KissMeData/010170/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185300	59887542	914	914	914	914	1374
3	20240910	185200	59887542	914	914	914	914	0
4	20240910	185100	59887542	914	914	914	914	0
5	20240910	185000	59887542	914	914	914	914	0
6	20240910	184900	59887542	914	914	914	914	0
7	20240910	184800	59887542	914	914	914	914	0
8	20240910	184700	59887542	914	914	914	914	0
9	20240910	184600	59887542	914	914	914	914	0
10	20240910	184500	59887542	914	914	914	914	0
11	20240910	184400	59887542	914	914	914	914	0
12	20240910	184300	59887542	914	914	914	914	0
13	20240910	184200	59887542	914	914	914	914	0
14	20240910	184100	59887542	914	914	914	914	0
15	20240910	184000	59887542	914	914	914	914	0
16	20240910	183900	59887542	914	914	914	914	0
17	20240910	183800	59887542	914	914	914	914	0
18	20240910	183700	59887542	914	914	914	914	0
19	20240910	183600	59887542	914	914	914	914	0
20	20240910	183500	59887542	914	914	914	914	0
21	20240910	183400	59887542	914	914	914	914	0
22	20240910	183300	59887542	914	914	914	914	0
23	20240910	183200	59887542	914	914	914	914	0
24	20240910	183100	59887542	914	914	914	914	0
25	20240910	183000	59887542	914	914	914	914	0
26	20240910	182900	59887542	914	914	914	914	0
27	20240910	182800	59887542	914	914	914	914	0
28	20240910	182700	59887542	914	914	914	914	0
29	20240910	182600	59887542	914	914	914	914	0
30	20240910	182500	59887542	914	914	914	914	0
31	20240910	182400	59887542	914	914	914	914	0
32	20240910	182300	59887542	914	914	914	914	1374
33	20240910	182200	59887542	914	914	914	914	0
34	20240910	182100	59887542	914	914	914	914	0
35	20240910	182000	59887542	914	914	914	914	0
36	20240910	181900	59887542	914	914	914	914	0
37	20240910	181800	59887542	914	914	914	914	0
38	20240910	181700	59887542	914	914	914	914	0
39	20240910	181600	59887542	914	914	914	914	0
40	20240910	181500	59887542	914	914	914	914	0
41	20240910	181400	59887542	914	914	914	914	0
42	20240910	181300	59887542	914	914	914	914	0
43	20240910	181200	59887542	914	914	914	914	0
44	20240910	181100	59887542	914	914	914	914	0
45	20240910	181000	59887542	914	914	914	914	0
46	20240910	180900	59887542	914	914	914	914	0
47	20240910	180800	59887542	914	914	914	914	0
48	20240910	180700	59887542	914	914	914	914	0
49	20240910	180600	59887542	914	914	914	914	0
50	20240910	180500	59887542	914	914	914	914	0
51	20240910	180400	59887542	914	914	914	914	0
52	20240910	180300	59887542	914	914	914	914	0
53	20240910	180200	59887542	914	914	914	914	0
54	20240910	180100	59887542	914	914	914	914	0
55	20240910	180000	59887542	914	914	914	914	0
56	20240910	175900	59887542	914	914	914	914	0
57	20240910	175800	59887542	914	914	914	914	0
58	20240910	175700	59887542	914	914	914	914	0
59	20240910	175600	59887542	914	914	914	914	0
60	20240910	175500	59887542	914	914	914	914	0
61	20240910	175400	59887542	914	914	914	914	0
62	20240910	175300	59887542	914	914	914	914	1374
63	20240910	175200	59887542	914	914	914	914	0
64	20240910	175100	59887542	914	914	914	914	0
65	20240910	175000	59887542	914	914	914	914	0
66	20240910	174900	59887542	914	914	914	914	0
67	20240910	174800	59887542	914	914	914	914	0
68	20240910	174700	59887542	914	914	914	914	0
69	20240910	174600	59887542	914	914	914	914	0
70	20240910	174500	59887542	914	914	914	914	0
71	20240910	174400	59887542	914	914	914	914	0
72	20240910	174300	59887542	914	914	914	914	0
73	20240910	174200	59887542	914	914	914	914	0
74	20240910	174100	59887542	914	914	914	914	0
75	20240910	174000	59887542	914	914	914	914	0
76	20240910	173900	59887542	914	914	914	914	0
