KissMeData/016880/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	190100	224596069	957	957	957	957	1319
3	20240904	190000	224596069	957	957	957	957	0
4	20240904	185900	224596069	957	957	957	957	0
5	20240904	185800	224596069	957	957	957	957	0
6	20240904	185700	224596069	957	957	957	957	0
7	20240904	185600	224596069	957	957	957	957	0
8	20240904	185500	224596069	957	957	957	957	0
9	20240904	185400	224596069	957	957	957	957	0
10	20240904	185300	224596069	957	957	957	957	0
11	20240904	185200	224596069	957	957	957	957	0
12	20240904	185100	224596069	957	957	957	957	0
13	20240904	185000	224596069	957	957	957	957	0
14	20240904	184900	224596069	957	957	957	957	0
15	20240904	184800	224596069	957	957	957	957	0
16	20240904	184700	224596069	957	957	957	957	0
17	20240904	184600	224596069	957	957	957	957	0
18	20240904	184500	224596069	957	957	957	957	0
19	20240904	184400	224596069	957	957	957	957	0
20	20240904	184300	224596069	957	957	957	957	0
21	20240904	184200	224596069	957	957	957	957	0
22	20240904	184100	224596069	957	957	957	957	0
23	20240904	184000	224596069	957	957	957	957	0
24	20240904	183900	224596069	957	957	957	957	0
25	20240904	183800	224596069	957	957	957	957	0
26	20240904	183700	224596069	957	957	957	957	0
27	20240904	183600	224596069	957	957	957	957	0
28	20240904	183500	224596069	957	957	957	957	0
29	20240904	183400	224596069	957	957	957	957	0
30	20240904	183300	224596069	957	957	957	957	0
31	20240904	183200	224596069	957	957	957	957	0
32	20240904	183100	224596069	957	957	957	957	1319
33	20240904	183000	224596069	957	957	957	957	0
34	20240904	182900	224596069	957	957	957	957	0
35	20240904	182800	224596069	957	957	957	957	0
36	20240904	182700	224596069	957	957	957	957	0
37	20240904	182600	224596069	957	957	957	957	0
38	20240904	182500	224596069	957	957	957	957	0
39	20240904	182400	224596069	957	957	957	957	0
40	20240904	182300	224596069	957	957	957	957	0
41	20240904	182200	224596069	957	957	957	957	0
42	20240904	182100	224596069	957	957	957	957	0
43	20240904	182000	224596069	957	957	957	957	0
44	20240904	181900	224596069	957	957	957	957	0
45	20240904	181800	224596069	957	957	957	957	0
46	20240904	181700	224596069	957	957	957	957	0
47	20240904	181600	224596069	957	957	957	957	0
48	20240904	181500	224596069	957	957	957	957	0
49	20240904	181400	224596069	957	957	957	957	0
50	20240904	181300	224596069	957	957	957	957	0
51	20240904	181200	224596069	957	957	957	957	0
52	20240904	181100	224596069	957	957	957	957	0
53	20240904	181000	224596069	957	957	957	957	0
54	20240904	180900	224596069	957	957	957	957	0
55	20240904	180800	224596069	957	957	957	957	0
56	20240904	180700	224596069	957	957	957	957	0
57	20240904	180600	224596069	957	957	957	957	0
58	20240904	180500	224596069	957	957	957	957	0
59	20240904	180400	224596069	957	957	957	957	0
60	20240904	180300	224596069	957	957	957	957	0
61	20240904	180200	224596069	957	957	957	957	0
62	20240904	180100	224596069	957	957	957	957	1319
63	20240904	180000	224596069	957	957	957	957	0
64	20240904	175900	224596069	957	957	957	957	0
65	20240904	175800	224596069	957	957	957	957	0
66	20240904	175700	224596069	957	957	957	957	0
67	20240904	175600	224596069	957	957	957	957	0
68	20240904	175500	224596069	957	957	957	957	0
69	20240904	175400	224596069	957	957	957	957	0
70	20240904	175300	224596069	957	957	957	957	0
71	20240904	175200	224596069	957	957	957	957	0
72	20240904	175100	224596069	957	957	957	957	0
73	20240904	175000	224596069	957	957	957	957	0
74	20240904	174900	224596069	957	957	957	957	0
75	20240904	174800	224596069	957	957	957	957	0
76	20240904	174700	224596069	957	957	957	957	0
77	20240904	174600	224596069	957	957	957	957	0
