KissMeData/083660/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	195100	61737736	980	980	980	980	2007
3	20240906	195000	61737736	980	980	980	980	0
4	20240906	194900	61737736	980	980	980	980	0
5	20240906	194800	61737736	980	980	980	980	0
6	20240906	194700	61737736	980	980	980	980	0
7	20240906	194600	61737736	980	980	980	980	0
8	20240906	194500	61737736	980	980	980	980	0
9	20240906	194400	61737736	980	980	980	980	0
10	20240906	194300	61737736	980	980	980	980	0
11	20240906	194200	61737736	980	980	980	980	0
12	20240906	194100	61737736	980	980	980	980	0
13	20240906	194000	61737736	980	980	980	980	0
14	20240906	193900	61737736	980	980	980	980	0
15	20240906	193800	61737736	980	980	980	980	0
16	20240906	193700	61737736	980	980	980	980	0
17	20240906	193600	61737736	980	980	980	980	0
18	20240906	193500	61737736	980	980	980	980	0
19	20240906	193400	61737736	980	980	980	980	0
20	20240906	193300	61737736	980	980	980	980	0
21	20240906	193200	61737736	980	980	980	980	0
22	20240906	193100	61737736	980	980	980	980	0
23	20240906	193000	61737736	980	980	980	980	0
24	20240906	192900	61737736	980	980	980	980	0
25	20240906	192800	61737736	980	980	980	980	0
26	20240906	192700	61737736	980	980	980	980	0
27	20240906	192600	61737736	980	980	980	980	0
28	20240906	192500	61737736	980	980	980	980	0
29	20240906	192400	61737736	980	980	980	980	0
30	20240906	192300	61737736	980	980	980	980	0
31	20240906	192200	61737736	980	980	980	980	0
32	20240906	192100	61737736	980	980	980	980	2007
33	20240906	192000	61737736	980	980	980	980	0
34	20240906	191900	61737736	980	980	980	980	0
35	20240906	191800	61737736	980	980	980	980	0
36	20240906	191700	61737736	980	980	980	980	0
37	20240906	191600	61737736	980	980	980	980	0
38	20240906	191500	61737736	980	980	980	980	0
39	20240906	191400	61737736	980	980	980	980	0
40	20240906	191300	61737736	980	980	980	980	0
41	20240906	191200	61737736	980	980	980	980	0
42	20240906	191100	61737736	980	980	980	980	0
43	20240906	191000	61737736	980	980	980	980	0
44	20240906	190900	61737736	980	980	980	980	0
45	20240906	190800	61737736	980	980	980	980	0
46	20240906	190700	61737736	980	980	980	980	0
47	20240906	190600	61737736	980	980	980	980	0
48	20240906	190500	61737736	980	980	980	980	0
49	20240906	190400	61737736	980	980	980	980	0
50	20240906	190300	61737736	980	980	980	980	0
51	20240906	190200	61737736	980	980	980	980	0
52	20240906	190100	61737736	980	980	980	980	0
53	20240906	190000	61737736	980	980	980	980	0
54	20240906	185900	61737736	980	980	980	980	0
55	20240906	185800	61737736	980	980	980	980	0
56	20240906	185700	61737736	980	980	980	980	0
57	20240906	185600	61737736	980	980	980	980	0
58	20240906	185500	61737736	980	980	980	980	0
59	20240906	185400	61737736	980	980	980	980	0
60	20240906	185300	61737736	980	980	980	980	0
61	20240906	185200	61737736	980	980	980	980	0
62	20240906	185100	61737736	980	980	980	980	2007
63	20240906	185000	61737736	980	980	980	980	0
64	20240906	184900	61737736	980	980	980	980	0
65	20240906	184800	61737736	980	980	980	980	0
66	20240906	184700	61737736	980	980	980	980	0
67	20240906	184600	61737736	980	980	980	980	0
68	20240906	184500	61737736	980	980	980	980	0
69	20240906	184400	61737736	980	980	980	980	0
70	20240906	184300	61737736	980	980	980	980	0
71	20240906	184200	61737736	980	980	980	980	0
72	20240906	184100	61737736	980	980	980	980	0
73	20240906	184000	61737736	980	980	980	980	0
74	20240906	183900	61737736	980	980	980	980	0
75	20240906	183800	61737736	980	980	980	980	0
76	20240906	183700	61737736	980	980	980	980	0
77	20240906	183600	61737736	980	980	980	980	0
78	20240906	183500	61737736	980	980	980	980	0
79	20240906	183400	61737736	980	980	980	980	0
80	20240906	183300	61737736	980	980	980	980	0
81	20240906	183200	61737736	980	980	980	980	0
82	20240906	183100	61737736	980	980	980	980	0
83	20240906	183000	61737736	980	980	980	980	0