77	20240910	173800	59887542	914	914	914	914	0
78	20240910	173700	59887542	914	914	914	914	0
79	20240910	173600	59887542	914	914	914	914	0
80	20240910	173500	59887542	914	914	914	914	0
81	20240910	173400	59887542	914	914	914	914	0
82	20240910	173300	59887542	914	914	914	914	0
83	20240910	173200	59887542	914	914	914	914	0
84	20240910	173100	59887542	914	914	914	914	0
85	20240910	173000	59887542	914	914	914	914	0
86	20240910	172900	59887542	914	914	914	914	0
87	20240910	172800	59887542	914	914	914	914	0
88	20240910	172700	59887542	914	914	914	914	0
89	20240910	172600	59887542	914	914	914	914	0
90	20240910	172500	59887542	914	914	914	914	0
91	20240910	172400	59887542	914	914	914	914	0
92	20240910	172300	59887542	914	914	914	914	1374
93	20240910	172200	59887542	914	914	914	914	0
94	20240910	172100	59887542	914	914	914	914	0
95	20240910	172000	59887542	914	914	914	914	0
96	20240910	171900	59887542	914	914	914	914	0
97	20240910	171800	59887542	914	914	914	914	0
98	20240910	171700	59887542	914	914	914	914	0
99	20240910	171600	59887542	914	914	914	914	0
100	20240910	171500	59887542	914	914	914	914	0
101	20240910	171400	59887542	914	914	914	914	0
102	20240910	171300	59887542	914	914	914	914	0
103	20240910	171200	59887542	914	914	914	914	0
104	20240910	171100	59887542	914	914	914	914	0
105	20240910	171000	59887542	914	914	914	914	0
106	20240910	170900	59887542	914	914	914	914	0
107	20240910	170800	59887542	914	914	914	914	0
108	20240910	170700	59887542	914	914	914	914	0
109	20240910	170600	59887542	914	914	914	914	0
110	20240910	170500	59887542	914	914	914	914	0
111	20240910	170400	59887542	914	914	914	914	0
112	20240910	170300	59887542	914	914	914	914	0
113	20240910	170200	59887542	914	914	914	914	0
114	20240910	170100	59887542	914	914	914	914	0
115	20240910	170000	59887542	914	914	914	914	0
116	20240910	165900	59887542	914	914	914	914	0
117	20240910	165800	59887542	914	914	914	914	0
118	20240910	165700	59887542	914	914	914	914	0
119	20240910	165600	59887542	914	914	914	914	0
120	20240910	165500	59887542	914	914	914	914	0
121	20240910	165400	59887542	914	914	914	914	0
122	20240910	165300	59887542	914	914	914	914	1374
123	20240910	165200	59887542	914	914	914	914	0
124	20240910	165100	59887542	914	914	914	914	0
125	20240910	165000	59887542	914	914	914	914	0
126	20240910	164900	59887542	914	914	914	914	0
127	20240910	164800	59887542	914	914	914	914	0
128	20240910	164700	59887542	914	914	914	914	0
129	20240910	164600	59887542	914	914	914	914	0
130	20240910	164500	59887542	914	914	914	914	0
131	20240910	164400	59887542	914	914	914	914	0
132	20240910	164300	59887542	914	914	914	914	0
133	20240910	164200	59887542	914	914	914	914	0
134	20240910	164100	59887542	914	914	914	914	0
135	20240910	164000	59887542	914	914	914	914	0
136	20240910	163900	59887542	914	914	914	914	0
137	20240910	163800	59887542	914	914	914	914	0
138	20240910	163700	59887542	914	914	914	914	0
139	20240910	163600	59887542	914	914	914	914	0
140	20240910	163500	59887542	914	914	914	914	0
141	20240910	163400	59887542	914	914	914	914	0
142	20240910	163300	59887542	914	914	914	914	0
143	20240910	163200	59887542	914	914	914	914	0
144	20240910	163100	59887542	914	914	914	914	0
145	20240910	163000	59887542	914	914	914	914	0
146	20240910	162900	59887542	914	914	914	914	0
147	20240910	162800	59887542	914	914	914	914	0
148	20240910	162700	59887542	914	914	914	914	0
149	20240910	162600	59887542	914	914	914	914	0
150	20240910	162500	59887542	914	914	914	914	0
151	20240910	162400	59887542	914	914	914	914	0
