20240911	153200	190526727	905	905	905	905	0
224	20240911	153100	190526727	905	905	905	905	0
225	20240911	153000	190526727	905	905	905	905	33437
226	20240911	152900	160266242	920	920	920	920	0
227	20240911	152800	160266242	920	920	920	920	0
228	20240911	152700	160266242	920	920	920	920	0
229	20240911	152600	160266242	920	920	920	920	0
230	20240911	152500	160266242	920	920	920	920	0
231	20240911	152400	160266242	920	920	920	920	0
232	20240911	152300	160266242	920	920	920	920	0
233	20240911	152200	160266242	920	920	920	920	0
234	20240911	152100	160266242	920	920	920	920	0
235	20240911	152000	160266242	920	920	920	920	0
236	20240911	151900	160266242	920	916	920	915	236
237	20240911	151800	160049272	920	915	920	915	176
238	20240911	151700	159887612	915	915	915	915	114
239	20240911	151600	159783302	920	916	920	915	108
240	20240911	151500	159684436	915	920	920	915	3210
241	20240911	151400	156747186	920	920	920	920	9
242	20240911	151300	156738906	920	920	920	920	9
243	20240911	151200	156730626	915	916	920	915	496
244	20240911	151100	156276523	916	917	917	916	901
245	20240911	151000	155450839	917	917	917	917	907
246	20240911	150900	154619120	917	917	917	917	120
247	20240911	150800	154509080	916	916	916	916	40
248	20240911	150700	154472440	920	920	920	920	0
249	20240911	150600	154472440	920	920	920	920	8
250	20240911	150500	154465080	920	920	920	920	0
251	20240911	150400	154465080	920	920	920	920	1374
252	20240911	150300	153201000	920	920	920	920	0
253	20240911	150200	153201000	920	920	920	920	0
254	20240911	150100	153201000	920	920	920	920	1483
255	20240911	150000	151836640	920	915	920	915	648
256	20240911	145900	151243675	920	920	920	920	11
257	20240911	145800	151233555	920	920	920	920	0
258	20240911	145700	151233555	920	920	920	920	10
259	20240911	145600	151224355	920	920	920	920	0
260	20240911	145500	151224355	920	920	920	920	9
261	20240911	145400	151216075	915	915	915	915	0
262	20240911	145300	151216075	915	915	915	915	250
263	20240911	145200	150987325	915	915	915	915	211
264	20240911	145100	150794260	920	920	920	920	0
265	20240911	145000	150794260	920	920	920	920	0
266	20240911	144900	150794260	920	920	920	920	145
267	20240911	144800	150660860	914	914	914	914	1
268	20240911	144700	150659946	913	913	913	913	0
269	20240911	144600	150659946	913	913	913	913	1
270	20240911	144500	150659033	911	911	911	911	0
271	20240911	144400	150659033	911	911	911	911	0
272	20240911	144300	150659033	911	911	911	911	0
273	20240911	144200	150659033	911	911	911	911	0
274	20240911	144100	150659033	911	911	911	911	0
275	20240911	144000	150659033	911	913	913	911	1170
276	20240911	143900	149591888	916	915	916	915	2227
277	20240911	143800	147552799	915	916	916	915	3284
278	20240911	143700	144547637	917	917	917	917	1952
279	20240911	143600	142757653	917	920	920	917	21
280	20240911	143500	142738393	916	916	917	916	53
281	20240911	143400	142689812	914	915	915	914	39
282	20240911	143300	142654137	917	917	917	917	0
283	20240911	143200	142654137	917	917	917	917	468
284	20240911	143100	142224981	912	913	913	912	1405
285	20240911	143000	140943345	912	912	912	912	0
286	20240911	142900	140943345	912	916	916	912	2603
287	20240911	142800	138560074	917	917	917	917	204
288	20240911	142700	138373006	922	922	922	922	0
289	20240911	142600	138373006	922	922	922	922	12
290	20240911	142500	138361942	922	922	922	922	10
291	20240911	142400	138352722	922	922	922	922	2
292	20240911	142300	138350878	916	916	916	916	0
293	20240911	142200	138350878	916	916	916	916	0
294	20240911	142100	138350878	916	916	916	916	0
295	20240911	142000	138350878	916	916	916	916	235
296	20240911	141900	138135618	922	922	922	922	0
297	20240911	141800	138135618	922	922	922	922	0
298	20240911	141700	138135618	922	922	922	922	0
299	20240911	141600	138135618	922	922	922	922	3
300	20240911	141500	138132852	916	921	921	916	8684
