KissMeData/010170/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185300	194633290	973	973	973	973	2909
3	20240913	185200	194633290	973	973	973	973	0
4	20240913	185100	194633290	973	973	973	973	0
5	20240913	185000	194633290	973	973	973	973	0
6	20240913	184900	194633290	973	973	973	973	0
7	20240913	184800	194633290	973	973	973	973	0
8	20240913	184700	194633290	973	973	973	973	0
9	20240913	184600	194633290	973	973	973	973	0
10	20240913	184500	194633290	973	973	973	973	0
11	20240913	184400	194633290	973	973	973	973	0
12	20240913	184300	194633290	973	973	973	973	0
13	20240913	184200	194633290	973	973	973	973	0
14	20240913	184100	194633290	973	973	973	973	0
15	20240913	184000	194633290	973	973	973	973	0
16	20240913	183900	194633290	973	973	973	973	0
17	20240913	183800	194633290	973	973	973	973	0
18	20240913	183700	194633290	973	973	973	973	0
19	20240913	183600	194633290	973	973	973	973	0
20	20240913	183500	194633290	973	973	973	973	0
21	20240913	183400	194633290	973	973	973	973	0
22	20240913	183300	194633290	973	973	973	973	0
23	20240913	183200	194633290	973	973	973	973	0
24	20240913	183100	194633290	973	973	973	973	0
25	20240913	183000	194633290	973	973	973	973	0
26	20240913	182900	194633290	973	973	973	973	0
27	20240913	182800	194633290	973	973	973	973	0
28	20240913	182700	194633290	973	973	973	973	0
29	20240913	182600	194633290	973	973	973	973	0
30	20240913	182500	194633290	973	973	973	973	0
31	20240913	182400	194633290	973	973	973	973	0
32	20240913	182300	194633290	973	973	973	973	2909
33	20240913	182200	194633290	973	973	973	973	0
34	20240913	182100	194633290	973	973	973	973	0
35	20240913	182000	194633290	973	973	973	973	0
36	20240913	181900	194633290	973	973	973	973	0
37	20240913	181800	194633290	973	973	973	973	0
38	20240913	181700	194633290	973	973	973	973	0
39	20240913	181600	194633290	973	973	973	973	0
40	20240913	181500	194633290	973	973	973	973	0
41	20240913	181400	194633290	973	973	973	973	0
42	20240913	181300	194633290	973	973	973	973	0
43	20240913	181200	194633290	973	973	973	973	0
44	20240913	181100	194633290	973	973	973	973	0
45	20240913	181000	194633290	973	973	973	973	0
46	20240913	180900	194633290	973	973	973	973	0
47	20240913	180800	194633290	973	973	973	973	0
48	20240913	180700	194633290	973	973	973	973	0
49	20240913	180600	194633290	973	973	973	973	0
50	20240913	180500	194633290	973	973	973	973	0
51	20240913	180400	194633290	973	973	973	973	0
52	20240913	180300	194633290	973	973	973	973	0
53	20240913	180200	194633290	973	973	973	973	0
54	20240913	180100	194633290	973	973	973	973	0
55	20240913	180000	194633290	973	973	973	973	0
56	20240913	175900	194633290	973	973	973	973	0
57	20240913	175800	194633290	973	973	973	973	0
58	20240913	175700	194633290	973	973	973	973	0
59	20240913	175600	194633290	973	973	973	973	0
60	20240913	175500	194633290	973	973	973	973	0
61	20240913	175400	194633290	973	973	973	973	0
62	20240913	175300	194633290	973	973	973	973	2909
63	20240913	175200	194633290	973	973	973	973	0
64	20240913	175100	194633290	973	973	973	973	0
65	20240913	175000	194633290	973	973	973	973	0
66	20240913	174900	194633290	973	973	973	973	0
67	20240913	174800	194633290	973	973	973	973	0
68	20240913	174700	194633290	973	973	973	973	0
69	20240913	174600	194633290	973	973	973	973	0
70	20240913	174500	194633290	973	973	973	973	0
71	20240913	174400	194633290	973	973	973	973	0
72	20240913	174300	194633290	973	973	973	973	0
73	20240913	174200	194633290	973	973	973	973	0
74	20240913	174100	194633290	973	973	973	973	0
75	20240913	174000	194633290	973	973	973	973	0
76	20240913	173900	194633290	973	973	973	973	0