84	20240906	182900	61737736	980	980	980	980	0
85	20240906	182800	61737736	980	980	980	980	0
86	20240906	182700	61737736	980	980	980	980	0
87	20240906	182600	61737736	980	980	980	980	0
88	20240906	182500	61737736	980	980	980	980	0
89	20240906	182400	61737736	980	980	980	980	0
90	20240906	182300	61737736	980	980	980	980	0
91	20240906	182200	61737736	980	980	980	980	0
92	20240906	182100	61737736	980	980	980	980	2007
93	20240906	182000	61737736	980	980	980	980	0
94	20240906	181900	61737736	980	980	980	980	0
95	20240906	181800	61737736	980	980	980	980	0
96	20240906	181700	61737736	980	980	980	980	0
97	20240906	181600	61737736	980	980	980	980	0
98	20240906	181500	61737736	980	980	980	980	0
99	20240906	181400	61737736	980	980	980	980	0
100	20240906	181300	61737736	980	980	980	980	0
101	20240906	181200	61737736	980	980	980	980	0
102	20240906	181100	61737736	980	980	980	980	0
103	20240906	181000	61737736	980	980	980	980	0
104	20240906	180900	61737736	980	980	980	980	0
105	20240906	180800	61737736	980	980	980	980	0
106	20240906	180700	61737736	980	980	980	980	0
107	20240906	180600	61737736	980	980	980	980	0
108	20240906	180500	61737736	980	980	980	980	0
109	20240906	180400	61737736	980	980	980	980	0
110	20240906	180300	61737736	980	980	980	980	0
111	20240906	180200	61737736	980	980	980	980	0
112	20240906	180100	61737736	980	980	980	980	0
113	20240906	180000	61737736	980	980	980	980	0
114	20240906	175900	61737736	980	980	980	980	0
115	20240906	175800	61737736	980	980	980	980	0
116	20240906	175700	61737736	980	980	980	980	0
117	20240906	175600	61737736	980	980	980	980	0
118	20240906	175500	61737736	980	980	980	980	0
119	20240906	175400	61737736	980	980	980	980	0
120	20240906	175300	61737736	980	980	980	980	0
121	20240906	175200	61737736	980	980	980	980	0
122	20240906	175100	61737736	980	980	980	980	2007
123	20240906	175000	61737736	980	980	980	980	0
124	20240906	174900	61737736	980	980	980	980	0
125	20240906	174800	61737736	980	980	980	980	0
126	20240906	174700	61737736	980	980	980	980	0
127	20240906	174600	61737736	980	980	980	980	0
128	20240906	174500	61737736	980	980	980	980	0
129	20240906	174400	61737736	980	980	980	980	0
130	20240906	174300	61737736	980	980	980	980	0
131	20240906	174200	61737736	980	980	980	980	0
132	20240906	174100	61737736	980	980	980	980	0
133	20240906	174000	61737736	980	980	980	980	0
134	20240906	173900	61737736	980	980	980	980	0
135	20240906	173800	61737736	980	980	980	980	0
136	20240906	173700	61737736	980	980	980	980	0
137	20240906	173600	61737736	980	980	980	980	0
138	20240906	173500	61737736	980	980	980	980	0
139	20240906	173400	61737736	980	980	980	980	0
140	20240906	173300	61737736	980	980	980	980	0
141	20240906	173200	61737736	980	980	980	980	0
142	20240906	173100	61737736	980	980	980	980	0
143	20240906	173000	61737736	980	980	980	980	0
144	20240906	172900	61737736	980	980	980	980	0
145	20240906	172800	61737736	980	980	980	980	0
146	20240906	172700	61737736	980	980	980	980	0
147	20240906	172600	61737736	980	980	980	980	0
148	20240906	172500	61737736	980	980	980	980	0
149	20240906	172400	61737736	980	980	980	980	0
150	20240906	172300	61737736	980	980	980	980	0
151	20240906	172200	61737736	980	980	980	980	0
152	20240906	172100	61737736	980	980	980	980	2007
153	20240906	172000	61737736	980	980	980	980	0
154	20240906	171900	61737736	980	980	980	980	0
155	20240906	171800	61737736	980	980	980	980	0
156	20240906	171700	61737736	980	980	980	980	0
157	20240906	171600	61737736	980	980	980	980	0
158	20240906	171500	61737736	980	980	980	980	0
159	20240906	171400	61737736	980	980	980	980	0
160	20240906	171300	61737736	980	980	980	980	0
161	20240906	171200	61737736	980	980	980	980	0
162	20240906	171100	61737736	980	980	980	980	0
163	20240906	171000	61737736	980	980	980	980	0
164	20240906	170900	61737736	980	980	980	980	0
165	20240906	170800	61737736	980	980	980	980	0