301	20240911	141400	130149548	921	921	921	921	2
302	20240911	141300	130147706	921	921	921	921	0
303	20240911	141200	130147706	921	921	921	921	11
304	20240911	141100	130137575	921	921	921	921	0
305	20240911	141000	130137575	921	921	921	921	1117
306	20240911	140900	129108818	921	921	921	921	0
307	20240911	140800	129108818	921	921	921	921	616
308	20240911	140700	128541482	921	924	924	920	1748
309	20240911	140600	126931156	924	924	924	924	0
310	20240911	140500	126931156	924	924	924	924	0
311	20240911	140400	126931156	924	924	924	924	0
312	20240911	140300	126931156	924	924	924	924	44
313	20240911	140200	126890500	924	924	924	924	0
314	20240911	140100	126890500	924	924	925	924	22
315	20240911	140000	126870171	925	925	925	925	0
316	20240911	135900	126870171	925	925	925	925	1
317	20240911	135800	126869246	925	925	925	925	0
318	20240911	135700	126869246	925	925	925	925	8
319	20240911	135600	126861846	925	925	925	925	0
320	20240911	135500	126861846	925	925	925	925	1108
321	20240911	135400	125836946	927	927	927	927	0
322	20240911	135300	125836946	927	927	927	927	0
323	20240911	135200	125836946	927	927	927	927	0
324	20240911	135100	125836946	927	927	927	927	0
325	20240911	135000	125836946	927	927	927	927	0
326	20240911	134900	125836946	927	922	927	920	5265
327	20240911	134800	120988568	928	925	928	925	500
328	20240911	134700	120525254	927	927	927	927	0
329	20240911	134600	120525254	927	922	927	922	235
330	20240911	134500	120308539	929	929	929	929	1
331	20240911	134400	120307610	928	928	928	928	1
332	20240911	134300	120306682	927	927	927	927	492
333	20240911	134200	119850598	927	927	927	927	9
334	20240911	134100	119842255	921	924	924	921	5550
335	20240911	134000	114724597	927	927	927	927	0
336	20240911	133900	114724597	927	927	927	927	9
337	20240911	133800	114716254	924	924	924	924	100
338	20240911	133700	114623854	923	923	923	923	211
339	20240911	133600	114429101	925	925	925	925	89
340	20240911	133500	114346776	925	925	925	925	19
341	20240911	133400	114329201	930	930	930	930	0
342	20240911	133300	114329201	930	930	930	930	0
343	20240911	133200	114329201	930	930	930	930	0
344	20240911	133100	114329201	930	930	930	930	0
345	20240911	133000	114329201	930	930	930	930	0
346	20240911	132900	114329201	930	930	930	930	0
347	20240911	132800	114329201	930	930	930	930	5
348	20240911	132700	114324551	930	930	930	930	0
349	20240911	132600	114324551	930	930	930	930	0
350	20240911	132500	114324551	930	925	930	925	231
351	20240911	132400	114110851	930	930	930	930	3
352	20240911	132300	114108061	930	930	930	930	0
353	20240911	132200	114108061	930	930	930	930	0
354	20240911	132100	114108061	930	925	930	925	734
355	20240911	132000	113428741	930	930	930	930	0
356	20240911	131900	113428741	930	930	930	930	0
357	20240911	131800	113428741	930	930	930	930	1
358	20240911	131700	113427811	930	930	930	930	0
359	20240911	131600	113427811	930	930	930	930	0
360	20240911	131500	113427811	930	930	930	930	0
361	20240911	131400	113427811	930	930	930	930	26
362	20240911	131300	113403631	930	930	930	930	0
363	20240911	131200	113403631	930	924	930	923	247
364	20240911	131100	113175504	930	930	930	930	0
365	20240911	131000	113175504	930	930	930	930	0
366	20240911	130900	113175504	930	930	930	930	10
367	20240911	130800	113166204	923	928	928	923	10
368	20240911	130700	113156929	930	930	930	930	0
369	20240911	130600	113156929	930	930	930	930	0
370	20240911	130500	113156929	930	930	930	930	0
371	20240911	130400	113156929	930	930	930	930	0
372	20240911	130300	113156929	930	930	930	930	0
373	20240911	130200	113156929	930	930	930	930	146
374	20240911	130100	113021149	923	923	923	923	388
375	20240911	130000	112663025	923	923	923	923	0
376	20240911	125900	112663025	923	923	923	923	229
377	20240911	125800	112451658	931	931	931	931	2
378	20240911	125700	112449796	931	931	931	931	4