77	20240913	173800	194633290	973	973	973	973	0
78	20240913	173700	194633290	973	973	973	973	0
79	20240913	173600	194633290	973	973	973	973	0
80	20240913	173500	194633290	973	973	973	973	0
81	20240913	173400	194633290	973	973	973	973	0
82	20240913	173300	194633290	973	973	973	973	0
83	20240913	173200	194633290	973	973	973	973	0
84	20240913	173100	194633290	973	973	973	973	0
85	20240913	173000	194633290	973	973	973	973	0
86	20240913	172900	194633290	973	973	973	973	0
87	20240913	172800	194633290	973	973	973	973	0
88	20240913	172700	194633290	973	973	973	973	0
89	20240913	172600	194633290	973	973	973	973	0
90	20240913	172500	194633290	973	973	973	973	0
91	20240913	172400	194633290	973	973	973	973	0
92	20240913	172300	194633290	973	973	973	973	2909
93	20240913	172200	194633290	973	973	973	973	0
94	20240913	172100	194633290	973	973	973	973	0
95	20240913	172000	194633290	973	973	973	973	0
96	20240913	171900	194633290	973	973	973	973	0
97	20240913	171800	194633290	973	973	973	973	0
98	20240913	171700	194633290	973	973	973	973	0
99	20240913	171600	194633290	973	973	973	973	0
100	20240913	171500	194633290	973	973	973	973	0
101	20240913	171400	194633290	973	973	973	973	0
102	20240913	171300	194633290	973	973	973	973	0
103	20240913	171200	194633290	973	973	973	973	0
104	20240913	171100	194633290	973	973	973	973	0
105	20240913	171000	194633290	973	973	973	973	0
106	20240913	170900	194633290	973	973	973	973	0
107	20240913	170800	194633290	973	973	973	973	0
108	20240913	170700	194633290	973	973	973	973	0
109	20240913	170600	194633290	973	973	973	973	0
110	20240913	170500	194633290	973	973	973	973	0
111	20240913	170400	194633290	973	973	973	973	0
112	20240913	170300	194633290	973	973	973	973	0
113	20240913	170200	194633290	973	973	973	973	0
114	20240913	170100	194633290	973	973	973	973	0
115	20240913	170000	194633290	973	973	973	973	0
116	20240913	165900	194633290	973	973	973	973	0
117	20240913	165800	194633290	973	973	973	973	0
118	20240913	165700	194633290	973	973	973	973	0
119	20240913	165600	194633290	973	973	973	973	0
120	20240913	165500	194633290	973	973	973	973	0
121	20240913	165400	194633290	973	973	973	973	0
122	20240913	165300	194633290	973	973	973	973	2909
123	20240913	165200	194633290	973	973	973	973	0
124	20240913	165100	194633290	973	973	973	973	0
125	20240913	165000	194633290	973	973	973	973	0
126	20240913	164900	194633290	973	973	973	973	0
127	20240913	164800	194633290	973	973	973	973	0
128	20240913	164700	194633290	973	973	973	973	0
129	20240913	164600	194633290	973	973	973	973	0
130	20240913	164500	194633290	973	973	973	973	0
131	20240913	164400	194633290	973	973	973	973	0
132	20240913	164300	194633290	973	973	973	973	0
133	20240913	164200	194633290	973	973	973	973	0
134	20240913	164100	194633290	973	973	973	973	0
135	20240913	164000	194633290	973	973	973	973	0
136	20240913	163900	194633290	973	973	973	973	0
137	20240913	163800	194633290	973	973	973	973	0
138	20240913	163700	194633290	973	973	973	973	0
139	20240913	163600	194633290	973	973	973	973	0
140	20240913	163500	194633290	973	973	973	973	0
141	20240913	163400	194633290	973	973	973	973	0
142	20240913	163300	194633290	973	973	973	973	0
143	20240913	163200	194633290	973	973	973	973	0
144	20240913	163100	194633290	973	973	973	973	0
145	20240913	163000	194633290	973	973	973	973	0
146	20240913	162900	194633290	973	973	973	973	0
147	20240913	162800	194633290	973	973	973	973	0
148	20240913	162700	194633290	973	973	973	973	0
149	20240913	162600	194633290	973	973	973	973	0
150	20240913	162500	194633290	973	973	973	973	0
151	20240913	162400	194633290	973	973	973	973	0