152	20240910	162300	59887542	914	914	914	914	1374
153	20240910	162200	59887542	914	914	914	914	0
154	20240910	162100	59887542	914	914	914	914	0
155	20240910	162000	59887542	914	914	914	914	0
156	20240910	161900	59887542	914	914	914	914	0
157	20240910	161800	59887542	914	914	914	914	0
158	20240910	161700	59887542	914	914	914	914	0
159	20240910	161600	59887542	914	914	914	914	0
160	20240910	161500	59887542	914	914	914	914	0
161	20240910	161400	59887542	914	914	914	914	0
162	20240910	161300	59887542	914	914	914	914	0
163	20240910	161200	59887542	914	914	914	914	0
164	20240910	161100	59887542	914	914	914	914	0
165	20240910	161000	59887542	914	914	914	914	0
166	20240910	160900	59887542	914	914	914	914	0
167	20240910	160800	59887542	914	914	914	914	0
168	20240910	160700	59887542	914	914	914	914	0
169	20240910	160600	59887542	914	914	914	914	0
170	20240910	160500	59887542	914	914	914	914	0
171	20240910	160400	59887542	914	914	914	914	0
172	20240910	160300	59887542	914	914	914	914	0
173	20240910	160200	59887542	914	914	914	914	0
174	20240910	160100	59887542	914	914	914	914	0
175	20240910	160000	59887542	914	914	914	914	0
176	20240910	155900	59887542	914	914	914	914	0
177	20240910	155800	59887542	914	914	914	914	0
178	20240910	155700	59887542	914	914	914	914	0
179	20240910	155600	59887542	914	914	914	914	0
180	20240910	155500	59887542	914	914	914	914	0
181	20240910	155400	59887542	914	914	914	914	0
182	20240910	155300	59887542	914	914	914	914	1374
183	20240910	155200	59887542	914	914	914	914	0
184	20240910	155100	59887542	914	914	914	914	0
185	20240910	155000	59887542	914	914	914	914	0
186	20240910	154900	59887542	914	914	914	914	0
187	20240910	154800	59887542	914	914	914	914	0
188	20240910	154700	59887542	914	914	914	914	0
189	20240910	154600	59887542	914	914	914	914	0
190	20240910	154500	59887542	914	914	914	914	0
191	20240910	154400	59887542	914	914	914	914	0
192	20240910	154300	59887542	914	914	914	914	0
193	20240910	154200	59887542	914	914	914	914	0
194	20240910	154100	59887542	914	914	914	914	0
195	20240910	154000	59887542	914	914	914	914	0
196	20240910	153900	59887542	914	914	914	914	0
197	20240910	153800	59887542	914	914	914	914	0
198	20240910	153700	59887542	914	914	914	914	0
199	20240910	153600	59887542	914	914	914	914	0
200	20240910	153500	59887542	914	914	914	914	0
201	20240910	153400	59887542	914	914	914	914	0
202	20240910	153300	59887542	914	914	914	914	0
203	20240910	153200	59887542	914	914	914	914	0
204	20240910	153100	59887542	914	914	914	914	0
205	20240910	153000	59887542	914	914	914	914	1374
206	20240910	152900	58631706	919	919	919	919	0
207	20240910	152800	58631706	919	919	919	919	0
208	20240910	152700	58631706	919	919	919	919	0
209	20240910	152600	58631706	919	919	919	919	0
210	20240910	152500	58631706	919	919	919	919	0
211	20240910	152400	58631706	919	919	919	919	0
212	20240910	152300	58631706	919	919	919	919	0
213	20240910	152200	58631706	919	919	919	919	0
214	20240910	152100	58631706	919	919	919	919	0
215	20240910	152000	58631706	919	919	919	919	0
216	20240910	151900	58631706	919	919	919	919	0
217	20240910	151800	58631706	919	919	919	919	0
218	20240910	151700	58631706	919	919	919	919	0
219	20240910	151600	58631706	919	919	919	919	1
220	20240910	151500	58630787	917	919	919	917	101
221	20240910	151400	58537970	919	919	919	919	69
222	20240910	151300	58474559	919	919	919	919	0
223	20240910	151200	58474559	919	919	919	919	0
224	20240910	151100	58474559	919	919	919	919	0
225	20240910	151000	58474559	919	919	919	919	0
