KissMeData/016880/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	190100	110675873	957	957	957	957	318
3	20240905	190000	110675873	957	957	957	957	0
4	20240905	185900	110675873	957	957	957	957	0
5	20240905	185800	110675873	957	957	957	957	0
6	20240905	185700	110675873	957	957	957	957	0
7	20240905	185600	110675873	957	957	957	957	0
8	20240905	185500	110675873	957	957	957	957	0
9	20240905	185400	110675873	957	957	957	957	0
10	20240905	185300	110675873	957	957	957	957	0
11	20240905	185200	110675873	957	957	957	957	0
12	20240905	185100	110675873	957	957	957	957	0
13	20240905	185000	110675873	957	957	957	957	0
14	20240905	184900	110675873	957	957	957	957	0
15	20240905	184800	110675873	957	957	957	957	0
16	20240905	184700	110675873	957	957	957	957	0
17	20240905	184600	110675873	957	957	957	957	0
18	20240905	184500	110675873	957	957	957	957	0
19	20240905	184400	110675873	957	957	957	957	0
20	20240905	184300	110675873	957	957	957	957	0
21	20240905	184200	110675873	957	957	957	957	0
22	20240905	184100	110675873	957	957	957	957	0
23	20240905	184000	110675873	957	957	957	957	0
24	20240905	183900	110675873	957	957	957	957	0
25	20240905	183800	110675873	957	957	957	957	0
26	20240905	183700	110675873	957	957	957	957	0
27	20240905	183600	110675873	957	957	957	957	0
28	20240905	183500	110675873	957	957	957	957	0
29	20240905	183400	110675873	957	957	957	957	0
30	20240905	183300	110675873	957	957	957	957	0
31	20240905	183200	110675873	957	957	957	957	0
32	20240905	183100	110675873	957	957	957	957	318
33	20240905	183000	110675873	957	957	957	957	0
34	20240905	182900	110675873	957	957	957	957	0
35	20240905	182800	110675873	957	957	957	957	0
36	20240905	182700	110675873	957	957	957	957	0
37	20240905	182600	110675873	957	957	957	957	0
38	20240905	182500	110675873	957	957	957	957	0
39	20240905	182400	110675873	957	957	957	957	0
40	20240905	182300	110675873	957	957	957	957	0
41	20240905	182200	110675873	957	957	957	957	0
42	20240905	182100	110675873	957	957	957	957	0
43	20240905	182000	110675873	957	957	957	957	0
44	20240905	181900	110675873	957	957	957	957	0
45	20240905	181800	110675873	957	957	957	957	0
46	20240905	181700	110675873	957	957	957	957	0
47	20240905	181600	110675873	957	957	957	957	0
48	20240905	181500	110675873	957	957	957	957	0
49	20240905	181400	110675873	957	957	957	957	0
50	20240905	181300	110675873	957	957	957	957	0
51	20240905	181200	110675873	957	957	957	957	0
52	20240905	181100	110675873	957	957	957	957	0
53	20240905	181000	110675873	957	957	957	957	0
54	20240905	180900	110675873	957	957	957	957	0
55	20240905	180800	110675873	957	957	957	957	0
56	20240905	180700	110675873	957	957	957	957	0
57	20240905	180600	110675873	957	957	957	957	0
58	20240905	180500	110675873	957	957	957	957	0
59	20240905	180400	110675873	957	957	957	957	0
60	20240905	180300	110675873	957	957	957	957	0
61	20240905	180200	110675873	957	957	957	957	0
62	20240905	180100	110675873	957	957	957	957	318
63	20240905	180000	110675873	957	957	957	957	0
64	20240905	175900	110675873	957	957	957	957	0
65	20240905	175800	110675873	957	957	957	957	0
66	20240905	175700	110675873	957	957	957	957	0
67	20240905	175600	110675873	957	957	957	957	0
68	20240905	175500	110675873	957	957	957	957	0
69	20240905	175400	110675873	957	957	957	957	0
70	20240905	175300	110675873	957	957	957	957	0
71	20240905	175200	110675873	957	957	957	957	0
72	20240905	175100	110675873	957	957	957	957	0