166	20240906	170700	61737736	980	980	980	980	0
167	20240906	170600	61737736	980	980	980	980	0
168	20240906	170500	61737736	980	980	980	980	0
169	20240906	170400	61737736	980	980	980	980	0
170	20240906	170300	61737736	980	980	980	980	0
171	20240906	170200	61737736	980	980	980	980	0
172	20240906	170100	61737736	980	980	980	980	0
173	20240906	170000	61737736	980	980	980	980	0
174	20240906	165900	61737736	980	980	980	980	0
175	20240906	165800	61737736	980	980	980	980	0
176	20240906	165700	61737736	980	980	980	980	0
177	20240906	165600	61737736	980	980	980	980	0
178	20240906	165500	61737736	980	980	980	980	0
179	20240906	165400	61737736	980	980	980	980	0
180	20240906	165300	61737736	980	980	980	980	0
181	20240906	165200	61737736	980	980	980	980	0
182	20240906	165100	61737736	980	980	980	980	2007
183	20240906	165000	61737736	980	980	980	980	0
184	20240906	164900	61737736	980	980	980	980	0
185	20240906	164800	61737736	980	980	980	980	0
186	20240906	164700	61737736	980	980	980	980	0
187	20240906	164600	61737736	980	980	980	980	0
188	20240906	164500	61737736	980	980	980	980	0
189	20240906	164400	61737736	980	980	980	980	0
190	20240906	164300	61737736	980	980	980	980	0
191	20240906	164200	61737736	980	980	980	980	0
192	20240906	164100	61737736	980	980	980	980	0
193	20240906	164000	61737736	980	980	980	980	0
194	20240906	163900	61737736	980	980	980	980	0
195	20240906	163800	61737736	980	980	980	980	0
196	20240906	163700	61737736	980	980	980	980	0
197	20240906	163600	61737736	980	980	980	980	0
198	20240906	163500	61737736	980	980	980	980	0
199	20240906	163400	61737736	980	980	980	980	0
200	20240906	163300	61737736	980	980	980	980	0
201	20240906	163200	61737736	980	980	980	980	0
202	20240906	163100	61737736	980	980	980	980	0
203	20240906	163000	61737736	980	980	980	980	0
204	20240906	162900	61737736	980	980	980	980	0
205	20240906	162800	61737736	980	980	980	980	0
206	20240906	162700	61737736	980	980	980	980	0
207	20240906	162600	61737736	980	980	980	980	0
208	20240906	162500	61737736	980	980	980	980	0
209	20240906	162400	61737736	980	980	980	980	0
210	20240906	162300	61737736	980	980	980	980	0
211	20240906	162200	61737736	980	980	980	980	0
212	20240906	162100	61737736	980	980	980	980	2007
213	20240906	162000	61737736	980	980	980	980	0
214	20240906	161900	61737736	980	980	980	980	0
215	20240906	161800	61737736	980	980	980	980	0
216	20240906	161700	61737736	980	980	980	980	0
217	20240906	161600	61737736	980	980	980	980	0
218	20240906	161500	61737736	980	980	980	980	0
219	20240906	161400	61737736	980	980	980	980	0
220	20240906	161300	61737736	980	980	980	980	0
221	20240906	161200	61737736	980	980	980	980	0
222	20240906	161100	61737736	980	980	980	980	0
223	20240906	161000	61737736	980	980	980	980	0
224	20240906	160900	61737736	980	980	980	980	0
225	20240906	160800	61737736	980	980	980	980	0
226	20240906	160700	61737736	980	980	980	980	0
227	20240906	160600	61737736	980	980	980	980	0
228	20240906	160500	61737736	980	980	980	980	0
229	20240906	160400	61737736	980	980	980	980	0
230	20240906	160300	61737736	980	980	980	980	0
231	20240906	160200	61737736	980	980	980	980	0
232	20240906	160100	61737736	980	980	980	980	0
233	20240906	160000	61737736	980	980	980	980	0
234	20240906	155900	61737736	980	980	980	980	0
235	20240906	155800	61737736	980	980	980	980	0
236	20240906	155700	61737736	980	980	980	980	0
237	20240906	155600	61737736	980	980	980	980	0
238	20240906	155500	61737736	980	980	980	980	0
239	20240906	155400	61737736	980	980	980	980	0
240	20240906	155300	61737736	980	980	980	980	0
241	20240906	155200	61737736	980	980	980	980	0
242	20240906	155100	61737736	980	980	980	980	2007
243	20240906	155000	61737736	980	980	980	980	0
244	20240906	154900	61737736	980	980	980	980	0
245	20240906	154800	61737736	980	980	980	980	0
246	20240906	154700	61737736	980	980	980	980	0
247	20240906	154600	61737736	980	980	980	980	0
