KissMeData/033170/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191300	517840550	974	974	974	974	3497
3	20240912	191200	517840550	974	974	974	974	0
4	20240912	191100	517840550	974	974	974	974	0
5	20240912	191000	517840550	974	974	974	974	0
6	20240912	190900	517840550	974	974	974	974	0
7	20240912	190800	517840550	974	974	974	974	0
8	20240912	190700	517840550	974	974	974	974	0
9	20240912	190600	517840550	974	974	974	974	0
10	20240912	190500	517840550	974	974	974	974	0
11	20240912	190400	517840550	974	974	974	974	0
12	20240912	190300	517840550	974	974	974	974	0
13	20240912	190200	517840550	974	974	974	974	0
14	20240912	190100	517840550	974	974	974	974	0
15	20240912	190000	517840550	974	974	974	974	0
16	20240912	185900	517840550	974	974	974	974	0
17	20240912	185800	517840550	974	974	974	974	0
18	20240912	185700	517840550	974	974	974	974	0
19	20240912	185600	517840550	974	974	974	974	0
20	20240912	185500	517840550	974	974	974	974	0
21	20240912	185400	517840550	974	974	974	974	0
22	20240912	185300	517840550	974	974	974	974	0
23	20240912	185200	517840550	974	974	974	974	0
24	20240912	185100	517840550	974	974	974	974	0
25	20240912	185000	517840550	974	974	974	974	0
26	20240912	184900	517840550	974	974	974	974	0
27	20240912	184800	517840550	974	974	974	974	0
28	20240912	184700	517840550	974	974	974	974	0
29	20240912	184600	517840550	974	974	974	974	0
30	20240912	184500	517840550	974	974	974	974	0
31	20240912	184400	517840550	974	974	974	974	0
32	20240912	184300	517840550	974	974	974	974	3497
33	20240912	184200	517840550	974	974	974	974	0
34	20240912	184100	517840550	974	974	974	974	0
35	20240912	184000	517840550	974	974	974	974	0
36	20240912	183900	517840550	974	974	974	974	0
37	20240912	183800	517840550	974	974	974	974	0
38	20240912	183700	517840550	974	974	974	974	0
39	20240912	183600	517840550	974	974	974	974	0
40	20240912	183500	517840550	974	974	974	974	0
41	20240912	183400	517840550	974	974	974	974	0
42	20240912	183300	517840550	974	974	974	974	0
43	20240912	183200	517840550	974	974	974	974	0
44	20240912	183100	517840550	974	974	974	974	0
45	20240912	183000	517840550	974	974	974	974	0
46	20240912	182900	517840550	974	974	974	974	0
47	20240912	182800	517840550	974	974	974	974	0
48	20240912	182700	517840550	974	974	974	974	0
49	20240912	182600	517840550	974	974	974	974	0
50	20240912	182500	517840550	974	974	974	974	0
51	20240912	182400	517840550	974	974	974	974	0
52	20240912	182300	517840550	974	974	974	974	0
53	20240912	182200	517840550	974	974	974	974	0
54	20240912	182100	517840550	974	974	974	974	0
55	20240912	182000	517840550	974	974	974	974	0
56	20240912	181900	517840550	974	974	974	974	0
57	20240912	181800	517840550	974	974	974	974	0
58	20240912	181700	517840550	974	974	974	974	0
59	20240912	181600	517840550	974	974	974	974	0
60	20240912	181500	517840550	974	974	974	974	0
61	20240912	181400	517840550	974	974	974	974	0
62	20240912	181300	517840550	974	974	974	974	3497
63	20240912	181200	517840550	974	974	974	974	0
64	20240912	181100	517840550	974	974	974	974	0
65	20240912	181000	517840550	974	974	974	974	0
66	20240912	180900	517840550	974	974	974	974	0
67	20240912	180800	517840550	974	974	974	974	0
68	20240912	180700	517840550	974	974	974	974	0
69	20240912	180600	517840550	974	974	974	974	0
70	20240912	180500	517840550	974	974	974	974	0
71	20240912	180400	517840550	974	974	974	974	0
72	20240912	180300	517840550	974	974	974	974	0
73	20240912	180200	517840550	974	974	974	974	0
74	20240912	180100	517840550	974	974	974	974	0
75	20240912	180000	517840550	974	974	974	974	0
76	20240912	175900	517840550	974	974	974	974	0
77	20240912	175800	517840550	974	974	974	974	0
78	20240912	175700	517840550	974	974	974	974	0
79	20240912	175600	517840550	974	974	974	974	0
80	20240912	175500	517840550	974	974	974	974	0