73	20240905	175000	110675873	957	957	957	957	0
74	20240905	174900	110675873	957	957	957	957	0
75	20240905	174800	110675873	957	957	957	957	0
76	20240905	174700	110675873	957	957	957	957	0
77	20240905	174600	110675873	957	957	957	957	0
78	20240905	174500	110675873	957	957	957	957	0
79	20240905	174400	110675873	957	957	957	957	0
80	20240905	174300	110675873	957	957	957	957	0
81	20240905	174200	110675873	957	957	957	957	0
82	20240905	174100	110675873	957	957	957	957	0
83	20240905	174000	110675873	957	957	957	957	0
84	20240905	173900	110675873	957	957	957	957	0
85	20240905	173800	110675873	957	957	957	957	0
86	20240905	173700	110675873	957	957	957	957	0
87	20240905	173600	110675873	957	957	957	957	0
88	20240905	173500	110675873	957	957	957	957	0
89	20240905	173400	110675873	957	957	957	957	0
90	20240905	173300	110675873	957	957	957	957	0
91	20240905	173200	110675873	957	957	957	957	0
92	20240905	173100	110675873	957	957	957	957	318
93	20240905	173000	110675873	957	957	957	957	0
94	20240905	172900	110675873	957	957	957	957	0
95	20240905	172800	110675873	957	957	957	957	0
96	20240905	172700	110675873	957	957	957	957	0
97	20240905	172600	110675873	957	957	957	957	0
98	20240905	172500	110675873	957	957	957	957	0
99	20240905	172400	110675873	957	957	957	957	0
100	20240905	172300	110675873	957	957	957	957	0
101	20240905	172200	110675873	957	957	957	957	0
102	20240905	172100	110675873	957	957	957	957	0
103	20240905	172000	110675873	957	957	957	957	0
104	20240905	171900	110675873	957	957	957	957	0
105	20240905	171800	110675873	957	957	957	957	0
106	20240905	171700	110675873	957	957	957	957	0
107	20240905	171600	110675873	957	957	957	957	0
108	20240905	171500	110675873	957	957	957	957	0
109	20240905	171400	110675873	957	957	957	957	0
110	20240905	171300	110675873	957	957	957	957	0
111	20240905	171200	110675873	957	957	957	957	0
112	20240905	171100	110675873	957	957	957	957	0
113	20240905	171000	110675873	957	957	957	957	0
114	20240905	170900	110675873	957	957	957	957	0
115	20240905	170800	110675873	957	957	957	957	0
116	20240905	170700	110675873	957	957	957	957	0
117	20240905	170600	110675873	957	957	957	957	0
118	20240905	170500	110675873	957	957	957	957	0
119	20240905	170400	110675873	957	957	957	957	0
120	20240905	170300	110675873	957	957	957	957	0
121	20240905	170200	110675873	957	957	957	957	0
122	20240905	170100	110675873	957	957	957	957	318
123	20240905	170000	110675873	957	957	957	957	0
124	20240905	165900	110675873	957	957	957	957	0
125	20240905	165800	110675873	957	957	957	957	0
126	20240905	165700	110675873	957	957	957	957	0
127	20240905	165600	110675873	957	957	957	957	0
128	20240905	165500	110675873	957	957	957	957	0
129	20240905	165400	110675873	957	957	957	957	0
130	20240905	165300	110675873	957	957	957	957	0
131	20240905	165200	110675873	957	957	957	957	0
132	20240905	165100	110675873	957	957	957	957	0
133	20240905	165000	110675873	957	957	957	957	0
134	20240905	164900	110675873	957	957	957	957	0
135	20240905	164800	110675873	957	957	957	957	0
136	20240905	164700	110675873	957	957	957	957	0
137	20240905	164600	110675873	957	957	957	957	0
138	20240905	164500	110675873	957	957	957	957	0
139	20240905	164400	110675873	957	957	957	957	0
140	20240905	164300	110675873	957	957	957	957	0
141	20240905	164200	110675873	957	957	957	957	0
142	20240905	164100	110675873	957	957	957	957	0
143	20240905	164000	110675873	957	957	957	957	0
144	20240905	163900	110675873	957	957	957	957	0