152	20240913	162300	194633290	973	973	973	973	2909
153	20240913	162200	194633290	973	973	973	973	0
154	20240913	162100	194633290	973	973	973	973	0
155	20240913	162000	194633290	973	973	973	973	0
156	20240913	161900	194633290	973	973	973	973	0
157	20240913	161800	194633290	973	973	973	973	0
158	20240913	161700	194633290	973	973	973	973	0
159	20240913	161600	194633290	973	973	973	973	0
160	20240913	161500	194633290	973	973	973	973	0
161	20240913	161400	194633290	973	973	973	973	0
162	20240913	161300	194633290	973	973	973	973	0
163	20240913	161200	194633290	973	973	973	973	0
164	20240913	161100	194633290	973	973	973	973	0
165	20240913	161000	194633290	973	973	973	973	0
166	20240913	160900	194633290	973	973	973	973	0
167	20240913	160800	194633290	973	973	973	973	0
168	20240913	160700	194633290	973	973	973	973	0
169	20240913	160600	194633290	973	973	973	973	0
170	20240913	160500	194633290	973	973	973	973	0
171	20240913	160400	194633290	973	973	973	973	0
172	20240913	160300	194633290	973	973	973	973	0
173	20240913	160200	194633290	973	973	973	973	0
174	20240913	160100	194633290	973	973	973	973	0
175	20240913	160000	194633290	973	973	973	973	0
176	20240913	155900	194633290	973	973	973	973	0
177	20240913	155800	194633290	973	973	973	973	0
178	20240913	155700	194633290	973	973	973	973	0
179	20240913	155600	194633290	973	973	973	973	0
180	20240913	155500	194633290	973	973	973	973	0
181	20240913	155400	194633290	973	973	973	973	0
182	20240913	155300	194633290	973	973	973	973	2909
183	20240913	155200	194633290	973	973	973	973	0
184	20240913	155100	194633290	973	973	973	973	0
185	20240913	155000	194633290	973	973	973	973	0
186	20240913	154900	194633290	973	973	973	973	0
187	20240913	154800	194633290	973	973	973	973	0
188	20240913	154700	194633290	973	973	973	973	0
189	20240913	154600	194633290	973	973	973	973	0
190	20240913	154500	194633290	973	973	973	973	0
191	20240913	154400	194633290	973	973	973	973	0
192	20240913	154300	194633290	973	973	973	973	0
193	20240913	154200	194633290	973	973	973	973	0
194	20240913	154100	194633290	973	973	973	973	0
195	20240913	154000	194633290	973	973	973	973	0
196	20240913	153900	194633290	973	973	973	973	0
197	20240913	153800	194633290	973	973	973	973	0
198	20240913	153700	194633290	973	973	973	973	0
199	20240913	153600	194633290	973	973	973	973	0
200	20240913	153500	194633290	973	973	973	973	0
201	20240913	153400	194633290	973	973	973	973	0
202	20240913	153300	194633290	973	973	973	973	0
203	20240913	153200	194633290	973	973	973	973	0
204	20240913	153100	194633290	973	973	973	973	0
205	20240913	153000	194633290	973	973	973	973	2909
206	20240913	152900	191802833	969	969	969	969	0
207	20240913	152800	191802833	969	969	969	969	0
208	20240913	152700	191802833	969	969	969	969	0
209	20240913	152600	191802833	969	969	969	969	0
210	20240913	152500	191802833	969	969	969	969	0
211	20240913	152400	191802833	969	969	969	969	0
212	20240913	152300	191802833	969	969	969	969	0
213	20240913	152200	191802833	969	969	969	969	0
214	20240913	152100	191802833	969	969	969	969	0
215	20240913	152000	191802833	969	969	969	969	0
216	20240913	151900	191802833	969	969	969	965	298
217	20240913	151800	191514159	964	969	969	964	105
218	20240913	151700	191412909	969	967	969	967	294
219	20240913	151600	191128374	967	967	967	967	84
220	20240913	151500	191047146	967	967	967	967	29
221	20240913	151400	191019103	963	963	963	963	271
222	20240913	151300	190758130	967	967	967	967	0
223	20240913	151200	190758130	967	967	967	967	0
224	20240913	151100	190758130	967	967	967	967	0
225	20240913	151000	190758130	967	967	967	967	0
226	20240913	150900	190758130	967	967	967	967	0