81	20240912	175400	517840550	974	974	974	974	0
82	20240912	175300	517840550	974	974	974	974	0
83	20240912	175200	517840550	974	974	974	974	0
84	20240912	175100	517840550	974	974	974	974	0
85	20240912	175000	517840550	974	974	974	974	0
86	20240912	174900	517840550	974	974	974	974	0
87	20240912	174800	517840550	974	974	974	974	0
88	20240912	174700	517840550	974	974	974	974	0
89	20240912	174600	517840550	974	974	974	974	0
90	20240912	174500	517840550	974	974	974	974	0
91	20240912	174400	517840550	974	974	974	974	0
92	20240912	174300	517840550	974	974	974	974	3497
93	20240912	174200	517840550	974	974	974	974	0
94	20240912	174100	517840550	974	974	974	974	0
95	20240912	174000	517840550	974	974	974	974	0
96	20240912	173900	517840550	974	974	974	974	0
97	20240912	173800	517840550	974	974	974	974	0
98	20240912	173700	517840550	974	974	974	974	0
99	20240912	173600	517840550	974	974	974	974	0
100	20240912	173500	517840550	974	974	974	974	0
101	20240912	173400	517840550	974	974	974	974	0
102	20240912	173300	517840550	974	974	974	974	0
103	20240912	173200	517840550	974	974	974	974	0
104	20240912	173100	517840550	974	974	974	974	0
105	20240912	173000	517840550	974	974	974	974	0
106	20240912	172900	517840550	974	974	974	974	0
107	20240912	172800	517840550	974	974	974	974	0
108	20240912	172700	517840550	974	974	974	974	0
109	20240912	172600	517840550	974	974	974	974	0
110	20240912	172500	517840550	974	974	974	974	0
111	20240912	172400	517840550	974	974	974	974	0
112	20240912	172300	517840550	974	974	974	974	0
113	20240912	172200	517840550	974	974	974	974	0
114	20240912	172100	517840550	974	974	974	974	0
115	20240912	172000	517840550	974	974	974	974	0
116	20240912	171900	517840550	974	974	974	974	0
117	20240912	171800	517840550	974	974	974	974	0
118	20240912	171700	517840550	974	974	974	974	0
119	20240912	171600	517840550	974	974	974	974	0
120	20240912	171500	517840550	974	974	974	974	0
121	20240912	171400	517840550	974	974	974	974	0
122	20240912	171300	517840550	974	974	974	974	3497
123	20240912	171200	517840550	974	974	974	974	0
124	20240912	171100	517840550	974	974	974	974	0
125	20240912	171000	517840550	974	974	974	974	0
126	20240912	170900	517840550	974	974	974	974	0
127	20240912	170800	517840550	974	974	974	974	0
128	20240912	170700	517840550	974	974	974	974	0
129	20240912	170600	517840550	974	974	974	974	0
130	20240912	170500	517840550	974	974	974	974	0
131	20240912	170400	517840550	974	974	974	974	0
132	20240912	170300	517840550	974	974	974	974	0
133	20240912	170200	517840550	974	974	974	974	0
134	20240912	170100	517840550	974	974	974	974	0
135	20240912	170000	517840550	974	974	974	974	0
136	20240912	165900	517840550	974	974	974	974	0
137	20240912	165800	517840550	974	974	974	974	0
138	20240912	165700	517840550	974	974	974	974	0
139	20240912	165600	517840550	974	974	974	974	0
140	20240912	165500	517840550	974	974	974	974	0
141	20240912	165400	517840550	974	974	974	974	0
142	20240912	165300	517840550	974	974	974	974	0
143	20240912	165200	517840550	974	974	974	974	0
144	20240912	165100	517840550	974	974	974	974	0
145	20240912	165000	517840550	974	974	974	974	0
146	20240912	164900	517840550	974	974	974	974	0
147	20240912	164800	517840550	974	974	974	974	0
148	20240912	164700	517840550	974	974	974	974	0
149	20240912	164600	517840550	974	974	974	974	0
150	20240912	164500	517840550	974	974	974	974	0
151	20240912	164400	517840550	974	974	974	974	0
152	20240912	164300	517840550	974	974	974	974	3497
153	20240912	164200	517840550	974	974	974	974	0
154	20240912	164100	517840550	974	974	974	974	0
155	20240912	164000	517840550	974	974	974	974	0
156	20240912	163900	517840550	974	974	974	974	0
157	20240912	163800	517840550	974	974	974	974	0
158	20240912	163700	517840550	974	974	974	974	0