145	20240905	163800	110675873	957	957	957	957	0
146	20240905	163700	110675873	957	957	957	957	0
147	20240905	163600	110675873	957	957	957	957	0
148	20240905	163500	110675873	957	957	957	957	0
149	20240905	163400	110675873	957	957	957	957	0
150	20240905	163300	110675873	957	957	957	957	0
151	20240905	163200	110675873	957	957	957	957	0
152	20240905	163100	110675873	957	957	957	957	318
153	20240905	163000	110675873	957	957	957	957	0
154	20240905	162900	110675873	957	957	957	957	0
155	20240905	162800	110675873	957	957	957	957	0
156	20240905	162700	110675873	957	957	957	957	0
157	20240905	162600	110675873	957	957	957	957	0
158	20240905	162500	110675873	957	957	957	957	0
159	20240905	162400	110675873	957	957	957	957	0
160	20240905	162300	110675873	957	957	957	957	0
161	20240905	162200	110675873	957	957	957	957	0
162	20240905	162100	110675873	957	957	957	957	0
163	20240905	162000	110675873	957	957	957	957	0
164	20240905	161900	110675873	957	957	957	957	0
165	20240905	161800	110675873	957	957	957	957	0
166	20240905	161700	110675873	957	957	957	957	0
167	20240905	161600	110675873	957	957	957	957	0
168	20240905	161500	110675873	957	957	957	957	0
169	20240905	161400	110675873	957	957	957	957	0
170	20240905	161300	110675873	957	957	957	957	0
171	20240905	161200	110675873	957	957	957	957	0
172	20240905	161100	110675873	957	957	957	957	0
173	20240905	161000	110675873	957	957	957	957	0
174	20240905	160900	110675873	957	957	957	957	0
175	20240905	160800	110675873	957	957	957	957	0
176	20240905	160700	110675873	957	957	957	957	0
177	20240905	160600	110675873	957	957	957	957	0
178	20240905	160500	110675873	957	957	957	957	0
179	20240905	160400	110675873	957	957	957	957	0
180	20240905	160300	110675873	957	957	957	957	0
181	20240905	160200	110675873	957	957	957	957	0
182	20240905	160100	110675873	957	957	957	957	318
183	20240905	160000	110675873	957	957	957	957	0
184	20240905	155900	110675873	957	957	957	957	0
185	20240905	155800	110675873	957	957	957	957	0
186	20240905	155700	110675873	957	957	957	957	0
187	20240905	155600	110675873	957	957	957	957	0
188	20240905	155500	110675873	957	957	957	957	0
189	20240905	155400	110675873	957	957	957	957	0
190	20240905	155300	110675873	957	957	957	957	0
191	20240905	155200	110675873	957	957	957	957	0
192	20240905	155100	110675873	957	957	957	957	0
193	20240905	155000	110675873	957	957	957	957	0
194	20240905	154900	110675873	957	957	957	957	0
195	20240905	154800	110675873	957	957	957	957	0
196	20240905	154700	110675873	957	957	957	957	0
197	20240905	154600	110675873	957	957	957	957	0
198	20240905	154500	110675873	957	957	957	957	0
199	20240905	154400	110675873	957	957	957	957	0
200	20240905	154300	110675873	957	957	957	957	0
201	20240905	154200	110675873	957	957	957	957	0
202	20240905	154100	110675873	957	957	957	957	0
203	20240905	154000	110675873	957	957	957	957	0
204	20240905	153900	110675873	957	957	957	957	0
205	20240905	153800	110675873	957	957	957	957	0
206	20240905	153700	110675873	957	957	957	957	0
207	20240905	153600	110675873	957	957	957	957	0
208	20240905	153500	110675873	957	957	957	957	0
209	20240905	153400	110675873	957	957	957	957	0
210	20240905	153300	110675873	957	957	957	957	0
211	20240905	153200	110675873	957	957	957	957	0
212	20240905	153100	110675873	957	957	957	957	318
213	20240905	153000	110675873	957	957	957	957	318
214	20240905	152900	110371547	958	958	958	958	0