226	20240910	150900	58474559	919	919	919	919	0
227	20240910	150800	58474559	919	919	919	919	3
228	20240910	150700	58471802	919	919	919	919	0
229	20240910	150600	58471802	919	919	919	919	0
230	20240910	150500	58471802	919	919	919	919	20
231	20240910	150400	58453422	913	913	913	913	0
232	20240910	150300	58453422	913	913	913	913	0
233	20240910	150200	58453422	913	913	913	913	33
234	20240910	150100	58423293	920	920	920	920	0
235	20240910	150000	58423293	920	920	920	920	0
236	20240910	145900	58423293	920	920	920	920	0
237	20240910	145800	58423293	920	920	920	920	0
238	20240910	145700	58423293	920	920	920	920	0
239	20240910	145600	58423293	920	920	920	920	0
240	20240910	145500	58423293	920	920	920	920	53
241	20240910	145400	58374533	920	920	920	920	0
242	20240910	145300	58374533	920	920	920	920	0
243	20240910	145200	58374533	920	920	920	920	0
244	20240910	145100	58374533	920	920	920	920	0
245	20240910	145000	58374533	920	920	920	920	0
246	20240910	144900	58374533	920	920	920	920	245
247	20240910	144800	58149133	920	920	920	920	0
248	20240910	144700	58149133	920	920	920	920	1803
249	20240910	144600	56490373	920	919	920	919	2
250	20240910	144500	56488534	919	913	919	913	122
251	20240910	144400	56376423	919	919	919	919	0
252	20240910	144300	56376423	919	919	919	919	0
253	20240910	144200	56376423	919	919	919	919	0
254	20240910	144100	56376423	919	919	919	919	0
255	20240910	144000	56376423	919	919	919	919	0
256	20240910	143900	56376423	919	919	919	919	0
257	20240910	143800	56376423	919	919	919	919	0
258	20240910	143700	56376423	919	919	919	919	0
259	20240910	143600	56376423	919	919	919	919	0
260	20240910	143500	56376423	919	919	919	919	10
261	20240910	143400	56367233	919	919	919	919	1
262	20240910	143300	56366314	913	913	913	913	0
263	20240910	143200	56366314	913	913	913	913	765
264	20240910	143100	55667869	911	911	911	911	121
265	20240910	143000	55557638	913	913	913	913	0
266	20240910	142900	55557638	913	917	917	913	824
267	20240910	142800	54804696	919	919	919	919	0
268	20240910	142700	54804696	919	919	919	919	0
269	20240910	142600	54804696	919	919	919	919	50
270	20240910	142500	54758746	919	919	919	919	0
271	20240910	142400	54758746	919	919	919	919	0
272	20240910	142300	54758746	919	919	919	919	0
273	20240910	142200	54758746	919	919	919	919	0
274	20240910	142100	54758746	919	919	919	919	0
275	20240910	142000	54758746	919	918	919	918	823
276	20240910	141900	54003212	918	918	918	918	797
277	20240910	141800	53271566	918	918	918	918	1
278	20240910	141700	53270648	917	917	917	917	0
279	20240910	141600	53270648	917	917	917	917	0
280	20240910	141500	53270648	917	917	917	917	0
281	20240910	141400	53270648	917	917	917	917	0
282	20240910	141300	53270648	917	917	917	917	0
283	20240910	141200	53270648	917	917	917	917	0
284	20240910	141100	53270648	917	917	917	917	0
285	20240910	141000	53270648	917	917	917	917	11
286	20240910	140900	53260561	917	917	917	917	0
287	20240910	140800	53260561	917	917	917	917	0
288	20240910	140700	53260561	917	917	917	917	0
289	20240910	140600	53260561	917	917	917	917	0
290	20240910	140500	53260561	917	917	917	917	0
291	20240910	140400	53260561	917	917	917	917	0
292	20240910	140300	53260561	917	917	917	917	0
293	20240910	140200	53260561	917	917	917	917	0
294	20240910	140100	53260561	917	917	917	917	0
295	20240910	140000	53260561	917	917	917	917	0
296	20240910	135900	53260561	917	917	917	917	0
297	20240910	135800	53260561	917	917	917	917	0
298	20240910	135700	53260561	917	917	917	917	0
299	20240910	135600	53260561	917	917	917	917	0