159	20240912	163600	517840550	974	974	974	974	0
160	20240912	163500	517840550	974	974	974	974	0
161	20240912	163400	517840550	974	974	974	974	0
162	20240912	163300	517840550	974	974	974	974	0
163	20240912	163200	517840550	974	974	974	974	0
164	20240912	163100	517840550	974	974	974	974	0
165	20240912	163000	517840550	974	974	974	974	0
166	20240912	162900	517840550	974	974	974	974	0
167	20240912	162800	517840550	974	974	974	974	0
168	20240912	162700	517840550	974	974	974	974	0
169	20240912	162600	517840550	974	974	974	974	0
170	20240912	162500	517840550	974	974	974	974	0
171	20240912	162400	517840550	974	974	974	974	0
172	20240912	162300	517840550	974	974	974	974	0
173	20240912	162200	517840550	974	974	974	974	0
174	20240912	162100	517840550	974	974	974	974	0
175	20240912	162000	517840550	974	974	974	974	0
176	20240912	161900	517840550	974	974	974	974	0
177	20240912	161800	517840550	974	974	974	974	0
178	20240912	161700	517840550	974	974	974	974	0
179	20240912	161600	517840550	974	974	974	974	0
180	20240912	161500	517840550	974	974	974	974	0
181	20240912	161400	517840550	974	974	974	974	0
182	20240912	161300	517840550	974	974	974	974	3497
183	20240912	161200	517840550	974	974	974	974	0
184	20240912	161100	517840550	974	974	974	974	0
185	20240912	161000	517840550	974	974	974	974	0
186	20240912	160900	517840550	974	974	974	974	0
187	20240912	160800	517840550	974	974	974	974	0
188	20240912	160700	517840550	974	974	974	974	0
189	20240912	160600	517840550	974	974	974	974	0
190	20240912	160500	517840550	974	974	974	974	0
191	20240912	160400	517840550	974	974	974	974	0
192	20240912	160300	517840550	974	974	974	974	0
193	20240912	160200	517840550	974	974	974	974	0
194	20240912	160100	517840550	974	974	974	974	0
195	20240912	160000	517840550	974	974	974	974	0
196	20240912	155900	517840550	974	974	974	974	0
197	20240912	155800	517840550	974	974	974	974	0
198	20240912	155700	517840550	974	974	974	974	0
199	20240912	155600	517840550	974	974	974	974	0
200	20240912	155500	517840550	974	974	974	974	0
201	20240912	155400	517840550	974	974	974	974	0
202	20240912	155300	517840550	974	974	974	974	0
203	20240912	155200	517840550	974	974	974	974	0
204	20240912	155100	517840550	974	974	974	974	0
205	20240912	155000	517840550	974	974	974	974	0
206	20240912	154900	517840550	974	974	974	974	0
207	20240912	154800	517840550	974	974	974	974	0
208	20240912	154700	517840550	974	974	974	974	0
209	20240912	154600	517840550	974	974	974	974	0
210	20240912	154500	517840550	974	974	974	974	0
211	20240912	154400	517840550	974	974	974	974	0
212	20240912	154300	517840550	974	974	974	974	3497
213	20240912	154200	517840550	974	974	974	974	0
214	20240912	154100	517840550	974	974	974	974	0
215	20240912	154000	517840550	974	974	974	974	0
216	20240912	153900	517840550	974	974	974	974	0
217	20240912	153800	517840550	974	974	974	974	0
218	20240912	153700	517840550	974	974	974	974	0
219	20240912	153600	517840550	974	974	974	974	0
220	20240912	153500	517840550	974	974	974	974	0
221	20240912	153400	517840550	974	974	974	974	0
222	20240912	153300	517840550	974	974	974	974	0
223	20240912	153200	517840550	974	974	974	974	0
224	20240912	153100	517840550	974	974	974	974	0
225	20240912	153000	517840550	974	974	974	974	3497
226	20240912	152900	514434472	975	975	975	975	0
227	20240912	152800	514434472	975	975	975	975	0
228	20240912	152700	514434472	975	975	975	975	0
229	20240912	152600	514434472	975	975	975	975	0
230	20240912	152500	514434472	975	975	975	975	0
231	20240912	152400	514434472	975	975	975	975	0
232	20240912	152300	514434472	975	975	975	975	0
233	20240912	152200	514434472	975	975	975	975	0
234	20240912	152100	514434472	975	975	975	975	0
235	20240912	152000	514434472	975	975	975	975	0
236	20240912	151900	514434472	975	975	975	975	0