78	20240904	174500	224596069	957	957	957	957	0
79	20240904	174400	224596069	957	957	957	957	0
80	20240904	174300	224596069	957	957	957	957	0
81	20240904	174200	224596069	957	957	957	957	0
82	20240904	174100	224596069	957	957	957	957	0
83	20240904	174000	224596069	957	957	957	957	0
84	20240904	173900	224596069	957	957	957	957	0
85	20240904	173800	224596069	957	957	957	957	0
86	20240904	173700	224596069	957	957	957	957	0
87	20240904	173600	224596069	957	957	957	957	0
88	20240904	173500	224596069	957	957	957	957	0
89	20240904	173400	224596069	957	957	957	957	0
90	20240904	173300	224596069	957	957	957	957	0
91	20240904	173200	224596069	957	957	957	957	0
92	20240904	173100	224596069	957	957	957	957	1319
93	20240904	173000	224596069	957	957	957	957	0
94	20240904	172900	224596069	957	957	957	957	0
95	20240904	172800	224596069	957	957	957	957	0
96	20240904	172700	224596069	957	957	957	957	0
97	20240904	172600	224596069	957	957	957	957	0
98	20240904	172500	224596069	957	957	957	957	0
99	20240904	172400	224596069	957	957	957	957	0
100	20240904	172300	224596069	957	957	957	957	0
101	20240904	172200	224596069	957	957	957	957	0
102	20240904	172100	224596069	957	957	957	957	0
103	20240904	172000	224596069	957	957	957	957	0
104	20240904	171900	224596069	957	957	957	957	0
105	20240904	171800	224596069	957	957	957	957	0
106	20240904	171700	224596069	957	957	957	957	0
107	20240904	171600	224596069	957	957	957	957	0
108	20240904	171500	224596069	957	957	957	957	0
109	20240904	171400	224596069	957	957	957	957	0
110	20240904	171300	224596069	957	957	957	957	0
111	20240904	171200	224596069	957	957	957	957	0
112	20240904	171100	224596069	957	957	957	957	0
113	20240904	171000	224596069	957	957	957	957	0
114	20240904	170900	224596069	957	957	957	957	0
115	20240904	170800	224596069	957	957	957	957	0
116	20240904	170700	224596069	957	957	957	957	0
117	20240904	170600	224596069	957	957	957	957	0
118	20240904	170500	224596069	957	957	957	957	0
119	20240904	170400	224596069	957	957	957	957	0
120	20240904	170300	224596069	957	957	957	957	0
121	20240904	170200	224596069	957	957	957	957	0
122	20240904	170100	224596069	957	957	957	957	1319
123	20240904	170000	224596069	957	957	957	957	0
124	20240904	165900	224596069	957	957	957	957	0
125	20240904	165800	224596069	957	957	957	957	0
126	20240904	165700	224596069	957	957	957	957	0
127	20240904	165600	224596069	957	957	957	957	0
128	20240904	165500	224596069	957	957	957	957	0
129	20240904	165400	224596069	957	957	957	957	0
130	20240904	165300	224596069	957	957	957	957	0
131	20240904	165200	224596069	957	957	957	957	0
132	20240904	165100	224596069	957	957	957	957	0
133	20240904	165000	224596069	957	957	957	957	0
134	20240904	164900	224596069	957	957	957	957	0
135	20240904	164800	224596069	957	957	957	957	0
136	20240904	164700	224596069	957	957	957	957	0
137	20240904	164600	224596069	957	957	957	957	0
138	20240904	164500	224596069	957	957	957	957	0
139	20240904	164400	224596069	957	957	957	957	0
140	20240904	164300	224596069	957	957	957	957	0
141	20240904	164200	224596069	957	957	957	957	0
142	20240904	164100	224596069	957	957	957	957	0
143	20240904	164000	224596069	957	957	957	957	0
144	20240904	163900	224596069	957	957	957	957	0
145	20240904	163800	224596069	957	957	957	957	0
146	20240904	163700	224596069	957	957	957	957	0
147	20240904	163600	224596069	957	957	957	957	0
148	20240904	163500	224596069	957	957	957	957	0
149	20240904	163400	224596069	957	957	957	957	0
150	20240904	163300	224596069	957	957	957	957	0
151	20240904	163200	224596069	957	957	957	957	0
152	20240904	163100	224596069	957	957	957	957	1319
153	20240904	163000	224596069	957	957	957	957	0