300	20240910	135500	53260561	917	917	917	917	0
301	20240910	135400	53260561	917	917	917	917	0
302	20240910	135300	53260561	917	917	917	917	200
303	20240910	135200	53077161	918	918	918	918	1
304	20240910	135100	53076243	918	918	918	918	1
305	20240910	135000	53075325	918	918	918	918	1
306	20240910	134900	53074407	917	917	917	917	2
307	20240910	134800	53072573	917	917	917	917	2
308	20240910	134700	53070739	917	917	917	917	0
309	20240910	134600	53070739	917	917	917	917	0
310	20240910	134500	53070739	917	917	917	917	0
311	20240910	134400	53070739	917	917	917	917	190
312	20240910	134300	52896509	918	918	918	918	0
313	20240910	134200	52896509	918	918	918	918	0
314	20240910	134100	52896509	918	918	918	918	0
315	20240910	134000	52896509	918	918	918	918	0
316	20240910	133900	52896509	918	918	918	918	0
317	20240910	133800	52896509	918	918	918	918	0
318	20240910	133700	52896509	918	918	918	918	0
319	20240910	133600	52896509	918	918	918	918	5
320	20240910	133500	52891919	918	918	918	918	0
321	20240910	133400	52891919	918	918	918	918	0
322	20240910	133300	52891919	918	918	918	918	0
323	20240910	133200	52891919	918	918	918	918	10
324	20240910	133100	52882739	918	918	918	918	10
325	20240910	133000	52873559	918	918	918	918	0
326	20240910	132900	52873559	918	918	918	918	0
327	20240910	132800	52873559	918	918	918	918	0
328	20240910	132700	52873559	918	918	918	918	1
329	20240910	132600	52872641	918	918	918	918	0
330	20240910	132500	52872641	918	918	918	918	0
331	20240910	132400	52872641	918	918	918	918	0
332	20240910	132300	52872641	918	918	918	918	0
333	20240910	132200	52872641	918	918	918	918	0
334	20240910	132100	52872641	918	918	918	918	0
335	20240910	132000	52872641	918	918	918	918	0
336	20240910	131900	52872641	918	918	918	918	0
337	20240910	131800	52872641	918	918	918	918	0
338	20240910	131700	52872641	918	918	918	918	30
339	20240910	131600	52845101	917	917	917	917	0
340	20240910	131500	52845101	917	917	917	917	0
341	20240910	131400	52845101	917	917	917	917	431
342	20240910	131300	52449874	916	916	916	916	84
343	20240910	131200	52372930	916	916	916	916	1
344	20240910	131100	52372014	910	910	910	910	0
345	20240910	131000	52372014	910	910	910	910	0
346	20240910	130900	52372014	910	910	910	910	0
347	20240910	130800	52372014	910	910	910	910	0
348	20240910	130700	52372014	910	910	910	910	0
349	20240910	130600	52372014	910	910	910	910	0
350	20240910	130500	52372014	910	910	910	910	1000
351	20240910	130400	51462014	910	910	910	910	0
352	20240910	130300	51462014	910	910	910	910	0
353	20240910	130200	51462014	910	910	910	910	0
354	20240910	130100	51462014	910	910	910	910	0
355	20240910	130000	51462014	910	910	910	910	0
356	20240910	125900	51462014	910	911	911	910	1000
357	20240910	125800	50551818	911	913	913	911	923
358	20240910	125700	49710348	914	915	915	914	126
359	20240910	125600	49595128	917	917	917	917	0
360	20240910	125500	49595128	917	917	917	917	0
361	20240910	125400	49595128	917	917	917	917	0
362	20240910	125300	49595128	917	917	917	917	0
363	20240910	125200	49595128	917	917	917	917	1
364	20240910	125100	49594211	913	913	913	913	0
365	20240910	125000	49594211	913	913	913	913	0
366	20240910	124900	49594211	913	913	913	913	1
367	20240910	124800	49593298	917	917	917	917	0
368	20240910	124700	49593298	917	917	917	917	1
369	20240910	124600	49592381	913	913	913	913	0
370	20240910	124500	49592381	913	913	913	913	0
371	20240910	124400	49592381	913	914	914	913	1128
372	20240910	124300	48561391	917	917	917	917	0
373	20240910	124200	48561391	917	917	917	917	1