237	20240912	151800	514434472	975	975	975	975	0
238	20240912	151700	514434472	975	975	975	975	235
239	20240912	151600	514205347	975	975	975	975	0
240	20240912	151500	514205347	975	975	975	975	1
241	20240912	151400	514204372	965	965	965	965	387
242	20240912	151300	513830917	965	965	965	965	500
243	20240912	151200	513348417	965	966	966	965	207
244	20240912	151100	513148590	966	966	966	966	3002
245	20240912	151000	510248658	966	972	972	965	7000
246	20240912	150900	503486520	978	978	978	978	0
247	20240912	150800	503486520	978	978	978	978	0
248	20240912	150700	503486520	978	978	978	978	0
249	20240912	150600	503486520	978	977	978	971	2416
250	20240912	150500	501124973	977	977	977	977	0
251	20240912	150400	501124973	977	976	977	976	310
252	20240912	150300	500822353	976	976	976	976	0
253	20240912	150200	500822353	976	969	976	969	1825
254	20240912	150100	499048153	970	970	970	970	1500
255	20240912	150000	497593153	970	970	970	970	1023
256	20240912	145900	496600843	970	971	971	970	2000
257	20240912	145800	494659853	978	973	978	970	2589
258	20240912	145700	492139031	969	978	978	966	5237
259	20240912	145600	487072337	971	976	979	970	2959
260	20240912	145500	484187660	980	980	980	980	3
261	20240912	145400	484184720	980	980	980	974	8
262	20240912	145300	484176886	970	978	978	970	9000
263	20240912	145200	475421536	978	981	981	978	1339
264	20240912	145100	474110870	979	979	979	979	0
265	20240912	145000	474110870	979	979	979	979	0
266	20240912	144900	474110870	979	979	979	979	0
267	20240912	144800	474110870	979	979	979	979	107
268	20240912	144700	474006117	980	980	980	980	1
269	20240912	144600	474005137	981	981	981	981	1019
270	20240912	144500	473005498	981	981	981	981	52
271	20240912	144400	472954486	981	981	981	981	0
272	20240912	144300	472954486	981	979	982	979	1428
273	20240912	144200	471555148	978	978	978	978	202
274	20240912	144100	471357592	979	979	979	979	101
275	20240912	144000	471258713	979	979	979	979	200
276	20240912	143900	471062913	978	982	982	978	1362
277	20240912	143800	469725441	983	983	983	983	461
278	20240912	143700	469272278	983	983	983	983	0
279	20240912	143600	469272278	983	983	983	983	2
280	20240912	143500	469270312	983	983	983	983	5526
281	20240912	143400	463838254	983	983	983	983	0
282	20240912	143300	463838254	983	980	983	980	467
283	20240912	143200	463380561	985	985	985	985	0
284	20240912	143100	463380561	985	985	985	985	0
285	20240912	143000	463380561	985	985	985	985	10
286	20240912	142900	463370711	985	985	985	985	5
287	20240912	142800	463365786	985	983	985	983	8836
288	20240912	142700	454666584	978	978	978	978	243
289	20240912	142600	454428930	978	978	978	978	0
290	20240912	142500	454428930	978	978	978	978	10
291	20240912	142400	454419150	985	985	985	985	18
292	20240912	142300	454401420	985	982	985	982	4561
293	20240912	142200	449916476	983	978	983	974	3214
294	20240912	142100	446758639	974	974	974	974	0
295	20240912	142000	446758639	974	974	974	974	463
296	20240912	141900	446307677	974	978	978	974	13
297	20240912	141800	446294967	978	978	978	978	0
298	20240912	141700	446294967	978	978	978	978	1
299	20240912	141600	446293989	974	975	975	974	718
300	20240912	141500	445594564	975	975	975	975	300
301	20240912	141400	445302064	974	974	974	974	0
302	20240912	141300	445302064	974	974	974	974	0
303	20240912	141200	445302064	974	975	979	974	3109
304	20240912	141100	442271929	975	975	975	975	1883
305	20240912	141000	440436004	976	976	976	976	2410
306	20240912	140900	438083844	976	976	976	976	568
307	20240912	140800	437529476	976	978	978	976	7409
308	20240912	140700	430293398	978	981	981	978	2573
309	20240912	140600	427775335	982	982	982	981	2029
310	20240912	140500	425782919	982	978	982	978	13616
311	20240912	140400	412439634	978	978	978	978	0
312	20240912	140300	412439634	978	978	978	978	7