154	20240904	162900	224596069	957	957	957	957	0
155	20240904	162800	224596069	957	957	957	957	0
156	20240904	162700	224596069	957	957	957	957	0
157	20240904	162600	224596069	957	957	957	957	0
158	20240904	162500	224596069	957	957	957	957	0
159	20240904	162400	224596069	957	957	957	957	0
160	20240904	162300	224596069	957	957	957	957	0
161	20240904	162200	224596069	957	957	957	957	0
162	20240904	162100	224596069	957	957	957	957	0
163	20240904	162000	224596069	957	957	957	957	0
164	20240904	161900	224596069	957	957	957	957	0
165	20240904	161800	224596069	957	957	957	957	0
166	20240904	161700	224596069	957	957	957	957	0
167	20240904	161600	224596069	957	957	957	957	0
168	20240904	161500	224596069	957	957	957	957	0
169	20240904	161400	224596069	957	957	957	957	0
170	20240904	161300	224596069	957	957	957	957	0
171	20240904	161200	224596069	957	957	957	957	0
172	20240904	161100	224596069	957	957	957	957	0
173	20240904	161000	224596069	957	957	957	957	0
174	20240904	160900	224596069	957	957	957	957	0
175	20240904	160800	224596069	957	957	957	957	0
176	20240904	160700	224596069	957	957	957	957	0
177	20240904	160600	224596069	957	957	957	957	0
178	20240904	160500	224596069	957	957	957	957	0
179	20240904	160400	224596069	957	957	957	957	0
180	20240904	160300	224596069	957	957	957	957	0
181	20240904	160200	224596069	957	957	957	957	0
182	20240904	160100	224596069	957	957	957	957	1319
183	20240904	160000	224596069	957	957	957	957	0
184	20240904	155900	224596069	957	957	957	957	0
185	20240904	155800	224596069	957	957	957	957	0
186	20240904	155700	224596069	957	957	957	957	0
187	20240904	155600	224596069	957	957	957	957	0
188	20240904	155500	224596069	957	957	957	957	0
189	20240904	155400	224596069	957	957	957	957	0
190	20240904	155300	224596069	957	957	957	957	0
191	20240904	155200	224596069	957	957	957	957	0
192	20240904	155100	224596069	957	957	957	957	0
193	20240904	155000	224596069	957	957	957	957	0
194	20240904	154900	224596069	957	957	957	957	0
195	20240904	154800	224596069	957	957	957	957	0
196	20240904	154700	224596069	957	957	957	957	0
197	20240904	154600	224596069	957	957	957	957	0
198	20240904	154500	224596069	957	957	957	957	0
199	20240904	154400	224596069	957	957	957	957	0
200	20240904	154300	224596069	957	957	957	957	0
201	20240904	154200	224596069	957	957	957	957	0
202	20240904	154100	224596069	957	957	957	957	0
203	20240904	154000	224596069	957	957	957	957	0
204	20240904	153900	224596069	957	957	957	957	0
205	20240904	153800	224596069	957	957	957	957	0
206	20240904	153700	224596069	957	957	957	957	0
207	20240904	153600	224596069	957	957	957	957	0
208	20240904	153500	224596069	957	957	957	957	0
209	20240904	153400	224596069	957	957	957	957	0
210	20240904	153300	224596069	957	957	957	957	0
211	20240904	153200	224596069	957	957	957	957	0
212	20240904	153100	224596069	957	957	957	957	1319
213	20240904	153000	224596069	957	957	957	957	1319
214	20240904	152900	223333786	952	952	952	952	0
215	20240904	152800	223333786	952	952	952	952	0
216	20240904	152700	223333786	952	952	952	952	0
217	20240904	152600	223333786	952	952	952	952	0
218	20240904	152500	223333786	952	952	952	952	0
219	20240904	152400	223333786	952	952	952	952	0
220	20240904	152300	223333786	952	952	952	952	0
221	20240904	152200	223333786	952	952	952	952	0
222	20240904	152100	223333786	952	952	952	952	0
223	20240904	152000	223333786	952	952	952	952	0
224	20240904	151900	223333786	952	952	953	952	1229
225	20240904	151800	222163278	952	953	953	952	723
226	20240904	151700	221474269	953	953	953	953	450
227	20240904	151600	221045419	953	953	953	953	3203
228	20240904	151500	217992960	953	958	958	953	49
229	20240904	151400	217946218	953	953	953	953	500