227	20240913	150800	190758130	967	967	967	967	0
228	20240913	150700	190758130	967	967	967	967	0
229	20240913	150600	190758130	967	967	967	967	0
230	20240913	150500	190758130	967	967	967	967	0
231	20240913	150400	190758130	967	967	967	967	1
232	20240913	150300	190757163	961	967	967	961	740
233	20240913	150200	190042151	967	967	967	967	500
234	20240913	150100	189558651	967	967	967	967	0
235	20240913	150000	189558651	967	967	967	967	0
236	20240913	145900	189558651	967	967	967	967	0
237	20240913	145800	189558651	967	967	967	967	10
238	20240913	145700	189548981	967	967	967	967	42
239	20240913	145600	189508367	968	968	968	968	0
240	20240913	145500	189508367	968	968	968	968	30
241	20240913	145400	189479327	968	968	968	968	0
242	20240913	145300	189479327	968	967	968	967	1506
243	20240913	145200	188022819	968	968	968	968	0
244	20240913	145100	188022819	968	968	968	968	0
245	20240913	145000	188022819	968	968	968	968	0
246	20240913	144900	188022819	968	968	968	968	100
247	20240913	144800	187926019	968	968	968	968	0
248	20240913	144700	187926019	968	967	968	967	469
249	20240913	144600	187472449	966	966	966	966	0
250	20240913	144500	187472449	966	966	966	966	0
251	20240913	144400	187472449	966	966	966	966	0
252	20240913	144300	187472449	966	966	966	966	0
253	20240913	144200	187472449	966	966	966	966	0
254	20240913	144100	187472449	966	966	966	966	2
255	20240913	144000	187470517	969	969	969	969	0
256	20240913	143900	187470517	969	969	969	969	0
257	20240913	143800	187470517	969	969	969	969	1
258	20240913	143700	187469548	966	966	966	966	0
259	20240913	143600	187469548	966	967	967	966	15
260	20240913	143500	187455053	970	970	970	970	0
261	20240913	143400	187455053	970	970	970	970	0
262	20240913	143300	187455053	970	970	970	970	0
263	20240913	143200	187455053	970	970	970	970	0
264	20240913	143100	187455053	970	970	970	970	0
265	20240913	143000	187455053	970	970	970	970	38
266	20240913	142900	187418193	970	970	970	970	0
267	20240913	142800	187418193	970	970	970	970	0
268	20240913	142700	187418193	970	970	970	970	0
269	20240913	142600	187418193	970	970	970	970	0
270	20240913	142500	187418193	970	970	970	970	0
271	20240913	142400	187418193	970	970	970	970	0
272	20240913	142300	187418193	970	970	970	970	0
273	20240913	142200	187418193	970	970	970	970	0
274	20240913	142100	187418193	970	970	970	970	0
275	20240913	142000	187418193	970	970	970	970	0
276	20240913	141900	187418193	970	971	971	970	3
277	20240913	141800	187415282	972	972	972	972	20
278	20240913	141700	187395842	973	973	973	973	0
279	20240913	141600	187395842	973	973	973	973	0
280	20240913	141500	187395842	973	973	973	973	0
281	20240913	141400	187395842	973	973	973	973	0
282	20240913	141300	187395842	973	973	973	973	0
283	20240913	141200	187395842	973	973	973	973	0
284	20240913	141100	187395842	973	973	973	973	15
285	20240913	141000	187381247	974	974	974	974	0
286	20240913	140900	187381247	974	974	974	974	0
287	20240913	140800	187381247	974	974	974	974	0
288	20240913	140700	187381247	974	974	974	974	0
289	20240913	140600	187381247	974	974	974	974	0
290	20240913	140500	187381247	974	974	974	974	0
291	20240913	140400	187381247	974	970	974	970	30
292	20240913	140300	187352079	969	967	969	966	2540
293	20240913	140200	184894848	968	968	968	968	0
294	20240913	140100	184894848	968	968	968	968	0
295	20240913	140000	184894848	968	968	968	968	0
296	20240913	135900	184894848	968	968	968	968	0
297	20240913	135800	184894848	968	968	968	968	1
298	20240913	135700	184893880	967	967	967	967	100
299	20240913	135600	184797180	968	968	968	968	1
300	20240913	135500	184796212	956	966	966	953	4525