313	20240912	140200	412432788	978	978	978	978	1526
314	20240912	140100	410940360	976	976	976	976	30
315	20240912	140000	410911080	978	978	978	978	0
316	20240912	135900	410911080	978	976	978	976	61
317	20240912	135800	410851540	976	977	977	976	1421
318	20240912	135700	409463325	977	977	977	977	0
319	20240912	135600	409463325	977	977	977	977	72
320	20240912	135500	409392981	977	978	978	977	388
321	20240912	135400	409013717	978	978	978	978	1092
322	20240912	135300	407945741	974	974	978	974	692
323	20240912	135200	407269229	974	974	974	974	0
324	20240912	135100	407269229	974	974	974	974	1500
325	20240912	135000	405808229	974	978	978	974	817
326	20240912	134900	405011533	978	978	978	978	465
327	20240912	134800	404556763	978	979	979	978	1504
328	20240912	134700	403085849	978	979	979	978	4
329	20240912	134600	403081935	979	978	979	978	120
330	20240912	134500	402964574	978	978	978	978	34
331	20240912	134400	402931322	978	979	979	978	2
332	20240912	134300	402929365	977	978	978	977	2137
333	20240912	134200	400841513	977	978	978	977	21
334	20240912	134100	400820995	977	976	977	976	2851
335	20240912	134000	398035697	976	975	976	975	302
336	20240912	133900	397740946	972	972	972	972	34
337	20240912	133800	397707898	972	972	972	972	0
338	20240912	133700	397707898	972	972	972	972	200
339	20240912	133600	397513498	972	973	973	972	1218
340	20240912	133500	396329262	972	972	972	972	0
341	20240912	133400	396329262	972	972	972	972	4000
342	20240912	133300	392441262	972	972	972	972	521
343	20240912	133200	391934850	972	972	972	972	0
344	20240912	133100	391934850	972	973	973	972	1392
345	20240912	133000	390581593	973	975	975	973	842
346	20240912	132900	389762259	973	974	974	973	54
347	20240912	132800	389709716	973	973	973	973	1
348	20240912	132700	389708743	973	973	973	973	2
349	20240912	132600	389706797	977	977	977	977	131
350	20240912	132500	389578810	980	980	980	980	3
351	20240912	132400	389575870	980	976	980	976	11803
352	20240912	132300	378021115	974	973	975	971	13546
353	20240912	132200	364823342	971	971	971	971	0
354	20240912	132100	364823342	971	972	972	971	1303
355	20240912	132000	363558126	971	971	971	971	3087
356	20240912	131900	360560649	971	971	971	971	1250
357	20240912	131800	359346899	971	971	971	971	0
358	20240912	131700	359346899	971	972	972	971	255
359	20240912	131600	359099279	974	974	974	974	1
360	20240912	131500	359098305	974	973	974	973	585
361	20240912	131400	358528644	972	971	972	970	9147
362	20240912	131300	349655367	973	973	973	973	13
363	20240912	131200	349642718	972	972	972	972	3
364	20240912	131100	349639802	972	972	972	972	851
365	20240912	131000	348812630	973	973	973	973	0
366	20240912	130900	348812630	973	973	973	973	513
367	20240912	130800	348313481	973	973	973	973	271
368	20240912	130700	348049798	973	973	973	973	1
369	20240912	130600	348048825	973	975	975	973	814
370	20240912	130500	347255791	976	976	976	976	0
371	20240912	130400	347255791	976	976	976	976	308
372	20240912	130300	346955183	976	973	976	973	11
373	20240912	130200	346944477	973	973	973	973	0
374	20240912	130100	346944477	973	973	973	973	1200
375	20240912	130000	345776877	973	973	973	973	1000
376	20240912	125900	344803877	976	975	976	975	1641
377	20240912	125800	343202900	975	975	975	975	0
378	20240912	125700	343202900	975	975	975	975	0
379	20240912	125600	343202900	975	974	975	972	289
380	20240912	125500	342921579	974	974	974	974	1056
381	20240912	125400	341893035	973	973	973	973	0
382	20240912	125300	341893035	973	973	973	973	0
383	20240912	125200	341893035	973	974	974	973	400
384	20240912	125100	341503568	975	977	977	975	416
385	20240912	125000	341097909	977	977	977	977	52
386	20240912	124900	341047105	978	978	978	978	101
387	20240912	124800	340948327	978	978	978	978	178