379	20240911	125600	112446072	931	931	931	922	235
380	20240911	125500	112228686	922	927	927	921	7525
381	20240911	125400	105270357	932	932	932	932	1
382	20240911	125300	105269425	932	928	932	928	94
383	20240911	125200	105182189	932	932	932	932	20
384	20240911	125100	105163549	932	932	932	932	0
385	20240911	125000	105163549	932	932	932	932	544
386	20240911	124900	104656541	932	932	932	932	2
387	20240911	124800	104654677	932	932	932	932	3
388	20240911	124700	104651881	932	932	932	932	2
389	20240911	124600	104650017	928	928	928	928	12
390	20240911	124500	104638881	933	928	933	928	122
391	20240911	124400	104525660	933	933	933	928	824
392	20240911	124300	103760763	934	934	934	934	0
393	20240911	124200	103760763	934	934	934	934	100
394	20240911	124100	103667363	934	930	934	928	1268
395	20240911	124000	102488438	931	931	931	931	0
396	20240911	123900	102488438	931	931	931	931	408
397	20240911	123800	102108590	931	931	931	931	0
398	20240911	123700	102108590	931	931	931	931	0
399	20240911	123600	102108590	931	931	931	931	1
400	20240911	123500	102107659	931	931	931	931	0
401	20240911	123400	102107659	931	931	931	931	0
402	20240911	123300	102107659	931	931	931	931	322
403	20240911	123200	101807877	931	931	931	931	0
404	20240911	123100	101807877	931	931	931	931	1
405	20240911	123000	101806946	931	927	931	927	252
406	20240911	122900	101573338	931	931	931	928	21
407	20240911	122800	101553841	931	931	931	931	1
408	20240911	122700	101552910	928	928	928	928	200
409	20240911	122600	101367310	928	928	928	928	0
410	20240911	122500	101367310	928	928	928	928	0
411	20240911	122400	101367310	928	928	928	928	0
412	20240911	122300	101367310	928	928	928	928	0
413	20240911	122200	101367310	928	928	928	928	0
414	20240911	122100	101367310	928	928	928	928	39
415	20240911	122000	101331118	928	928	928	928	0
416	20240911	121900	101331118	928	928	928	928	100
417	20240911	121800	101238318	931	931	931	931	100
418	20240911	121700	101145218	930	930	930	930	0
419	20240911	121600	101145218	930	930	930	930	1386
420	20240911	121500	99856238	928	932	932	928	1291
421	20240911	121400	98656866	933	933	933	933	300
422	20240911	121300	98376966	933	933	933	933	152
423	20240911	121200	98235150	933	933	933	933	0
424	20240911	121100	98235150	933	933	933	933	0
425	20240911	121000	98235150	933	933	933	933	0
426	20240911	120900	98235150	933	933	933	933	0
427	20240911	120800	98235150	933	933	933	933	0
428	20240911	120700	98235150	933	933	933	933	0
429	20240911	120600	98235150	933	933	933	933	107
430	20240911	120500	98135319	935	933	935	933	197
431	20240911	120400	97951314	935	935	935	935	0
432	20240911	120300	97951314	935	935	935	935	11
433	20240911	120200	97941029	936	936	936	936	0
434	20240911	120100	97941029	936	936	936	936	145
435	20240911	120000	97805309	933	933	933	933	0
436	20240911	115900	97805309	933	933	933	933	0
437	20240911	115800	97805309	933	933	933	933	2227
438	20240911	115700	95727518	933	933	933	933	0
439	20240911	115600	95727518	933	933	933	933	0
440	20240911	115500	95727518	933	933	933	933	0
441	20240911	115400	95727518	933	933	933	933	0
442	20240911	115300	95727518	933	933	933	933	0
443	20240911	115200	95727518	933	933	933	933	2000
444	20240911	115100	93861518	933	933	933	933	0
445	20240911	115000	93861518	933	933	933	933	0
446	20240911	114900	93861518	933	933	933	933	505
447	20240911	114800	93390353	933	933	933	933	9
448	20240911	114700	93381956	933	934	934	933	700
449	20240911	114600	92728683	933	933	933	933	0
450	20240911	114500	92728683	933	933	933	933	0
451	20240911	114400	92728683	933	933	933	933	0
452	20240911	114300	92728683	933	933	933	933	0
453	20240911	114200	92728683	933	933	933	933	0
454	20240911	114100	92728683	933	933	933	933	0
455	20240911	114000	92728683	933	933	933	933	0
456	20240911	113900	92728683	933	933	933	933	0
457	20240911	113800	92728683	933	933	933	933	5