301	20240913	135400	180471087	969	967	969	966	1060
302	20240913	135300	179446937	971	971	971	971	35
303	20240913	135200	179412952	971	971	971	971	0
304	20240913	135100	179412952	971	971	971	971	0
305	20240913	135000	179412952	971	971	971	971	22
306	20240913	134900	179391590	971	971	971	971	0
307	20240913	134800	179391590	971	968	971	968	324
308	20240913	134700	179077937	968	968	968	968	191
309	20240913	134600	178893049	968	968	968	968	0
310	20240913	134500	178893049	968	968	968	968	0
311	20240913	134400	178893049	968	968	968	968	32
312	20240913	134300	178862073	968	968	968	968	1
313	20240913	134200	178861105	964	964	964	964	0
314	20240913	134100	178861105	964	968	968	964	108
315	20240913	134000	178756845	968	968	968	968	0
316	20240913	133900	178756845	968	968	968	968	0
317	20240913	133800	178756845	968	968	968	968	5
318	20240913	133700	178752005	968	968	968	968	0
319	20240913	133600	178752005	968	968	968	968	0
320	20240913	133500	178752005	968	968	968	968	0
321	20240913	133400	178752005	968	967	968	967	130
322	20240913	133300	178626213	967	967	967	967	12
323	20240913	133200	178614609	967	964	967	945	2980
324	20240913	133100	175778996	968	968	968	968	3
325	20240913	133000	175776092	968	965	968	964	1849
326	20240913	132900	173990940	972	972	972	972	0
327	20240913	132800	173990940	972	972	972	972	0
328	20240913	132700	173990940	972	972	972	972	150
329	20240913	132600	173845140	965	965	965	965	1340
330	20240913	132500	172552040	965	968	968	965	2467
331	20240913	132400	170168653	975	974	975	967	964
332	20240913	132300	169232064	975	978	978	975	4413
333	20240913	132200	164923497	979	979	979	979	0
334	20240913	132100	164923497	979	979	979	979	57
335	20240913	132000	164867694	979	979	979	979	0
336	20240913	131900	164867694	979	979	979	979	0
337	20240913	131800	164867694	979	979	979	979	20
338	20240913	131700	164848114	979	979	979	979	0
339	20240913	131600	164848114	979	979	979	979	0
340	20240913	131500	164848114	979	979	979	979	0
341	20240913	131400	164848114	979	980	980	979	319
342	20240913	131300	164535697	980	980	980	980	0
343	20240913	131200	164535697	980	980	980	980	209
344	20240913	131100	164330877	980	980	980	980	0
345	20240913	131000	164330877	980	980	980	980	3
346	20240913	130900	164327937	980	980	980	980	222
347	20240913	130800	164110377	980	980	980	980	440
348	20240913	130700	163679177	981	981	981	981	0
349	20240913	130600	163679177	981	981	981	980	100
350	20240913	130500	163581087	982	982	982	982	1
351	20240913	130400	163580105	981	981	981	981	0
352	20240913	130300	163580105	981	981	981	981	297
353	20240913	130200	163288748	982	982	982	982	0
354	20240913	130100	163288748	982	982	982	982	427
355	20240913	130000	162869434	985	985	985	985	1
356	20240913	125900	162868449	985	985	985	985	0
357	20240913	125800	162868449	985	985	985	985	0
358	20240913	125700	162868449	985	985	985	985	0
359	20240913	125600	162868449	985	985	985	985	41
360	20240913	125500	162828064	985	985	985	985	0
361	20240913	125400	162828064	985	985	985	985	1
362	20240913	125300	162827079	985	985	985	985	0
363	20240913	125200	162827079	985	986	986	985	67
364	20240913	125100	162761083	982	986	986	982	1537
365	20240913	125000	161248479	985	985	985	985	300
366	20240913	124900	160952979	984	984	984	984	0
367	20240913	124800	160952979	984	984	984	984	222
368	20240913	124700	160734531	986	986	986	986	0
369	20240913	124600	160734531	986	986	986	986	0
370	20240913	124500	160734531	986	986	986	986	0
371	20240913	124400	160734531	986	986	986	986	0
372	20240913	124300	160734531	986	986	986	986	48
373	20240913	124200	160687203	987	987	987	987	0
374	20240913	124100	160687203	987	987	987	987	0