388	20240912	124700	340774243	979	979	979	979	0
389	20240912	124600	340774243	979	979	979	979	1
390	20240912	124500	340773264	975	975	975	975	1
391	20240912	124400	340772289	979	978	979	978	613
392	20240912	124300	340172748	979	979	979	975	45
393	20240912	124200	340128697	980	980	980	980	0
394	20240912	124100	340128697	980	980	980	975	2736
395	20240912	124000	337453327	981	976	982	974	771
396	20240912	123900	336699842	976	973	976	973	986
397	20240912	123800	335740458	972	972	972	972	1000
398	20240912	123700	334768458	972	972	972	972	0
399	20240912	123600	334768458	972	972	972	972	0
400	20240912	123500	334768458	972	970	972	970	1500
401	20240912	123400	333311958	970	973	973	970	2329
402	20240912	123300	331051004	973	976	976	973	1973
403	20240912	123200	329128894	977	978	978	977	135
404	20240912	123100	328996967	978	978	978	978	0
405	20240912	123000	328996967	978	984	984	978	1660
406	20240912	122900	327365190	984	982	984	982	641
407	20240912	122800	326734995	982	976	983	975	20002
408	20240912	122700	307144223	975	974	975	974	3390
409	20240912	122600	303839201	974	974	974	974	117
410	20240912	122500	303725243	973	974	974	973	206
411	20240912	122400	303524799	974	973	975	973	1769
412	20240912	122300	301802737	973	968	973	968	6104
413	20240912	122200	295870197	971	971	971	971	1
414	20240912	122100	295869226	968	968	968	968	507
415	20240912	122000	295378450	968	968	971	966	13701
416	20240912	121900	282094739	966	966	966	966	0
417	20240912	121800	282094739	966	966	966	966	0
418	20240912	121700	282094739	966	966	966	966	500
419	20240912	121600	281611739	967	967	967	967	181
420	20240912	121500	281436712	968	968	968	968	1
421	20240912	121400	281435744	969	969	969	969	800
422	20240912	121300	280660544	969	966	969	966	4477
423	20240912	121200	276326328	965	964	965	964	2179
424	20240912	121100	274224469	965	965	965	965	0
425	20240912	121000	274224469	965	966	966	965	892
426	20240912	120900	273363688	965	965	965	965	0
427	20240912	120800	273363688	965	966	966	965	145
428	20240912	120700	273223758	965	965	965	965	0
429	20240912	120600	273223758	965	965	965	965	0
430	20240912	120500	273223758	965	965	965	965	150
431	20240912	120400	273079008	966	966	966	966	1
432	20240912	120300	273078042	965	965	965	965	115
433	20240912	120200	272967067	964	964	964	964	100
434	20240912	120100	272870667	965	965	965	965	20
435	20240912	120000	272851367	965	965	965	965	469
436	20240912	115900	272398782	964	964	964	964	152
437	20240912	115800	272252254	963	964	964	963	550
438	20240912	115700	271722554	964	964	964	964	0
439	20240912	115600	271722554	964	964	964	964	0
440	20240912	115500	271722554	964	964	964	964	738
441	20240912	115400	271011122	963	963	963	963	600
442	20240912	115300	270433322	964	964	964	964	0
443	20240912	115200	270433322	964	964	964	964	1
444	20240912	115100	270432358	963	963	963	963	0
445	20240912	115000	270432358	963	963	963	963	0
446	20240912	114900	270432358	963	963	963	963	0
447	20240912	114800	270432358	963	963	963	963	0
448	20240912	114700	270432358	963	963	963	963	2667
449	20240912	114600	267864037	963	963	963	963	0
450	20240912	114500	267864037	963	963	963	963	0
451	20240912	114400	267864037	963	963	963	963	1568
452	20240912	114300	266354053	963	963	963	963	0
453	20240912	114200	266354053	963	963	963	963	301
454	20240912	114100	266064190	963	963	963	963	0
455	20240912	114000	266064190	963	963	963	963	40
456	20240912	113900	266025670	963	963	963	963	1
457	20240912	113800	266024707	963	963	963	963	0
458	20240912	113700	266024707	963	963	963	963	0
459	20240912	113600	266024707	963	963	963	963	0
460	20240912	113500	266024707	963	963	963	963	4
461	20240912	113400	266020855	963	963	963	963	5
462	20240912	113300	266016040	960	960	960	960	109
463	20240912	113200	265911400	958	958	958	958	36