230	20240904	151300	217469718	958	958	958	958	0
231	20240904	151200	217469718	958	953	958	953	5
232	20240904	151100	217464933	954	957	957	954	6141
233	20240904	151000	211593200	958	958	958	958	50
234	20240904	150900	211545300	958	958	958	958	0
235	20240904	150800	211545300	958	958	958	958	33
236	20240904	150700	211513686	958	958	958	958	0
237	20240904	150600	211513686	958	958	958	958	0
238	20240904	150500	211513686	958	958	958	958	0
239	20240904	150400	211513686	958	958	958	958	5
240	20240904	150300	211508896	958	958	958	958	0
241	20240904	150200	211508896	958	958	958	958	0
242	20240904	150100	211508896	958	958	958	958	0
243	20240904	150000	211508896	958	958	958	958	0
244	20240904	145900	211508896	958	955	958	955	471
245	20240904	145800	211059031	956	956	956	956	0
246	20240904	145700	211059031	956	956	956	956	5
247	20240904	145600	211054251	958	958	958	958	0
248	20240904	145500	211054251	958	958	958	958	0
249	20240904	145400	211054251	958	958	958	958	0
250	20240904	145300	211054251	958	958	958	958	0
251	20240904	145200	211054251	958	958	958	958	0
252	20240904	145100	211054251	958	955	958	955	3
253	20240904	145000	211051383	954	954	954	954	500
254	20240904	144900	210574383	958	958	958	953	3525
255	20240904	144800	207215048	954	954	954	954	10
256	20240904	144700	207205508	953	953	953	953	8
257	20240904	144600	207197884	958	958	958	958	1
258	20240904	144500	207196926	953	953	953	953	0
259	20240904	144400	207196926	953	953	953	953	0
260	20240904	144300	207196926	953	953	953	953	2
261	20240904	144200	207195020	958	958	958	958	1
262	20240904	144100	207194062	955	955	955	955	0
263	20240904	144000	207194062	955	954	955	954	2123
264	20240904	143900	205168509	955	955	955	955	1
265	20240904	143800	205167554	955	955	955	955	0
266	20240904	143700	205167554	955	957	957	955	1211
267	20240904	143600	204011047	955	955	955	955	0
268	20240904	143500	204011047	955	955	955	955	2
269	20240904	143400	204009137	956	956	956	956	0
270	20240904	143300	204009137	956	956	956	956	78
271	20240904	143200	203934569	957	957	957	957	10
272	20240904	143100	203924999	956	956	956	956	6
273	20240904	143000	203919263	956	956	956	956	0
274	20240904	142900	203919263	956	956	956	956	4
275	20240904	142800	203915439	956	956	956	956	29
276	20240904	142700	203887715	956	956	956	955	15
277	20240904	142600	203873377	956	956	959	955	2271
278	20240904	142500	201703648	957	957	959	956	1491
279	20240904	142400	200277983	959	959	959	959	0
280	20240904	142300	200277983	959	959	959	959	21
281	20240904	142200	200257844	959	959	959	959	0
282	20240904	142100	200257844	959	959	959	959	0
283	20240904	142000	200257844	959	959	959	959	0
284	20240904	141900	200257844	959	956	959	955	151
285	20240904	141800	200113321	955	955	955	955	0
286	20240904	141700	200113321	955	955	955	955	0
287	20240904	141600	200113321	955	955	955	955	0
288	20240904	141500	200113321	955	955	955	955	0
289	20240904	141400	200113321	955	955	955	955	597
290	20240904	141300	199543186	959	959	959	959	1
291	20240904	141200	199542227	954	954	954	954	0
292	20240904	141100	199542227	954	955	955	954	154
293	20240904	141000	199395159	959	959	959	959	1
294	20240904	140900	199394200	955	955	955	955	0
295	20240904	140800	199394200	955	955	955	955	85
296	20240904	140700	199313025	955	955	955	955	1
297	20240904	140600	199312070	954	954	954	954	0
298	20240904	140500	199312070	954	954	954	954	4354
299	20240904	140400	195158354	954	954	954	954	0
300	20240904	140300	195158354	954	954	959	954	2106
301	20240904	140200	193148710	955	955	955	955	42
302	20240904	140100	193108600	954	954	954	954	0
303	20240904	140000	193108600	954	954	954	954	171
304	20240904	135900	192945466	955	955	955	955	0