215	20240905	152800	110371547	958	958	958	958	0
216	20240905	152700	110371547	958	958	958	958	0
217	20240905	152600	110371547	958	958	958	958	0
218	20240905	152500	110371547	958	958	958	958	0
219	20240905	152400	110371547	958	958	958	958	0
220	20240905	152300	110371547	958	958	958	958	0
221	20240905	152200	110371547	958	958	958	958	0
222	20240905	152100	110371547	958	958	958	958	0
223	20240905	152000	110371547	958	958	958	958	0
224	20240905	151900	110371547	958	952	958	952	131
225	20240905	151800	110246269	951	952	957	951	69
226	20240905	151700	110180594	952	951	952	951	24
227	20240905	151600	110157769	952	952	952	952	37
228	20240905	151500	110122545	952	952	952	952	1
229	20240905	151400	110121593	952	952	952	951	241
230	20240905	151300	109892202	952	952	952	952	230
231	20240905	151200	109673242	952	952	952	952	100
232	20240905	151100	109578042	957	957	957	957	0
233	20240905	151000	109578042	957	952	957	951	580
234	20240905	150900	109026110	952	957	957	952	16
235	20240905	150800	109010836	957	957	957	957	0
236	20240905	150700	109010836	957	957	957	957	0
237	20240905	150600	109010836	957	957	957	957	0
238	20240905	150500	109010836	957	957	957	957	0
239	20240905	150400	109010836	957	957	957	957	5
240	20240905	150300	109006051	957	957	957	957	1
241	20240905	150200	109005094	957	957	957	957	0
242	20240905	150100	109005094	957	957	957	957	0
243	20240905	150000	109005094	957	957	957	957	2
244	20240905	145900	109003180	957	957	957	957	0
245	20240905	145800	109003180	957	957	957	957	18
246	20240905	145700	108985954	958	958	958	958	1
247	20240905	145600	108984996	958	958	958	958	0
248	20240905	145500	108984996	958	958	958	958	0
249	20240905	145400	108984996	958	958	958	958	0
250	20240905	145300	108984996	958	958	958	958	1
251	20240905	145200	108984038	951	952	958	951	647
252	20240905	145100	108366340	952	952	952	952	32
253	20240905	145000	108335876	952	952	952	952	0
254	20240905	144900	108335876	952	951	952	951	526
255	20240905	144800	107835649	952	952	952	952	1
256	20240905	144700	107834697	952	952	952	952	0
257	20240905	144600	107834697	952	952	952	952	3
258	20240905	144500	107831841	952	951	952	951	2
259	20240905	144400	107829938	951	951	951	951	0
260	20240905	144300	107829938	951	951	951	951	108
261	20240905	144200	107727230	952	952	952	952	575
262	20240905	144100	107179830	951	951	951	951	0
263	20240905	144000	107179830	951	951	951	951	0
264	20240905	143900	107179830	951	951	951	951	0
265	20240905	143800	107179830	951	951	951	951	15
266	20240905	143700	107165565	951	951	951	951	0
267	20240905	143600	107165565	951	951	951	951	0
268	20240905	143500	107165565	951	951	951	951	15
269	20240905	143400	107151300	951	951	951	951	480
270	20240905	143300	106694820	951	951	951	951	0
271	20240905	143200	106694820	951	951	951	951	10
272	20240905	143100	106685310	950	950	950	950	0
273	20240905	143000	106685310	950	951	951	950	35
274	20240905	142900	106652059	952	952	952	952	0
275	20240905	142800	106652059	952	952	952	952	0
276	20240905	142700	106652059	952	952	952	952	0
277	20240905	142600	106652059	952	952	952	952	500
278	20240905	142500	106176059	952	952	952	952	0
279	20240905	142400	106176059	952	952	952	952	0
280	20240905	142300	106176059	952	952	952	952	502
281	20240905	142200	105698155	952	952	952	952	0
282	20240905	142100	105698155	952	952	952	952	0
283	20240905	142000	105698155	952	948	952	948	433
284	20240905	141900	105286059	952	952	952	952	0
285	20240905	141800	105286059	952	952	952	952	1