375	20240913	124000	160687203	987	987	987	987	0
376	20240913	123900	160687203	987	987	987	987	0
377	20240913	123800	160687203	987	987	987	987	0
378	20240913	123700	160687203	987	987	987	987	0
379	20240913	123600	160687203	987	987	987	987	0
380	20240913	123500	160687203	987	987	987	983	938
381	20240913	123400	159765141	984	984	984	984	0
382	20240913	123300	159765141	984	986	986	984	8024
383	20240913	123200	151861406	987	987	987	987	0
384	20240913	123100	151861406	987	987	987	987	0
385	20240913	123000	151861406	987	987	987	987	0
386	20240913	122900	151861406	987	987	987	987	2
387	20240913	122800	151859432	987	987	987	987	0
388	20240913	122700	151859432	987	987	987	987	10
389	20240913	122600	151849562	987	987	987	987	0
390	20240913	122500	151849562	987	985	987	985	2
391	20240913	122400	151847590	987	988	988	985	5475
392	20240913	122300	146451910	989	989	989	989	0
393	20240913	122200	146451910	989	989	989	989	1
394	20240913	122100	146450921	989	989	989	989	0
395	20240913	122000	146450921	989	989	989	989	45
396	20240913	121900	146406416	989	990	990	989	198
397	20240913	121800	146210399	991	991	991	991	0
398	20240913	121700	146210399	991	991	991	991	45
399	20240913	121600	146165804	991	991	991	991	100
400	20240913	121500	146066704	991	991	991	991	0
401	20240913	121400	146066704	991	991	991	991	0
402	20240913	121300	146066704	991	991	991	991	0
403	20240913	121200	146066704	991	991	991	991	1034
404	20240913	121100	145042010	991	991	991	991	0
405	20240913	121000	145042010	991	991	991	991	0
406	20240913	120900	145042010	991	991	991	991	169
407	20240913	120800	144874531	990	991	991	990	111
408	20240913	120700	144764541	991	991	991	991	0
409	20240913	120600	144764541	991	991	991	991	0
410	20240913	120500	144764541	991	989	991	989	9
411	20240913	120400	144755638	989	990	990	989	36
412	20240913	120300	144720002	990	990	990	990	168
413	20240913	120200	144553682	991	990	991	990	11
414	20240913	120100	144542791	991	991	991	991	0
415	20240913	120000	144542791	991	991	991	991	0
416	20240913	115900	144542791	991	991	991	991	0
417	20240913	115800	144542791	991	991	991	991	0
418	20240913	115700	144542791	991	991	991	991	0
419	20240913	115600	144542791	991	991	991	991	10
420	20240913	115500	144532881	991	991	991	991	0
421	20240913	115400	144532881	991	991	991	991	0
422	20240913	115300	144532881	991	991	991	991	0
423	20240913	115200	144532881	991	991	991	991	250
424	20240913	115100	144285131	991	991	991	991	301
425	20240913	115000	143986840	987	987	987	987	7
426	20240913	114900	143979931	991	991	991	991	0
427	20240913	114800	143979931	991	991	991	990	1227
428	20240913	114700	142764974	991	991	991	991	0
429	20240913	114600	142764974	991	990	991	990	1000
430	20240913	114500	141774740	990	990	990	990	0
431	20240913	114400	141774740	990	990	990	990	0
432	20240913	114300	141774740	990	990	990	990	0
433	20240913	114200	141774740	990	990	990	990	1
434	20240913	114100	141773750	987	987	987	987	2
435	20240913	114000	141771776	990	990	990	990	0
436	20240913	113900	141771776	990	990	990	990	0
437	20240913	113800	141771776	990	990	990	990	8
438	20240913	113700	141763856	990	990	990	990	23
439	20240913	113600	141741086	991	991	991	991	0
440	20240913	113500	141741086	991	991	991	991	0
441	20240913	113400	141741086	991	991	991	991	50
442	20240913	113300	141691536	991	991	991	991	10
443	20240913	113200	141681626	991	991	991	991	0
444	20240913	113100	141681626	991	990	991	990	194
445	20240913	113000	141489391	990	990	990	990	0
446	20240913	112900	141489391	990	989	990	988	21
447	20240913	112800	141468636	988	988	988	988	0
448	20240913	112700	141468636	988	990	990	988	20