464	20240912	113100	265876912	960	960	960	960	0
465	20240912	113000	265876912	960	960	960	960	0
466	20240912	112900	265876912	960	960	960	960	0
467	20240912	112800	265876912	960	960	960	960	1518
468	20240912	112700	264419632	960	960	960	960	0
469	20240912	112600	264419632	960	960	960	960	0
470	20240912	112500	264419632	960	960	960	960	0
471	20240912	112400	264419632	960	960	960	960	0
472	20240912	112300	264419632	960	960	960	960	0
473	20240912	112200	264419632	960	960	960	960	5
474	20240912	112100	264414832	960	960	960	960	6
475	20240912	112000	264409072	960	960	960	960	0
476	20240912	111900	264409072	960	960	960	960	16
477	20240912	111800	264393712	961	961	961	961	437
478	20240912	111700	263973755	961	961	961	961	415
479	20240912	111600	263574940	962	962	962	962	30
480	20240912	111500	263546080	962	962	962	962	249
481	20240912	111400	263306542	963	962	963	962	204
482	20240912	111300	263110094	963	963	963	963	0
483	20240912	111200	263110094	963	963	963	963	2360
484	20240912	111100	260837414	963	963	963	963	50
485	20240912	111000	260789264	962	962	962	962	0
486	20240912	110900	260789264	962	962	962	962	200
487	20240912	110800	260596864	962	962	962	962	220
488	20240912	110700	260385224	962	962	962	962	10
489	20240912	110600	260375604	963	963	963	963	0
490	20240912	110500	260375604	963	962	963	962	77
491	20240912	110400	260301523	965	965	965	965	100
492	20240912	110300	260205023	965	965	965	965	0
493	20240912	110200	260205023	965	964	965	964	200
494	20240912	110100	260012026	965	965	965	965	518
495	20240912	110000	259512156	965	962	965	962	800
496	20240912	105900	258740841	962	962	962	962	55
497	20240912	105800	258687931	962	962	962	962	0
498	20240912	105700	258687931	962	962	962	962	0
499	20240912	105600	258687931	962	962	962	962	0
500	20240912	105500	258687931	962	962	962	962	0
501	20240912	105400	258687931	962	961	962	961	433
502	20240912	105300	258271518	961	960	961	960	147
503	20240912	105200	258130263	961	961	961	961	0
504	20240912	105100	258130263	961	961	961	961	0
505	20240912	105000	258130263	961	959	961	959	108
506	20240912	104900	258026481	959	959	959	959	1
507	20240912	104800	258025522	961	961	961	961	0
508	20240912	104700	258025522	961	961	961	961	666
509	20240912	104600	257385496	960	960	960	960	180
510	20240912	104500	257212696	960	960	960	960	432
511	20240912	104400	256797976	960	960	960	960	0
512	20240912	104300	256797976	960	960	960	960	0
513	20240912	104200	256797976	960	960	960	960	8
514	20240912	104100	256790296	959	959	959	959	0
515	20240912	104000	256790296	959	956	959	955	2243
516	20240912	103900	254641219	958	956	958	956	749
517	20240912	103800	253925067	956	956	956	956	0
518	20240912	103700	253925067	956	956	956	956	10
519	20240912	103600	253915507	956	956	956	956	21
520	20240912	103500	253895431	956	956	956	956	0
521	20240912	103400	253895431	956	956	956	956	235
522	20240912	103300	253670771	956	956	956	956	0
523	20240912	103200	253670771	956	959	959	956	1836
524	20240912	103100	251915436	959	959	959	959	0
525	20240912	103000	251915436	959	959	959	959	6
526	20240912	102900	251909682	959	959	959	959	34
527	20240912	102800	251877076	958	958	958	958	190
528	20240912	102700	251695056	955	955	955	955	0
529	20240912	102600	251695056	955	955	955	955	501
530	20240912	102500	251216601	959	958	959	958	186
531	20240912	102400	251038268	958	958	958	958	30
532	20240912	102300	251009528	960	956	960	954	4372
533	20240912	102200	246834668	956	956	956	956	0
534	20240912	102100	246834668	956	960	960	956	5005
535	20240912	102000	242044211	960	960	960	960	0
536	20240912	101900	242044211	960	960	960	960	0
537	20240912	101800	242044211	960	960	960	960	30
538	20240912	101700	242015411	961	961	961	961	1
539	20240912	101600	242014450	961	961	961	961	0
540	20240912	101500	242014450	961	961	961	961	4