248	20240906	154500	61737736	980	980	980	980	0
249	20240906	154400	61737736	980	980	980	980	0
250	20240906	154300	61737736	980	980	980	980	0
251	20240906	154200	61737736	980	980	980	980	0
252	20240906	154100	61737736	980	980	980	980	0
253	20240906	154000	61737736	980	980	980	980	0
254	20240906	153900	61737736	980	980	980	980	0
255	20240906	153800	61737736	980	980	980	980	0
256	20240906	153700	61737736	980	980	980	980	0
257	20240906	153600	61737736	980	980	980	980	0
258	20240906	153500	61737736	980	980	980	980	0
259	20240906	153400	61737736	980	980	980	980	0
260	20240906	153300	61737736	980	980	980	980	0
261	20240906	153200	61737736	980	980	980	980	0
262	20240906	153100	61737736	980	980	980	980	0
263	20240906	153000	61737736	980	980	980	980	2007
264	20240906	152900	59770876	977	977	977	977	0
265	20240906	152800	59770876	977	977	977	977	0
266	20240906	152700	59770876	977	977	977	977	0
267	20240906	152600	59770876	977	977	977	977	0
268	20240906	152500	59770876	977	977	977	977	0
269	20240906	152400	59770876	977	977	977	977	0
270	20240906	152300	59770876	977	977	977	977	0
271	20240906	152200	59770876	977	977	977	977	0
272	20240906	152100	59770876	977	977	977	977	0
273	20240906	152000	59770876	977	977	977	977	0
274	20240906	151900	59770876	977	977	977	977	0
275	20240906	151800	59770876	977	977	977	977	0
276	20240906	151700	59770876	977	977	977	962	224
277	20240906	151600	59553505	977	977	977	977	0
278	20240906	151500	59553505	977	975	977	973	20
279	20240906	151400	59533995	976	977	977	976	10
280	20240906	151300	59524230	977	977	977	977	0
281	20240906	151200	59524230	977	977	977	977	0
282	20240906	151100	59524230	977	962	977	962	120
283	20240906	151000	59407240	977	977	977	977	0
284	20240906	150900	59407240	977	977	977	977	0
285	20240906	150800	59407240	977	977	977	977	0
286	20240906	150700	59407240	977	977	977	977	0
287	20240906	150600	59407240	977	977	977	977	0
288	20240906	150500	59407240	977	977	977	977	0
289	20240906	150400	59407240	977	977	977	977	0
290	20240906	150300	59407240	977	974	977	974	366
291	20240906	150200	59050380	959	959	959	959	0
292	20240906	150100	59050380	959	971	971	959	2080
293	20240906	150000	57044508	976	976	976	976	0
294	20240906	145900	57044508	976	976	976	976	0
295	20240906	145800	57044508	976	976	976	976	1
296	20240906	145700	57043532	977	977	977	977	0
297	20240906	145600	57043532	977	977	977	977	0
298	20240906	145500	57043532	977	976	977	976	200
299	20240906	145400	56848232	978	978	978	978	0
300	20240906	145300	56848232	978	978	978	978	0
301	20240906	145200	56848232	978	978	978	978	0
302	20240906	145100	56848232	978	978	978	978	0
303	20240906	145000	56848232	978	978	978	978	0
304	20240906	144900	56848232	978	978	978	978	0
305	20240906	144800	56848232	978	978	978	978	0
306	20240906	144700	56848232	978	978	978	978	0
307	20240906	144600	56848232	978	978	978	978	0
308	20240906	144500	56848232	978	978	978	978	0
309	20240906	144400	56848232	978	978	978	978	0
310	20240906	144300	56848232	978	978	978	978	0
311	20240906	144200	56848232	978	978	978	978	0
312	20240906	144100	56848232	978	978	978	978	0
313	20240906	144000	56848232	978	978	978	978	0
314	20240906	143900	56848232	978	978	978	978	0
315	20240906	143800	56848232	978	978	978	978	0
316	20240906	143700	56848232	978	978	978	978	0
317	20240906	143600	56848232	978	978	978	978	0
318	20240906	143500	56848232	978	977	978	977	555
319	20240906	143400	56305941	977	977	977	977	1
320	20240906	143300	56304964	971	972	972	971	900
321	20240906	143200	55431015	972	972	972	972	0
322	20240906	143100	55431015	972	972	972	972	0
323	20240906	143000	55431015	972	972	972	972	0
324	20240906	142900	55431015	972	972	972	972	0
325	20240906	142800	55431015	972	972	972	972	0
326	20240906	142700	55431015	972	972	972	972	1000
327	20240906	142600	54459015	978	978	978	978	10
328	20240906	142500	54449235	972	972	972	972	0