449	20240913	112600	141448861	987	987	987	987	0
450	20240913	112500	141448861	987	987	987	987	0
451	20240913	112400	141448861	987	987	987	987	0
452	20240913	112300	141448861	987	988	988	987	300
453	20240913	112200	141152512	987	987	987	987	0
454	20240913	112100	141152512	987	987	987	987	0
455	20240913	112000	141152512	987	992	992	987	1769
456	20240913	111900	139403733	992	992	992	992	0
457	20240913	111800	139403733	992	992	992	992	0
458	20240913	111700	139403733	992	992	992	992	0
459	20240913	111600	139403733	992	992	992	992	0
460	20240913	111500	139403733	992	992	992	992	0
461	20240913	111400	139403733	992	992	992	992	0
462	20240913	111300	139403733	992	992	992	992	2001
463	20240913	111200	137418741	994	994	994	994	0
464	20240913	111100	137418741	994	994	994	994	0
465	20240913	111000	137418741	994	994	994	994	0
466	20240913	110900	137418741	994	994	994	994	42
467	20240913	110800	137376993	994	996	996	994	105
468	20240913	110700	137272431	997	997	997	997	200
469	20240913	110600	137073031	997	997	997	997	0
470	20240913	110500	137073031	997	997	997	997	100
471	20240913	110400	136973331	997	997	997	997	0
472	20240913	110300	136973331	997	996	997	996	506
473	20240913	110200	136468972	995	995	995	995	45
474	20240913	110100	136424197	994	994	994	994	6
475	20240913	110000	136418233	994	994	994	994	48
476	20240913	105900	136370521	994	994	994	994	0
477	20240913	105800	136370521	994	990	994	990	3847
478	20240913	105700	132561987	990	990	990	990	0
479	20240913	105600	132561987	990	994	994	990	951
480	20240913	105500	131619493	994	994	994	994	5000
481	20240913	105400	126649493	994	994	997	994	2830
482	20240913	105300	123831299	990	990	990	990	75
483	20240913	105200	123757049	990	990	990	990	0
484	20240913	105100	123757049	990	989	990	989	11059
485	20240913	105000	112809468	988	988	988	988	0
486	20240913	104900	112809468	988	988	988	988	752
487	20240913	104800	112066492	988	988	988	988	30
488	20240913	104700	112036852	988	988	988	988	1
489	20240913	104600	112035864	987	987	987	987	13
490	20240913	104500	112023033	987	987	987	987	0
491	20240913	104400	112023033	987	987	987	987	0
492	20240913	104300	112023033	987	987	987	987	0
493	20240913	104200	112023033	987	987	987	987	0
494	20240913	104100	112023033	987	987	987	987	0
495	20240913	104000	112023033	987	987	987	987	72
496	20240913	103900	111951969	987	987	987	987	69
497	20240913	103800	111883866	987	987	987	987	0
498	20240913	103700	111883866	987	987	987	987	57
499	20240913	103600	111827607	984	984	984	984	0
500	20240913	103500	111827607	984	984	984	984	1
501	20240913	103400	111826623	984	984	984	984	64
502	20240913	103300	111763647	985	984	985	984	140
503	20240913	103200	111625787	984	984	984	984	0
504	20240913	103100	111625787	984	984	984	984	0
505	20240913	103000	111625787	984	984	984	984	363
506	20240913	102900	111268595	985	985	985	985	0
507	20240913	102800	111268595	985	986	986	985	323
508	20240913	102700	110950437	986	985	986	985	713
509	20240913	102600	110247619	986	986	986	986	521
510	20240913	102500	109733913	984	984	984	984	0
511	20240913	102400	109733913	984	984	984	984	623
512	20240913	102300	109120881	984	984	984	984	880
513	20240913	102200	108254961	984	984	984	984	0
514	20240913	102100	108254961	984	984	984	984	115
515	20240913	102000	108141801	986	986	986	986	0
516	20240913	101900	108141801	986	986	986	986	687
517	20240913	101800	107464419	987	987	987	987	1
518	20240913	101700	107463432	987	987	987	987	0
519	20240913	101600	107463432	987	987	987	987	20
520	20240913	101500	107443692	988	988	988	988	2
521	20240913	101400	107441716	989	989	989	989	0