305	20240904	135800	192945466	955	955	955	955	0
306	20240904	135700	192945466	955	955	955	955	315
307	20240904	135600	192644641	955	955	955	955	0
308	20240904	135500	192644641	955	955	955	955	2
309	20240904	135400	192642731	955	955	955	955	0
310	20240904	135300	192642731	955	955	955	955	0
311	20240904	135200	192642731	955	955	955	955	55
312	20240904	135100	192590206	954	955	955	954	751
313	20240904	135000	191873348	955	955	955	955	1
314	20240904	134900	191872393	960	960	960	960	0
315	20240904	134800	191872393	960	960	960	960	104
316	20240904	134700	191772553	955	955	955	955	2
317	20240904	134600	191770643	955	955	955	955	0
318	20240904	134500	191770643	955	955	955	955	1779
319	20240904	134400	190071698	959	959	959	959	0
320	20240904	134300	190071698	959	959	959	959	235
321	20240904	134200	189846333	959	959	959	959	0
322	20240904	134100	189846333	959	959	959	959	135
323	20240904	134000	189716868	955	955	955	955	161
324	20240904	133900	189563113	955	955	955	955	2
325	20240904	133800	189561203	954	954	954	954	1
326	20240904	133700	189560249	959	959	959	959	0
327	20240904	133600	189560249	959	954	959	954	51
328	20240904	133500	189511345	960	960	960	960	0
329	20240904	133400	189511345	960	960	960	960	105
330	20240904	133300	189410545	952	959	959	952	4932
331	20240904	133200	184703020	959	959	959	959	0
332	20240904	133100	184703020	959	960	960	959	83
333	20240904	133000	184623342	960	960	960	960	0
334	20240904	132900	184623342	960	960	960	960	0
335	20240904	132800	184623342	960	960	960	960	0
336	20240904	132700	184623342	960	960	960	960	1000
337	20240904	132600	183663342	960	960	960	960	0
338	20240904	132500	183663342	960	960	960	960	21
339	20240904	132400	183643182	960	960	960	960	0
340	20240904	132300	183643182	960	960	960	958	573
341	20240904	132200	183093106	959	959	960	959	404
342	20240904	132100	182705566	960	960	960	960	0
343	20240904	132000	182705566	960	960	960	960	2
344	20240904	131900	182703646	960	960	960	960	106
345	20240904	131800	182601886	958	958	958	958	1305
346	20240904	131700	181351696	960	960	960	960	10
347	20240904	131600	181342096	960	960	960	960	104
348	20240904	131500	181242256	958	959	959	958	186
349	20240904	131400	181063884	961	961	961	961	4
350	20240904	131300	181060040	961	961	961	961	0
351	20240904	131200	181060040	961	961	961	961	20
352	20240904	131100	181040820	961	961	961	961	232
353	20240904	131000	180817868	961	961	961	961	40
354	20240904	130900	180779428	960	960	960	960	1898
355	20240904	130800	178957348	960	959	960	959	104
356	20240904	130700	178857584	958	959	959	958	117
357	20240904	130600	178745384	959	959	959	959	1
358	20240904	130500	178744425	957	957	957	957	0
359	20240904	130400	178744425	957	959	959	957	753
360	20240904	130300	178023326	960	960	960	960	31
361	20240904	130200	177993566	960	960	960	960	155
362	20240904	130100	177844766	961	961	961	961	0
363	20240904	130000	177844766	961	961	961	961	145
364	20240904	125900	177705421	957	957	957	957	3
365	20240904	125800	177702550	961	957	961	957	2
366	20240904	125700	177700632	961	958	961	957	113
367	20240904	125600	177592067	961	960	961	958	455
368	20240904	125500	177155159	961	961	961	959	11476
369	20240904	125400	166137002	961	961	961	961	0
370	20240904	125300	166137002	961	961	961	961	0
371	20240904	125200	166137002	961	961	961	961	0
372	20240904	125100	166137002	961	961	961	961	3
373	20240904	125000	166134119	961	963	963	961	2571
374	20240904	124900	163663096	963	963	963	963	0
375	20240904	124800	163663096	963	963	963	963	35
376	20240904	124700	163629391	963	963	963	963	0
377	20240904	124600	163629391	963	963	963	963	10
378	20240904	124500	163619761	963	963	963	963	10