329	20240906	142400	54449235	972	972	972	972	21
330	20240906	142300	54428823	972	972	972	972	0
331	20240906	142200	54428823	972	972	972	972	1
332	20240906	142100	54427851	975	975	975	975	899
333	20240906	142000	53551326	981	981	981	981	0
334	20240906	141900	53551326	981	981	981	981	0
335	20240906	141800	53551326	981	981	981	981	0
336	20240906	141700	53551326	981	981	981	981	0
337	20240906	141600	53551326	981	981	981	981	0
338	20240906	141500	53551326	981	981	981	981	0
339	20240906	141400	53551326	981	981	981	981	0
340	20240906	141300	53551326	981	981	981	981	0
341	20240906	141200	53551326	981	981	981	981	0
342	20240906	141100	53551326	981	981	981	981	0
343	20240906	141000	53551326	981	981	981	981	0
344	20240906	140900	53551326	981	981	981	981	0
345	20240906	140800	53551326	981	981	981	981	0
346	20240906	140700	53551326	981	981	981	981	0
347	20240906	140600	53551326	981	981	981	981	0
348	20240906	140500	53551326	981	981	981	981	0
349	20240906	140400	53551326	981	981	981	981	0
350	20240906	140300	53551326	981	981	981	981	0
351	20240906	140200	53551326	981	981	981	981	0
352	20240906	140100	53551326	981	981	981	981	0
353	20240906	140000	53551326	981	981	981	981	0
354	20240906	135900	53551326	981	981	981	981	0
355	20240906	135800	53551326	981	981	981	981	0
356	20240906	135700	53551326	981	981	981	981	0
357	20240906	135600	53551326	981	981	981	981	0
358	20240906	135500	53551326	981	981	981	981	0
359	20240906	135400	53551326	981	981	981	981	0
360	20240906	135300	53551326	981	981	981	981	0
361	20240906	135200	53551326	981	981	981	981	10
362	20240906	135100	53541516	981	981	981	981	0
363	20240906	135000	53541516	981	981	981	981	100
364	20240906	134900	53443416	982	982	982	982	0
365	20240906	134800	53443416	982	982	982	982	0
366	20240906	134700	53443416	982	982	982	982	0
367	20240906	134600	53443416	982	982	982	982	0
368	20240906	134500	53443416	982	982	982	982	0
369	20240906	134400	53443416	982	982	982	982	0
370	20240906	134300	53443416	982	982	982	982	0
371	20240906	134200	53443416	982	982	982	982	0
372	20240906	134100	53443416	982	982	982	982	0
373	20240906	134000	53443416	982	982	982	982	0
374	20240906	133900	53443416	982	982	982	982	0
375	20240906	133800	53443416	982	978	982	978	555
376	20240906	133700	52900322	978	978	978	978	0
377	20240906	133600	52900322	978	978	978	978	0
378	20240906	133500	52900322	978	978	978	978	0
379	20240906	133400	52900322	978	978	978	978	0
380	20240906	133300	52900322	978	978	978	978	0
381	20240906	133200	52900322	978	978	978	978	0
382	20240906	133100	52900322	978	978	978	978	0
383	20240906	133000	52900322	978	978	978	978	0
384	20240906	132900	52900322	978	978	978	978	0
385	20240906	132800	52900322	978	978	978	978	0
386	20240906	132700	52900322	978	978	978	978	0
387	20240906	132600	52900322	978	972	978	972	61
388	20240906	132500	52840964	978	978	978	978	0
389	20240906	132400	52840964	978	977	978	977	210
390	20240906	132300	52635784	975	975	975	975	0
391	20240906	132200	52635784	975	975	975	975	0
392	20240906	132100	52635784	975	975	975	975	463
393	20240906	132000	52184359	975	975	975	975	0
394	20240906	131900	52184359	975	975	975	975	0
395	20240906	131800	52184359	975	975	975	975	252
396	20240906	131700	51938659	978	975	978	975	2
397	20240906	131600	51936706	977	977	977	977	0
398	20240906	131500	51936706	977	977	977	977	0
399	20240906	131400	51936706	977	977	977	977	0
400	20240906	131300	51936706	977	977	977	977	0
401	20240906	131200	51936706	977	977	977	977	0
402	20240906	131100	51936706	977	977	977	977	0
403	20240906	131000	51936706	977	977	977	977	0
404	20240906	130900	51936706	977	977	977	977	0
405	20240906	130800	51936706	977	977	977	977	0
406	20240906	130700	51936706	977	977	977	977	0
407	20240906	130600	51936706	977	977	977	977	0
408	20240906	130500	51936706	977	977	977	977	0
409	20240906	130400	51936706	977	977	977	977	0
410	20240906	130300	51936706	977	977	977	977	10