374	20240910	124100	48560474	914	914	914	914	1
375	20240910	124000	48559560	917	917	917	917	2
376	20240910	123900	48557726	915	915	915	915	1
377	20240910	123800	48556811	917	917	917	917	0
378	20240910	123700	48556811	917	917	917	917	0
379	20240910	123600	48556811	917	917	917	917	3
380	20240910	123500	48554060	916	916	916	916	0
381	20240910	123400	48554060	916	917	917	916	4
382	20240910	123300	48550394	917	917	917	917	0
383	20240910	123200	48550394	917	917	917	917	0
384	20240910	123100	48550394	917	917	917	917	1
385	20240910	123000	48549477	915	915	915	915	0
386	20240910	122900	48549477	915	915	915	915	0
387	20240910	122800	48549477	915	915	915	915	253
388	20240910	122700	48317982	914	914	914	914	0
389	20240910	122600	48317982	914	914	914	914	0
390	20240910	122500	48317982	914	914	914	914	64
391	20240910	122400	48259486	920	920	920	920	0
392	20240910	122300	48259486	920	920	920	920	0
393	20240910	122200	48259486	920	920	920	920	0
394	20240910	122100	48259486	920	920	920	920	0
395	20240910	122000	48259486	920	917	920	911	10005
396	20240910	121900	39106709	920	920	920	920	0
397	20240910	121800	39106709	920	920	920	920	50
398	20240910	121700	39060709	920	920	920	920	1
399	20240910	121600	39059789	920	920	920	920	0
400	20240910	121500	39059789	920	920	920	920	0
401	20240910	121400	39059789	920	920	920	920	12
402	20240910	121300	39048749	920	920	920	920	0
403	20240910	121200	39048749	920	919	920	919	991
404	20240910	121100	38138019	919	919	919	919	20
405	20240910	121000	38119639	917	917	917	917	119
406	20240910	120900	38010516	917	918	918	917	60
407	20240910	120800	37955469	919	919	919	919	0
408	20240910	120700	37955469	919	919	919	919	1529
409	20240910	120600	36550318	919	919	919	919	0
410	20240910	120500	36550318	919	919	919	919	0
411	20240910	120400	36550318	919	919	919	919	0
412	20240910	120300	36550318	919	919	919	919	0
413	20240910	120200	36550318	919	919	919	919	0
414	20240910	120100	36550318	919	919	919	919	0
415	20240910	120000	36550318	919	919	919	919	0
416	20240910	115900	36550318	919	919	919	919	0
417	20240910	115800	36550318	919	919	919	919	0
418	20240910	115700	36550318	919	919	919	919	0
419	20240910	115600	36550318	919	919	919	919	0
420	20240910	115500	36550318	919	919	919	919	1
421	20240910	115400	36549399	919	919	919	919	0
422	20240910	115300	36549399	919	919	919	919	0
423	20240910	115200	36549399	919	919	919	919	0
424	20240910	115100	36549399	919	919	919	919	0
425	20240910	115000	36549399	919	919	919	919	0
426	20240910	114900	36549399	919	919	919	919	0
427	20240910	114800	36549399	919	919	919	919	0
428	20240910	114700	36549399	919	919	919	919	0
429	20240910	114600	36549399	919	919	919	919	0
430	20240910	114500	36549399	919	919	919	919	0
431	20240910	114400	36549399	919	919	919	919	0
432	20240910	114300	36549399	919	919	919	919	0
433	20240910	114200	36549399	919	919	919	919	100
434	20240910	114100	36457499	920	920	920	920	0
435	20240910	114000	36457499	920	920	920	920	0
436	20240910	113900	36457499	920	920	920	920	0
437	20240910	113800	36457499	920	920	920	920	0
438	20240910	113700	36457499	920	920	920	920	0
439	20240910	113600	36457499	920	920	920	920	0
440	20240910	113500	36457499	920	920	920	920	1
441	20240910	113400	36456579	920	920	920	920	0
442	20240910	113300	36456579	920	920	920	920	0
443	20240910	113200	36456579	920	920	920	920	0
444	20240910	113100	36456579	920	920	920	920	0
445	20240910	113000	36456579	920	920	920	920	0
446	20240910	112900	36456579	920	920	920	920	0
447	20240910	112800	36456579	920	920	920	920	0