458	20240911	113700	92724018	933	933	933	933	200
459	20240911	113600	92537418	935	935	935	935	176
460	20240911	113500	92372858	935	935	935	935	0
461	20240911	113400	92372858	935	935	935	935	220
462	20240911	113300	92167158	935	935	935	935	1
463	20240911	113200	92166223	934	934	934	934	1
464	20240911	113100	92165289	933	933	933	933	0
465	20240911	113000	92165289	933	930	933	930	7394
466	20240911	112900	85273211	931	931	931	931	0
467	20240911	112800	85273211	931	931	931	931	45
468	20240911	112700	85231316	932	932	932	932	0
469	20240911	112600	85231316	932	932	932	932	93
470	20240911	112500	85144640	932	932	932	932	1
471	20240911	112400	85143708	931	931	931	931	0
472	20240911	112300	85143708	931	931	931	931	0
473	20240911	112200	85143708	931	931	931	931	0
474	20240911	112100	85143708	931	931	931	931	1928
475	20240911	112000	83348740	931	931	931	931	0
476	20240911	111900	83348740	931	931	931	931	0
477	20240911	111800	83348740	931	931	931	931	0
478	20240911	111700	83348740	931	931	931	931	0
479	20240911	111600	83348740	931	931	931	931	0
480	20240911	111500	83348740	931	931	931	931	0
481	20240911	111400	83348740	931	931	931	931	22
482	20240911	111300	83328258	931	931	931	931	81
483	20240911	111200	83252847	928	928	928	928	0
484	20240911	111100	83252847	928	928	928	928	0
485	20240911	111000	83252847	928	928	928	928	36
486	20240911	110900	83219439	931	931	931	931	391
487	20240911	110800	82855418	931	931	931	931	0
488	20240911	110700	82855418	931	931	931	931	0
489	20240911	110600	82855418	931	931	931	931	0
490	20240911	110500	82855418	931	931	931	931	0
491	20240911	110400	82855418	931	931	931	931	700
492	20240911	110300	82203718	933	933	933	933	0
493	20240911	110200	82203718	933	933	933	933	0
494	20240911	110100	82203718	933	933	933	933	0
495	20240911	110000	82203718	933	933	933	933	0
496	20240911	105900	82203718	933	933	933	933	0
497	20240911	105800	82203718	933	933	933	933	100
498	20240911	105700	82110418	927	927	927	927	231
499	20240911	105600	81896281	927	927	927	927	97
500	20240911	105500	81806362	933	933	933	933	0
501	20240911	105400	81806362	933	933	933	933	0
502	20240911	105300	81806362	933	933	933	933	7
503	20240911	105200	81799831	927	927	927	927	0
504	20240911	105100	81799831	927	927	927	927	2000
505	20240911	105000	79945831	927	927	927	927	0
506	20240911	104900	79945831	927	927	927	927	0
507	20240911	104800	79945831	927	927	927	927	0
508	20240911	104700	79945831	927	927	927	927	116
509	20240911	104600	79838299	928	928	928	928	0
510	20240911	104500	79838299	928	928	928	928	0
511	20240911	104400	79838299	928	928	928	928	0
512	20240911	104300	79838299	928	928	928	928	1768
513	20240911	104200	78197595	928	928	928	928	5
514	20240911	104100	78192955	928	927	928	927	1090
515	20240911	104000	77182171	928	928	928	928	50
516	20240911	103900	77135771	928	928	928	928	0
517	20240911	103800	77135771	928	928	928	928	0
518	20240911	103700	77135771	928	928	928	928	340
519	20240911	103600	76820251	926	926	926	926	0
520	20240911	103500	76820251	926	928	928	926	3771
521	20240911	103400	73324597	928	928	928	928	0
522	20240911	103300	73324597	928	932	932	928	7405
523	20240911	103200	66434437	932	933	933	932	21
524	20240911	103100	66414864	933	933	933	933	1
525	20240911	103000	66413931	936	934	936	934	170
526	20240911	102900	66255025	936	936	936	936	0
527	20240911	102800	66255025	936	936	936	936	0
528	20240911	102700	66255025	936	936	936	936	0
529	20240911	102600	66255025	936	936	936	936	0
530	20240911	102500	66255025	936	936	936	936	12
531	20240911	102400	66243793	936	936	936	936	0
532	20240911	102300	66243793	936	936	936	936	0
533	20240911	102200	66243793	936	936	936	936	503
534	20240911	102100	65772985	933	933	933	933	0
535	20240911	102000	65772985	933	932	933	932	50
536	20240911	101900	65726337	932	932	932	932	0
537	20240911	101800	65726337	932	932	932	932	12