411	20240906	130200	51926936	975	975	975	975	302
412	20240906	130100	51632486	975	975	975	975	0
413	20240906	130000	51632486	975	975	975	975	0
414	20240906	125900	51632486	975	975	975	975	493
415	20240906	125800	51151811	975	975	975	975	478
416	20240906	125700	50685761	978	977	978	977	255
417	20240906	125600	50436616	975	975	975	975	29
418	20240906	125500	50408341	979	978	979	978	100
419	20240906	125400	50310491	975	975	975	975	1094
420	20240906	125300	49243841	975	975	975	975	0
421	20240906	125200	49243841	975	975	975	975	9
422	20240906	125100	49235066	983	983	983	983	0
423	20240906	125000	49235066	983	983	983	983	0
424	20240906	124900	49235066	983	983	983	983	0
425	20240906	124800	49235066	983	983	983	983	0
426	20240906	124700	49235066	983	983	983	983	0
427	20240906	124600	49235066	983	983	983	983	0
428	20240906	124500	49235066	983	983	983	983	0
429	20240906	124400	49235066	983	983	983	983	0
430	20240906	124300	49235066	983	983	983	983	0
431	20240906	124200	49235066	983	983	983	983	0
432	20240906	124100	49235066	983	983	983	983	0
433	20240906	124000	49235066	983	983	983	983	0
434	20240906	123900	49235066	983	983	983	983	0
435	20240906	123800	49235066	983	983	983	983	0
436	20240906	123700	49235066	983	983	983	983	0
437	20240906	123600	49235066	983	983	983	983	0
438	20240906	123500	49235066	983	966	983	966	222
439	20240906	123400	49019917	966	966	966	966	0
440	20240906	123300	49019917	966	966	966	966	0
441	20240906	123200	49019917	966	966	966	966	0
442	20240906	123100	49019917	966	966	966	966	0
443	20240906	123000	49019917	966	966	966	966	0
444	20240906	122900	49019917	966	966	966	966	0
445	20240906	122800	49019917	966	962	966	962	296
446	20240906	122700	48735161	966	966	966	966	0
447	20240906	122600	48735161	966	966	966	966	0
448	20240906	122500	48735161	966	966	966	966	0
449	20240906	122400	48735161	966	966	966	966	184
450	20240906	122300	48557417	965	965	965	965	0
451	20240906	122200	48557417	965	965	965	965	60
452	20240906	122100	48499517	984	984	984	984	0
453	20240906	122000	48499517	984	984	984	984	0
454	20240906	121900	48499517	984	984	984	984	0
455	20240906	121800	48499517	984	984	984	984	0
456	20240906	121700	48499517	984	972	984	972	400
457	20240906	121600	48109083	961	961	961	961	0
458	20240906	121500	48109083	961	961	961	961	0
459	20240906	121400	48109083	961	966	966	961	175
460	20240906	121300	47940641	973	973	973	973	0
461	20240906	121200	47940641	973	973	973	973	10
462	20240906	121100	47930911	968	968	968	968	0
463	20240906	121000	47930911	968	968	968	968	0
464	20240906	120900	47930911	968	968	968	968	0
465	20240906	120800	47930911	968	968	968	968	0
466	20240906	120700	47930911	968	969	969	968	311
467	20240906	120600	47629789	984	984	984	984	0
468	20240906	120500	47629789	984	984	984	984	0
469	20240906	120400	47629789	984	984	984	984	0
470	20240906	120300	47629789	984	984	984	984	0
471	20240906	120200	47629789	984	984	984	984	0
472	20240906	120100	47629789	984	984	984	984	0
473	20240906	120000	47629789	984	984	984	984	0
474	20240906	115900	47629789	984	984	984	984	0
475	20240906	115800	47629789	984	984	984	984	0
476	20240906	115700	47629789	984	984	984	984	0
477	20240906	115600	47629789	984	984	984	984	291
478	20240906	115500	47343445	985	985	985	985	0
479	20240906	115400	47343445	985	985	985	985	2
480	20240906	115300	47341475	985	985	985	985	0
481	20240906	115200	47341475	985	985	985	985	0
482	20240906	115100	47341475	985	985	985	985	0
483	20240906	115000	47341475	985	985	985	985	0
484	20240906	114900	47341475	985	968	985	968	699
485	20240906	114800	46664673	968	968	968	968	311
486	20240906	114700	46363625	985	985	985	985	0
487	20240906	114600	46363625	985	985	985	985	0
488	20240906	114500	46363625	985	985	985	985	0
489	20240906	114400	46363625	985	985	985	985	14
490	20240906	114300	46349835	986	986	986	986	10
491	20240906	114200	46339975	987	987	987	987	0