448	20240910	112700	36456579	920	920	920	920	0
449	20240910	112600	36456579	920	920	920	920	100
450	20240910	112500	36364579	919	919	919	919	0
451	20240910	112400	36364579	919	919	919	919	0
452	20240910	112300	36364579	919	919	919	919	0
453	20240910	112200	36364579	919	919	919	919	0
454	20240910	112100	36364579	919	919	919	919	331
455	20240910	112000	36060390	919	919	919	919	0
456	20240910	111900	36060390	919	919	919	919	0
457	20240910	111800	36060390	919	919	919	919	0
458	20240910	111700	36060390	919	919	919	919	11
459	20240910	111600	36050281	919	919	919	919	1
460	20240910	111500	36049362	921	921	921	921	0
461	20240910	111400	36049362	921	921	921	921	0
462	20240910	111300	36049362	921	921	921	921	0
463	20240910	111200	36049362	921	921	921	921	0
464	20240910	111100	36049362	921	921	921	921	0
465	20240910	111000	36049362	921	921	921	921	0
466	20240910	110900	36049362	921	921	921	921	1
467	20240910	110800	36048441	922	922	922	922	1
468	20240910	110700	36047519	916	918	918	916	3963
469	20240910	110600	32415310	920	920	920	920	100
470	20240910	110500	32323310	922	922	922	922	3127
471	20240910	110400	29440216	923	923	923	923	0
472	20240910	110300	29440216	923	924	924	923	363
473	20240910	110200	29105162	923	923	923	923	0
474	20240910	110100	29105162	923	923	923	923	500
475	20240910	110000	28643662	923	923	923	923	0
476	20240910	105900	28643662	923	923	923	923	2000
477	20240910	105800	26797662	923	925	925	923	659
478	20240910	105700	26188857	924	924	924	924	0
479	20240910	105600	26188857	924	924	924	924	0
480	20240910	105500	26188857	924	924	924	924	0
481	20240910	105400	26188857	924	924	924	924	0
482	20240910	105300	26188857	924	924	924	924	0
483	20240910	105200	26188857	924	924	924	924	0
484	20240910	105100	26188857	924	924	924	924	21
485	20240910	105000	26169453	934	934	934	934	0
486	20240910	104900	26169453	934	924	934	924	3
487	20240910	104800	26166662	934	928	934	928	3971
488	20240910	104700	22469759	923	923	923	923	0
489	20240910	104600	22469759	923	923	923	923	0
490	20240910	104500	22469759	923	923	923	923	0
491	20240910	104400	22469759	923	923	923	923	0
492	20240910	104300	22469759	923	923	923	923	0
493	20240910	104200	22469759	923	923	923	923	3
494	20240910	104100	22466990	928	928	928	928	1
495	20240910	104000	22466062	922	922	922	922	70
496	20240910	103900	22401522	923	923	923	923	0
497	20240910	103800	22401522	923	923	923	923	2000
498	20240910	103700	20555522	923	923	923	923	0
499	20240910	103600	20555522	923	923	923	923	1
500	20240910	103500	20554599	928	928	928	928	0
501	20240910	103400	20554599	928	928	928	928	100
502	20240910	103300	20461799	928	928	928	928	50
503	20240910	103200	20415399	928	928	928	928	0
504	20240910	103100	20415399	928	928	928	928	1
505	20240910	103000	20414471	923	926	926	923	406
506	20240910	102900	20039673	928	928	928	928	5
507	20240910	102800	20035033	928	927	928	927	1011
508	20240910	102700	19097825	928	928	928	928	0
509	20240910	102600	19097825	928	928	928	928	503
510	20240910	102500	18631041	927	927	927	927	514
511	20240910	102400	18154563	927	927	927	927	0
512	20240910	102300	18154563	927	927	927	927	0
513	20240910	102200	18154563	927	927	927	927	0
514	20240910	102100	18154563	927	927	927	927	0
515	20240910	102000	18154563	927	927	927	927	0
516	20240910	101900	18154563	927	927	927	927	0
517	20240910	101800	18154563	927	927	927	927	1
518	20240910	101700	18153636	923	923	923	923	0
519	20240910	101600	18153636	923	923	923	923	0
520	20240910	101500	18153636	923	925	925	923	659