379	20240904	124400	163610131	963	963	963	963	336
380	20240904	124300	163286563	962	962	962	962	1145
381	20240904	124200	162185073	962	962	962	962	2702
382	20240904	124100	159585749	962	962	962	962	1
383	20240904	124000	159584787	962	963	963	962	1617
384	20240904	123900	158028622	964	964	964	964	32
385	20240904	123800	157997774	967	967	967	967	7
386	20240904	123700	157991005	967	967	968	967	554
387	20240904	123600	157455243	962	962	962	962	2424
388	20240904	123500	155123355	962	964	964	962	13
389	20240904	123400	155110846	967	967	967	967	0
390	20240904	123300	155110846	967	967	967	967	992
391	20240904	123200	154151582	967	961	967	961	2
392	20240904	123100	154149654	961	961	961	961	308
393	20240904	123000	153853666	970	970	970	970	0
394	20240904	122900	153853666	970	966	970	960	13613
395	20240904	122800	140751943	967	968	968	967	2248
396	20240904	122700	138576996	968	970	970	968	1872
397	20240904	122600	136762707	970	970	970	970	7
398	20240904	122500	136755917	971	971	971	971	8
399	20240904	122400	136748149	970	970	970	970	0
400	20240904	122300	136748149	970	970	970	970	254
401	20240904	122200	136501769	970	970	970	970	50
402	20240904	122100	136453269	970	970	970	970	0
403	20240904	122000	136453269	970	970	970	970	30
404	20240904	121900	136424169	970	969	970	969	55
405	20240904	121800	136370864	969	969	969	969	470
406	20240904	121700	135915434	969	969	969	969	1
407	20240904	121600	135914465	969	969	969	969	1
408	20240904	121500	135913496	969	969	969	969	100
409	20240904	121400	135816596	971	968	971	968	1410
410	20240904	121300	134451704	971	971	971	969	7219
411	20240904	121200	127451521	974	974	974	974	0
412	20240904	121100	127451521	974	974	974	974	0
413	20240904	121000	127451521	974	974	974	974	0
414	20240904	120900	127451521	974	974	974	974	0
415	20240904	120800	127451521	974	974	974	974	0
416	20240904	120700	127451521	974	974	974	974	0
417	20240904	120600	127451521	974	974	974	974	0
418	20240904	120500	127451521	974	974	974	974	0
419	20240904	120400	127451521	974	974	974	974	1
420	20240904	120300	127450547	971	971	971	971	0
421	20240904	120200	127450547	971	971	971	971	0
422	20240904	120100	127450547	971	971	971	971	1
423	20240904	120000	127449576	974	974	974	974	0
424	20240904	115900	127449576	974	974	974	974	5
425	20240904	115800	127444706	972	972	972	972	0
426	20240904	115700	127444706	972	972	972	972	0
427	20240904	115600	127444706	972	972	972	972	1
428	20240904	115500	127443734	974	974	974	974	0
429	20240904	115400	127443734	974	974	974	974	50
430	20240904	115300	127395034	974	974	974	974	2
431	20240904	115200	127393086	974	974	974	974	0
432	20240904	115100	127393086	974	974	974	974	0
433	20240904	115000	127393086	974	974	974	974	0
434	20240904	114900	127393086	974	974	974	974	1
435	20240904	114800	127392112	969	969	969	969	0
436	20240904	114700	127392112	969	969	969	969	0
437	20240904	114600	127392112	969	969	969	969	0
438	20240904	114500	127392112	969	969	969	969	1452
439	20240904	114400	125985124	975	975	975	975	0
440	20240904	114300	125985124	975	971	975	969	706
441	20240904	114200	125299523	970	970	970	970	0
442	20240904	114100	125299523	970	970	970	970	0
443	20240904	114000	125299523	970	970	970	970	0
444	20240904	113900	125299523	970	970	970	970	0
445	20240904	113800	125299523	970	970	970	970	331
446	20240904	113700	124978453	970	970	970	970	0
447	20240904	113600	124978453	970	970	970	970	500
448	20240904	113500	124493453	970	970	970	970	132
449	20240904	113400	124365413	975	970	975	970	1507
450	20240904	113300	122903038	975	975	975	975	4
451	20240904	113200	122899138	975	975	975	975	0
452	20240904	113100	122899138	975	975	975	975	0