492	20240906	114100	46339975	987	987	987	987	0
493	20240906	114000	46339975	987	987	987	987	0
494	20240906	113900	46339975	987	987	987	987	0
495	20240906	113800	46339975	987	987	987	987	0
496	20240906	113700	46339975	987	986	987	986	20
497	20240906	113600	46320245	965	965	965	965	10
498	20240906	113500	46310595	988	988	988	988	0
499	20240906	113400	46310595	988	988	988	988	0
500	20240906	113300	46310595	988	988	988	988	0
501	20240906	113200	46310595	988	988	988	988	10
502	20240906	113100	46300715	981	981	981	981	0
503	20240906	113000	46300715	981	981	981	981	0
504	20240906	112900	46300715	981	981	981	981	0
505	20240906	112800	46300715	981	981	981	981	0
506	20240906	112700	46300715	981	981	981	981	0
507	20240906	112600	46300715	981	981	981	981	0
508	20240906	112500	46300715	981	981	981	981	0
509	20240906	112400	46300715	981	981	981	981	1000
510	20240906	112300	45319715	981	981	981	981	0
511	20240906	112200	45319715	981	966	981	966	721
512	20240906	112100	44620294	959	959	959	959	0
513	20240906	112000	44620294	959	968	968	959	6869
514	20240906	111900	38023673	983	983	983	983	0
515	20240906	111800	38023673	983	983	983	983	200
516	20240906	111700	37827073	985	985	985	985	0
517	20240906	111600	37827073	985	985	985	985	0
518	20240906	111500	37827073	985	985	985	985	10
519	20240906	111400	37817223	966	966	966	966	0
520	20240906	111300	37817223	966	966	966	966	0
521	20240906	111200	37817223	966	974	974	966	2153
522	20240906	111100	35728879	988	988	988	988	1
523	20240906	111000	35727891	988	988	988	988	0
524	20240906	110900	35727891	988	988	988	988	0
525	20240906	110800	35727891	988	988	988	988	0
526	20240906	110700	35727891	988	988	988	988	0
527	20240906	110600	35727891	988	988	988	988	10
528	20240906	110500	35718011	989	989	989	989	0
529	20240906	110400	35718011	989	989	989	989	0
530	20240906	110300	35718011	989	979	989	979	1000
531	20240906	110200	34736027	969	969	969	969	1183
532	20240906	110100	33589700	969	972	972	969	1132
533	20240906	110000	32491228	990	990	990	990	0
534	20240906	105900	32491228	990	990	990	990	0
535	20240906	105800	32491228	990	988	990	988	622
536	20240906	105700	31876674	988	988	988	988	0
537	20240906	105600	31876674	988	988	988	988	0
538	20240906	105500	31876674	988	984	988	984	333
539	20240906	105400	31548558	986	986	986	986	0
540	20240906	105300	31548558	986	986	986	986	0
541	20240906	105200	31548558	986	986	986	986	10
542	20240906	105100	31538698	969	969	969	969	0
543	20240906	105000	31538698	969	972	972	969	8351
544	20240906	104900	23445852	990	990	990	990	0
545	20240906	104800	23445852	990	990	990	990	0
546	20240906	104700	23445852	990	990	990	990	0
547	20240906	104600	23445852	990	990	990	990	0
548	20240906	104500	23445852	990	990	990	990	0
549	20240906	104400	23445852	990	990	990	990	0
550	20240906	104300	23445852	990	990	990	990	0
551	20240906	104200	23445852	990	990	990	990	0
552	20240906	104100	23445852	990	990	990	990	0
553	20240906	104000	23445852	990	990	990	990	0
554	20240906	103900	23445852	990	991	991	973	22
555	20240906	103800	23424240	992	992	992	992	0
556	20240906	103700	23424240	992	992	992	992	0
557	20240906	103600	23424240	992	992	992	992	0
558	20240906	103500	23424240	992	992	992	992	0
559	20240906	103400	23424240	992	992	992	992	0
560	20240906	103300	23424240	992	992	992	992	0
561	20240906	103200	23424240	992	992	992	992	0
562	20240906	103100	23424240	992	992	992	992	0
563	20240906	103000	23424240	992	976	992	976	2100
564	20240906	102900	21368472	975	975	975	975	0
565	20240906	102800	21368472	975	975	975	975	100
566	20240906	102700	21270972	976	976	976	976	0
567	20240906	102600	21270972	976	976	976	976	0
568	20240906	102500	21270972	976	976	976	976	2
569	20240906	102400	21269020	976	976	976	976	0
570	20240906	102300	21269020	976	976	976	976	361
571	20240906	102200	20916684	976	976	976	976	0
572	20240906	102100	20916684	976	976	976	976	0