521	20240910	101400	17545179	927	927	927	927	0
522	20240910	101300	17545179	927	927	927	927	0
523	20240910	101200	17545179	927	927	927	927	0
524	20240910	101100	17545179	927	927	927	927	0
525	20240910	101000	17545179	927	927	927	927	0
526	20240910	100900	17545179	927	927	927	927	0
527	20240910	100800	17545179	927	927	927	927	0
528	20240910	100700	17545179	927	927	927	927	2
529	20240910	100600	17543325	922	922	922	922	938
530	20240910	100500	16678489	927	927	927	927	0
531	20240910	100400	16678489	927	927	927	927	1
532	20240910	100300	16677562	922	925	925	922	777
533	20240910	100200	15961138	927	927	927	927	0
534	20240910	100100	15961138	927	927	927	927	9
535	20240910	100000	15952795	927	927	927	927	0
536	20240910	095900	15952795	927	927	927	927	10
537	20240910	095800	15943525	927	927	927	927	0
538	20240910	095700	15943525	927	927	927	927	1
539	20240910	095600	15942598	922	922	922	922	0
540	20240910	095500	15942598	922	922	922	922	34
541	20240910	095400	15911250	922	922	922	922	1000
542	20240910	095300	14989250	922	922	922	922	4430
543	20240910	095200	10904790	922	923	923	922	1007
544	20240910	095100	9975766	922	922	922	922	0
545	20240910	095000	9975766	922	922	922	922	0
546	20240910	094900	9975766	922	922	922	922	0
547	20240910	094800	9975766	922	922	922	922	0
548	20240910	094700	9975766	922	922	922	922	0
549	20240910	094600	9975766	922	922	922	922	0
550	20240910	094500	9975766	922	922	922	922	0
551	20240910	094400	9975766	922	922	922	922	1000
552	20240910	094300	9053766	922	922	922	922	3299
553	20240910	094200	6012088	922	922	922	922	32
554	20240910	094100	5982584	922	922	922	922	55
555	20240910	094000	5931874	922	922	922	922	8
556	20240910	093900	5924498	922	922	922	922	6
557	20240910	093800	5918966	922	922	922	922	0
558	20240910	093700	5918966	922	922	922	922	0
559	20240910	093600	5918966	922	922	922	922	0
560	20240910	093500	5918966	922	922	922	922	1
561	20240910	093400	5918044	917	921	921	917	1500
562	20240910	093300	4540280	922	928	928	922	417
563	20240910	093200	4155800	929	929	929	929	0
564	20240910	093100	4155800	929	929	929	929	0
565	20240910	093000	4155800	929	929	929	929	0
566	20240910	092900	4155800	929	929	929	929	0
567	20240910	092800	4155800	929	929	929	929	0
568	20240910	092700	4155800	929	929	929	929	0
569	20240910	092600	4155800	929	929	929	929	0
570	20240910	092500	4155800	929	929	929	929	0
571	20240910	092400	4155800	929	929	929	929	0
572	20240910	092300	4155800	929	929	929	929	0
573	20240910	092200	4155800	929	929	929	929	0
574	20240910	092100	4155800	929	929	929	929	0
575	20240910	092000	4155800	929	929	929	929	1
576	20240910	091900	4154871	929	929	929	929	0
577	20240910	091800	4154871	929	929	929	929	0
578	20240910	091700	4154871	929	929	929	929	1000
579	20240910	091600	3225871	930	930	930	930	43
580	20240910	091500	3185881	930	930	930	930	100
581	20240910	091400	3092881	930	920	930	920	67
582	20240910	091300	3031231	920	920	930	918	496
583	20240910	091200	2575291	920	920	920	920	0
584	20240910	091100	2575291	920	920	920	920	162
585	20240910	091000	2426251	919	929	929	919	857
586	20240910	090900	1636263	933	933	933	933	60
587	20240910	090800	1580283	933	933	933	933	0
588	20240910	090700	1580283	933	929	933	929	17
589	20240910	090600	1564446	929	929	929	929	0
590	20240910	090500	1564446	929	929	935	929	415
591	20240910	090400	1178905	924	924	924	924	210
592	20240910	090300	984865	924	924	924	924	1
593	20240910	090200	983941	917	917	917	917	0
594	20240910	090100	983941	917	917	917	917	0
595	20240910	090000	983941	917	917	917	917	1073