541	20240912	101400	242010606	958	958	958	958	0
542	20240912	101300	242010606	958	958	958	958	903
543	20240912	101200	241145532	958	958	958	958	32
544	20240912	101100	241114876	961	961	961	961	5
545	20240912	101000	241110071	961	961	961	961	208
546	20240912	100900	240910183	963	962	963	962	934
547	20240912	100800	240010771	962	962	962	962	34
548	20240912	100700	239978063	962	960	962	960	1010
549	20240912	100600	239006563	962	962	962	962	0
550	20240912	100500	239006563	962	962	962	962	5
551	20240912	100400	239001753	962	962	962	958	98
552	20240912	100300	238907837	962	962	962	962	21
553	20240912	100200	238887635	963	963	963	963	100
554	20240912	100100	238791335	963	960	963	959	622
555	20240912	100000	238194358	960	962	962	960	23
556	20240912	095900	238172234	960	960	960	960	0
557	20240912	095800	238172234	960	960	960	960	100
558	20240912	095700	238076234	960	960	960	960	64
559	20240912	095600	238014794	960	960	960	960	0
560	20240912	095500	238014794	960	959	963	958	5228
561	20240912	095400	232986186	959	959	959	959	0
562	20240912	095300	232986186	959	959	959	959	30
563	20240912	095200	232957416	958	964	964	958	5261
564	20240912	095100	227906886	964	964	964	964	556
565	20240912	095000	227370902	964	963	964	963	726
566	20240912	094900	226671176	960	960	960	960	400
567	20240912	094800	226287176	960	958	960	958	2200
568	20240912	094700	224177576	960	960	960	960	62
569	20240912	094600	224118056	960	960	960	960	1311
570	20240912	094500	222859496	958	960	960	958	1475
571	20240912	094400	221445706	960	965	969	957	11338
572	20240912	094300	210537057	965	965	965	965	30
573	20240912	094200	210508107	965	965	965	965	1521
574	20240912	094100	209040342	965	965	965	965	301
575	20240912	094000	208749877	969	965	969	965	2736
576	20240912	093900	206102022	965	966	966	965	12
577	20240912	093800	206090432	966	966	966	962	41
578	20240912	093700	206050938	962	962	962	962	716
579	20240912	093600	205362146	961	961	961	961	14
580	20240912	093500	205348692	969	965	969	965	96
581	20240912	093400	205255788	961	962	962	961	484
582	20240912	093300	204790457	961	964	964	961	1210
583	20240912	093200	203627266	967	972	972	967	4610
584	20240912	093100	199166806	972	971	972	971	100
585	20240912	093000	199069697	970	967	970	967	2734
586	20240912	092900	196423663	968	968	968	964	3746
587	20240912	092800	192807401	972	972	972	972	299
588	20240912	092700	192516773	972	967	973	967	112
589	20240912	092600	192407913	973	971	973	970	1611
590	20240912	092500	190843134	971	969	971	969	1807
591	20240912	092400	189090347	970	972	972	965	3715
592	20240912	092300	185501186	972	968	972	968	10462
593	20240912	092200	175357541	968	969	969	963	129
594	20240912	092100	175232988	969	969	969	969	5
595	20240912	092000	175228143	969	969	969	969	523
596	20240912	091900	174721356	969	967	969	967	4413
597	20240912	091800	170449565	965	965	965	958	1712
598	20240912	091700	168798878	965	967	968	965	3578
599	20240912	091600	165339488	967	965	967	965	4755
600	20240912	091500	160744494	964	957	964	949	6162
601	20240912	091400	154851674	957	964	964	957	6587
602	20240912	091300	148524798	967	973	973	967	7370
603	20240912	091200	141382559	972	964	972	964	18726
604	20240912	091100	123243227	960	960	965	960	1129
605	20240912	091000	122159333	960	968	968	959	2761
606	20240912	090900	119505578	968	968	969	958	19981
607	20240912	090800	100247388	967	961	970	960	16377
608	20240912	090700	84438241	964	957	965	957	13473
609	20240912	090600	71467467	958	961	965	958	20915
610	20240912	090500	51380653	960	960	966	959	4315
611	20240912	090400	47238993	959	947	968	947	27231
612	20240912	090300	21283694	947	938	947	938	5611
613	20240912	090200	15998272	929	939	940	929	2065
614	20240912	090100	14062573	939	934	940	934	8027
615	20240912	090000	6538478	934	922	934	922	7076