573	20240906	102000	20916684	976	976	976	976	80
574	20240906	101900	20838604	986	986	986	986	0
575	20240906	101800	20838604	986	986	986	986	0
576	20240906	101700	20838604	986	986	986	986	0
577	20240906	101600	20838604	986	986	986	986	0
578	20240906	101500	20838604	986	986	986	986	100
579	20240906	101400	20740004	986	986	986	986	0
580	20240906	101300	20740004	986	986	986	986	0
581	20240906	101200	20740004	986	986	986	986	0
582	20240906	101100	20740004	986	986	986	986	83
583	20240906	101000	20658166	986	986	986	986	0
584	20240906	100900	20658166	986	986	986	986	0
585	20240906	100800	20658166	986	986	986	986	0
586	20240906	100700	20658166	986	986	986	986	0
587	20240906	100600	20658166	986	986	986	986	0
588	20240906	100500	20658166	986	986	986	986	0
589	20240906	100400	20658166	986	985	986	969	6164
590	20240906	100300	14640569	995	995	995	995	0
591	20240906	100200	14640569	995	995	995	995	0
592	20240906	100100	14640569	995	995	995	995	0
593	20240906	100000	14640569	995	994	995	994	42
594	20240906	095900	14598820	994	994	994	994	1
595	20240906	095800	14597826	995	995	995	995	0
596	20240906	095700	14597826	995	995	995	995	0
597	20240906	095600	14597826	995	995	995	995	0
598	20240906	095500	14597826	995	995	995	995	0
599	20240906	095400	14597826	995	995	995	995	0
600	20240906	095300	14597826	995	995	995	995	0
601	20240906	095200	14597826	995	994	995	994	2752
602	20240906	095100	11862337	994	994	994	994	0
603	20240906	095000	11862337	994	994	994	994	0
604	20240906	094900	11862337	994	993	994	993	1000
605	20240906	094800	10869033	995	995	995	995	0
606	20240906	094700	10869033	995	995	995	995	0
607	20240906	094600	10869033	995	995	995	995	0
608	20240906	094500	10869033	995	995	995	995	0
609	20240906	094400	10869033	995	995	995	995	0
610	20240906	094300	10869033	995	994	995	994	500
611	20240906	094200	10372022	994	994	994	994	0
612	20240906	094100	10372022	994	994	994	994	0
613	20240906	094000	10372022	994	994	994	994	0
614	20240906	093900	10372022	994	975	994	975	109
615	20240906	093800	10263856	994	994	994	994	0
616	20240906	093700	10263856	994	973	994	970	530
617	20240906	093600	9741909	993	993	993	993	0
618	20240906	093500	9741909	993	993	993	993	0
619	20240906	093400	9741909	993	993	993	993	6
620	20240906	093300	9735951	994	994	994	994	0
621	20240906	093200	9735951	994	994	994	994	1
622	20240906	093100	9734957	994	994	994	994	0
623	20240906	093000	9734957	994	992	994	992	101
624	20240906	092900	9634587	975	992	993	975	20
625	20240906	092800	9614908	992	992	992	992	0
626	20240906	092700	9614908	992	992	992	992	8
627	20240906	092600	9606972	994	994	994	994	0
628	20240906	092500	9606972	994	994	994	994	0
629	20240906	092400	9606972	994	994	994	994	0
630	20240906	092300	9606972	994	994	994	994	0
631	20240906	092200	9606972	994	994	994	994	0
632	20240906	092100	9606972	994	994	994	994	0
633	20240906	092000	9606972	994	994	994	994	0
634	20240906	091900	9606972	994	994	994	994	0
635	20240906	091800	9606972	994	993	994	993	100
636	20240906	091700	9507590	993	993	993	993	500
637	20240906	091600	9011090	992	992	992	992	0
638	20240906	091500	9011090	992	992	992	992	0
639	20240906	091400	9011090	992	992	992	992	1
640	20240906	091300	9010098	996	996	996	996	0
641	20240906	091200	9010098	996	996	996	996	0
642	20240906	091100	9010098	996	979	997	979	1100
643	20240906	091000	7929061	979	979	979	979	10
644	20240906	090900	7919271	972	972	972	972	0
645	20240906	090800	7919271	972	972	972	972	1
646	20240906	090700	7918299	979	979	979	979	200
647	20240906	090600	7722499	979	973	979	973	11
648	20240906	090500	7711736	971	984	984	971	66
649	20240906	090400	7647290	1000	1000	1000	1000	0
650	20240906	090300	7647290	1000	1000	1000	1000	10
651	20240906	090200	7637290	974	1009	1009	974	2153
652	20240906	090100	5472518	1011	1015	1015	963	4153
653	20240906	090000	1396186	1016	967	1016	959	1439