538	20240911	101700	65715153	932	932	932	932	12
539	20240911	101600	65703969	932	932	932	932	1
540	20240911	101500	65703037	938	938	938	938	500
541	20240911	101400	65234037	938	938	938	938	1000
542	20240911	101300	64296037	938	938	938	938	2
543	20240911	101200	64294161	938	938	938	938	1
544	20240911	101100	64293223	938	938	938	938	5
545	20240911	101000	64288533	938	938	938	938	0
546	20240911	100900	64288533	938	938	938	938	0
547	20240911	100800	64288533	938	932	938	932	1085
548	20240911	100700	63271061	938	938	938	938	0
549	20240911	100600	63271061	938	938	938	938	0
550	20240911	100500	63271061	938	938	938	938	14
551	20240911	100400	63257929	938	938	938	938	2
552	20240911	100300	63256053	937	937	937	937	1000
553	20240911	100200	62319053	936	936	936	936	104
554	20240911	100100	62221709	937	937	937	937	60
555	20240911	100000	62165489	938	938	938	938	0
556	20240911	095900	62165489	938	938	938	938	6
557	20240911	095800	62159861	939	939	939	939	0
558	20240911	095700	62159861	939	939	939	939	10
559	20240911	095600	62150471	930	930	939	927	1733
560	20240911	095500	60540167	930	932	932	930	2040
561	20240911	095400	58641394	933	933	933	933	919
562	20240911	095300	57783967	933	933	933	933	1590
563	20240911	095200	56300497	933	934	934	933	500
564	20240911	095100	55833555	934	935	935	934	7885
565	20240911	095000	48461480	935	938	938	935	204
566	20240911	094900	48270131	939	939	939	939	75
567	20240911	094800	48199706	940	940	940	940	11
568	20240911	094700	48189366	940	942	942	940	3
569	20240911	094600	48186544	940	940	940	940	930
570	20240911	094500	47312344	940	941	941	940	710
571	20240911	094400	46644632	941	941	941	941	0
572	20240911	094300	46644632	941	944	944	941	431
573	20240911	094200	46239058	944	944	944	944	76
574	20240911	094100	46167314	944	944	944	944	715
575	20240911	094000	45492354	944	944	944	944	17
576	20240911	093900	45476306	944	944	944	943	48
577	20240911	093800	45431032	944	944	944	944	2
578	20240911	093700	45429144	943	940	944	940	6619
579	20240911	093600	39185848	943	943	943	943	26
580	20240911	093500	39161330	943	942	943	942	1761
581	20240911	093400	37502436	943	943	943	943	1
582	20240911	093300	37501493	940	940	940	940	1010
583	20240911	093200	36552093	940	940	940	939	1044
584	20240911	093100	35571425	941	940	941	940	169
585	20240911	093000	35412460	940	941	941	940	605
586	20240911	092900	34843755	943	943	943	943	2
587	20240911	092800	34841869	943	943	943	943	166
588	20240911	092700	34685331	943	943	943	943	4
589	20240911	092600	34681559	943	942	943	942	771
590	20240911	092500	33954829	940	941	941	940	12
591	20240911	092400	33943548	942	941	942	941	2395
592	20240911	092300	31687813	940	939	940	939	501
593	20240911	092200	31217373	939	939	939	939	45
594	20240911	092100	31175118	939	938	939	938	2606
595	20240911	092000	28729319	938	938	938	938	21
596	20240911	091900	28709621	938	936	938	936	5133
597	20240911	091800	23899674	936	936	936	936	10
598	20240911	091700	23890314	936	936	936	936	1597
599	20240911	091600	22395522	930	931	931	930	6000
600	20240911	091500	16815046	931	933	933	931	3376
601	20240911	091400	13668818	932	936	936	932	43
602	20240911	091300	13628692	936	936	936	936	2
603	20240911	091200	13626820	936	936	936	936	0
604	20240911	091100	13626820	936	931	936	931	1501
605	20240911	091000	12229384	931	931	931	931	260
606	20240911	090900	11987324	931	932	932	931	220
607	20240911	090800	11782363	931	931	931	931	20
608	20240911	090700	11763743	937	937	937	937	2
609	20240911	090600	11761869	936	936	936	936	2
610	20240911	090500	11759997	937	938	938	937	716
611	20240911	090400	11088720	935	935	935	935	2000
612	20240911	090300	9218720	939	937	939	937	341
613	20240911	090200	8899201	935	934	935	934	2792
614	20240911	090100	6290308	928	929	929	928	1000
615	20240911	090000	5361578	928	927	929	927	5782