453	20240904	113000	122899138	975	975	975	975	0
454	20240904	112900	122899138	975	974	975	971	1338
455	20240904	112800	121599417	975	975	975	975	0
456	20240904	112700	121599417	975	975	975	975	0
457	20240904	112600	121599417	975	974	975	972	595
458	20240904	112500	121020790	974	975	975	974	102
459	20240904	112400	120921440	975	975	975	975	51
460	20240904	112300	120871715	976	976	976	976	0
461	20240904	112200	120871715	976	976	976	976	0
462	20240904	112100	120871715	976	976	978	976	1090
463	20240904	112000	119807697	976	976	976	976	0
464	20240904	111900	119807697	976	976	976	976	1225
465	20240904	111800	118612097	972	972	972	972	32
466	20240904	111700	118580993	970	970	970	970	0
467	20240904	111600	118580993	970	970	970	970	0
468	20240904	111500	118580993	970	970	970	970	0
469	20240904	111400	118580993	970	970	970	970	0
470	20240904	111300	118580993	970	970	970	970	0
471	20240904	111200	118580993	970	970	970	970	0
472	20240904	111100	118580993	970	970	970	970	0
473	20240904	111000	118580993	970	970	970	970	0
474	20240904	110900	118580993	970	970	970	970	0
475	20240904	110800	118580993	970	970	970	970	0
476	20240904	110700	118580993	970	970	970	970	0
477	20240904	110600	118580993	970	970	970	970	0
478	20240904	110500	118580993	970	970	970	970	0
479	20240904	110400	118580993	970	970	970	970	0
480	20240904	110300	118580993	970	970	970	970	0
481	20240904	110200	118580993	970	971	971	970	1901
482	20240904	110100	116736022	971	971	971	971	0
483	20240904	110000	116736022	971	971	971	971	0
484	20240904	105900	116736022	971	971	971	971	0
485	20240904	105800	116736022	971	976	976	971	23
486	20240904	105700	116713674	970	970	970	970	0
487	20240904	105600	116713674	970	970	970	970	0
488	20240904	105500	116713674	970	970	970	970	0
489	20240904	105400	116713674	970	970	970	970	0
490	20240904	105300	116713674	970	976	976	970	1803
491	20240904	105200	114964758	974	974	974	974	303
492	20240904	105100	114669636	974	974	974	974	0
493	20240904	105000	114669636	974	974	974	974	1
494	20240904	104900	114668662	974	974	974	974	0
495	20240904	104800	114668662	974	970	974	970	602
496	20240904	104700	114084314	970	974	974	970	11500
497	20240904	104600	102921664	978	978	978	978	0
498	20240904	104500	102921664	978	978	978	978	200
499	20240904	104400	102726064	976	976	976	976	195
500	20240904	104300	102535744	973	973	973	973	0
501	20240904	104200	102535744	973	974	974	973	3393
502	20240904	104100	99233854	973	973	973	973	0
503	20240904	104000	99233854	973	973	973	973	0
504	20240904	103900	99233854	973	973	973	973	0
505	20240904	103800	99233854	973	973	973	973	0
506	20240904	103700	99233854	973	973	973	973	0
507	20240904	103600	99233854	973	973	973	973	200
508	20240904	103500	99039254	973	973	973	973	0
509	20240904	103400	99039254	973	973	973	973	12
510	20240904	103300	99027578	972	972	972	972	0
511	20240904	103200	99027578	972	974	974	972	99
512	20240904	103100	98931336	974	974	974	974	0
513	20240904	103000	98931336	974	974	974	974	1
514	20240904	102900	98930362	976	976	976	976	4
515	20240904	102800	98926458	974	974	974	974	0
516	20240904	102700	98926458	974	974	974	974	20
517	20240904	102600	98906978	974	974	974	974	128
518	20240904	102500	98782306	974	974	974	974	1
519	20240904	102400	98781332	971	971	971	971	1100
520	20240904	102300	97713232	974	974	974	974	52
521	20240904	102200	97662584	976	976	976	976	0
522	20240904	102100	97662584	976	976	976	976	0
523	20240904	102000	97662584	976	976	976	976	0
524	20240904	101900	97662584	976	976	976	976	0
525	20240904	101800	97662584	976	976	976	976	38
526	20240904	101700	97625496	976	976	976	976	102
527	20240904	101600	97525944	973	973	973	973	0
528	20240904	101500	97525944	973	973	973	973	593