522	20240913	101300	107441716	989	989	989	989	521
523	20240913	101200	106926447	989	989	989	989	0
524	20240913	101100	106926447	989	989	989	989	300
525	20240913	101000	106629747	990	990	990	990	1
526	20240913	100900	106628757	989	989	989	989	228
527	20240913	100800	106403265	989	989	989	989	20
528	20240913	100700	106383485	989	989	989	989	1120
529	20240913	100600	105275805	989	989	989	989	2
530	20240913	100500	105273827	989	989	989	989	100
531	20240913	100400	105174927	990	990	990	990	1
532	20240913	100300	105173937	988	985	988	985	3000
533	20240913	100200	102211417	985	985	985	985	70
534	20240913	100100	102142467	985	981	985	981	251
535	20240913	100000	101896232	986	986	986	986	1
536	20240913	095900	101895246	981	982	982	981	284
537	20240913	095800	101616442	981	981	981	981	9
538	20240913	095700	101607613	982	983	989	982	3904
539	20240913	095600	97771085	989	983	989	983	102
540	20240913	095500	97670807	989	992	992	989	42
541	20240913	095400	97629209	993	983	993	983	2
542	20240913	095300	97627233	983	989	989	983	1507
543	20240913	095200	96142258	991	995	995	991	360
544	20240913	095100	95785351	992	992	992	992	0
545	20240913	095000	95785351	992	992	992	992	166
546	20240913	094900	95620679	992	991	992	991	312
547	20240913	094800	95311451	991	982	991	982	626
548	20240913	094700	94691997	989	989	989	980	184
549	20240913	094600	94510030	991	998	999	979	3399
550	20240913	094500	91156890	999	998	999	994	15
551	20240913	094400	91141962	990	1000	1002	990	15664
552	20240913	094300	75570933	1000	1000	1000	1000	255
553	20240913	094200	75315933	1002	997	1006	997	548
554	20240913	094100	74765338	996	996	1010	995	4158
555	20240913	094000	70600942	1009	989	1010	989	18791
556	20240913	093900	51825823	979	980	990	979	9353
557	20240913	093800	42592067	980	980	980	980	1
558	20240913	093700	42591087	977	977	977	977	0
559	20240913	093600	42591087	977	977	977	977	0
560	20240913	093500	42591087	977	977	977	977	0
561	20240913	093400	42591087	977	986	986	977	112
562	20240913	093300	42481638	977	977	986	977	21
563	20240913	093200	42461111	987	986	987	986	100
564	20240913	093100	42362421	987	988	988	976	43
565	20240913	093000	42320307	988	987	988	976	2646
566	20240913	092900	39725204	976	984	987	976	1037
567	20240913	092800	38712776	984	986	986	984	2934
568	20240913	092700	35819920	988	988	988	987	3
569	20240913	092600	35816957	987	979	988	979	4837
570	20240913	092500	31071973	978	975	978	975	4769
571	20240913	092400	26414980	975	970	975	970	1218
572	20240913	092300	25233020	976	976	976	976	0
573	20240913	092200	25233020	976	976	976	976	0
574	20240913	092100	25233020	976	975	976	975	122
575	20240913	092000	25114048	975	975	975	975	1
576	20240913	091900	25113073	966	966	966	966	3
577	20240913	091800	25110175	966	971	971	965	14
578	20240913	091700	25096621	971	971	971	971	206
579	20240913	091600	24896595	966	966	966	966	0
580	20240913	091500	24896595	966	974	978	965	6258
581	20240913	091400	18791656	973	972	973	972	2315
582	20240913	091300	16540166	972	971	972	971	3101
583	20240913	091200	13527994	971	971	971	971	0
584	20240913	091100	13527994	971	966	971	966	3500
585	20240913	091000	10134026	968	959	968	959	270
586	20240913	090900	9873086	969	969	969	969	10
587	20240913	090800	9863396	970	970	970	970	0
588	20240913	090700	9863396	970	970	970	970	1
589	20240913	090600	9862426	955	970	971	955	449
590	20240913	090500	9427431	971	971	971	970	5637
591	20240913	090400	3954304	972	972	972	972	1000
592	20240913	090300	2982304	975	975	975	975	0
593	20240913	090200	2982304	975	975	975	975	0
594	20240913	090100	2982304	975	945	975	943	1750
595	20240913	090000	1291708	942	942	975	942	1359