529	20240904	101400	96948955	973	973	973	973	207
530	20240904	101300	96747544	973	973	973	973	185
531	20240904	101200	96567539	978	978	978	978	0
532	20240904	101100	96567539	978	978	978	978	0
533	20240904	101000	96567539	978	978	978	978	10
534	20240904	100900	96557759	980	980	980	980	0
535	20240904	100800	96557759	980	974	980	974	1625
536	20240904	100700	94975003	974	974	974	974	0
537	20240904	100600	94975003	974	974	974	974	102
538	20240904	100500	94875655	974	974	974	974	10
539	20240904	100400	94865915	974	974	974	974	0
540	20240904	100300	94865915	974	974	974	974	399
541	20240904	100200	94477289	975	975	975	975	1
542	20240904	100100	94476314	976	976	976	970	1964
543	20240904	100000	92570568	976	976	976	976	206
544	20240904	095900	92369512	976	976	976	976	0
545	20240904	095800	92369512	976	976	976	976	8
546	20240904	095700	92361704	976	976	976	976	0
547	20240904	095600	92361704	976	976	976	976	0
548	20240904	095500	92361704	976	976	976	976	788
549	20240904	095400	91592616	976	976	976	976	1
550	20240904	095300	91591640	972	972	972	972	116
551	20240904	095200	91478888	975	972	975	971	7862
552	20240904	095100	83844728	972	972	972	972	0
553	20240904	095000	83844728	972	972	972	972	100
554	20240904	094900	83747528	976	976	976	976	1
555	20240904	094800	83746552	971	971	971	971	1773
556	20240904	094700	82024969	972	972	972	972	0
557	20240904	094600	82024969	972	972	972	972	1
558	20240904	094500	82023997	971	976	976	971	2292
559	20240904	094400	79790261	976	976	976	976	416
560	20240904	094300	79384245	976	976	976	976	1
561	20240904	094200	79383269	972	976	976	971	24327
562	20240904	094100	55740874	981	981	981	981	0
563	20240904	094000	55740874	981	981	981	981	0
564	20240904	093900	55740874	981	981	981	981	10
565	20240904	093800	55731064	975	980	980	975	7066
566	20240904	093700	48807184	980	979	980	979	2594
567	20240904	093600	46267640	979	979	979	979	1108
568	20240904	093500	45182908	979	979	979	979	6
569	20240904	093400	45177034	979	979	979	979	0
570	20240904	093300	45177034	979	979	979	979	21
571	20240904	093200	45156475	973	979	979	973	1310
572	20240904	093100	43881785	979	974	979	973	5717
573	20240904	093000	38318038	974	974	974	974	0
574	20240904	092900	38318038	974	974	974	974	1183
575	20240904	092800	37165796	974	974	974	974	50
576	20240904	092700	37117096	974	974	974	974	30
577	20240904	092600	37087876	974	975	975	973	1210
578	20240904	092500	35910035	974	974	974	974	2232
579	20240904	092400	33736067	977	975	977	975	1648
580	20240904	092300	32128771	975	975	975	975	123
581	20240904	092200	32008846	977	977	977	977	0
582	20240904	092100	32008846	977	977	977	976	686
583	20240904	092000	31339153	978	978	978	978	1120
584	20240904	091900	30243793	978	978	978	978	200
585	20240904	091800	30048193	978	982	983	978	6439
586	20240904	091700	23743631	982	983	983	982	3809
587	20240904	091600	20001193	984	984	984	984	0
588	20240904	091500	20001193	984	984	984	984	0
589	20240904	091400	20001193	984	984	984	984	0
590	20240904	091300	20001193	984	985	985	984	1049
591	20240904	091200	18968950	985	986	986	985	1020
592	20240904	091100	17964240	990	990	990	990	1
593	20240904	091000	17963250	983	983	983	983	0
594	20240904	090900	17963250	983	983	983	983	0
595	20240904	090800	17963250	983	983	983	983	1
596	20240904	090700	17962267	990	990	990	990	27
597	20240904	090600	17935537	992	992	992	992	2
598	20240904	090500	17933553	990	989	990	989	1000
599	20240904	090400	16943681	990	989	990	989	60
600	20240904	090300	16884340	981	990	990	981	23
601	20240904	090200	16861768	980	984	992	980	521
602	20240904	090100	16350679	985	985	985	985	0
603	20240904	090000	16350679	985	993	993	985	13731