286	20240905	141700	105285107	950	950	950	950	0
287	20240905	141600	105285107	950	949	950	949	1309
288	20240905	141500	104042865	949	949	949	949	12
289	20240905	141400	104031477	949	949	949	949	0
290	20240905	141300	104031477	949	949	949	949	0
291	20240905	141200	104031477	949	949	949	949	0
292	20240905	141100	104031477	949	947	949	947	1737
293	20240905	141000	102386536	947	947	947	947	1940
294	20240905	140900	100549356	948	948	948	948	0
295	20240905	140800	100549356	948	948	948	948	0
296	20240905	140700	100549356	948	948	948	948	0
297	20240905	140600	100549356	948	948	948	947	7603
298	20240905	140500	93343187	949	949	949	949	2000
299	20240905	140400	91445187	949	950	950	949	3279
300	20240905	140300	88330239	952	952	952	952	0
301	20240905	140200	88330239	952	952	952	952	1
302	20240905	140100	88329287	950	950	950	950	0
303	20240905	140000	88329287	950	952	952	950	1001
304	20240905	135900	87378335	950	950	950	950	665
305	20240905	135800	86746585	951	951	951	951	318
306	20240905	135700	86444167	952	952	952	952	0
307	20240905	135600	86444167	952	952	952	952	1
308	20240905	135500	86443215	950	950	950	950	159
309	20240905	135400	86292165	952	952	952	952	0
310	20240905	135300	86292165	952	952	952	952	0
311	20240905	135200	86292165	952	952	952	952	1
312	20240905	135100	86291213	950	950	950	950	0
313	20240905	135000	86291213	950	950	950	950	2
314	20240905	134900	86289313	952	952	952	952	0
315	20240905	134800	86289313	952	952	952	952	0
316	20240905	134700	86289313	952	952	952	952	0
317	20240905	134600	86289313	952	952	952	952	0
318	20240905	134500	86289313	952	952	952	952	0
319	20240905	134400	86289313	952	948	952	948	54
320	20240905	134300	86238117	952	952	952	952	0
321	20240905	134200	86238117	952	952	952	952	1
322	20240905	134100	86237165	948	948	948	948	0
323	20240905	134000	86237165	948	948	948	948	500
324	20240905	133900	85763165	949	951	951	949	40
325	20240905	133800	85725165	952	952	952	952	25
326	20240905	133700	85701365	952	952	952	952	0
327	20240905	133600	85701365	952	952	952	952	0
328	20240905	133500	85701365	952	952	952	952	1
329	20240905	133400	85700413	948	948	948	948	0
330	20240905	133300	85700413	948	949	949	948	149
331	20240905	133200	85559156	949	949	949	949	0
332	20240905	133100	85559156	949	949	949	949	0
333	20240905	133000	85559156	949	949	949	949	0
334	20240905	132900	85559156	949	949	949	949	0
335	20240905	132800	85559156	949	949	949	949	21
336	20240905	132700	85539227	947	947	947	947	0
337	20240905	132600	85539227	947	947	947	947	0
338	20240905	132500	85539227	947	947	947	947	0
339	20240905	132400	85539227	947	947	947	947	0
340	20240905	132300	85539227	947	947	947	947	0
341	20240905	132200	85539227	947	947	947	947	1
342	20240905	132100	85538280	948	948	948	948	970
343	20240905	132000	84618720	948	948	948	948	2000
344	20240905	131900	82722720	948	948	948	948	436
345	20240905	131800	82309392	947	947	947	947	0
346	20240905	131700	82309392	947	947	947	947	0
347	20240905	131600	82309392	947	947	947	947	476
348	20240905	131500	81858620	952	952	952	952	0
349	20240905	131400	81858620	952	948	952	948	506
350	20240905	131300	81378908	948	948	948	947	189
351	20240905	131200	81199913	948	949	949	948	546
352	20240905	131100	80682304	949	949	949	949	2
353	20240905	131000	80680406	950	950	950	950	1
354	20240905	130900	80679456	952	952	952	952	48
355	20240905	130800	80633760	952	952	952	952	2
356	20240905	130700	80631856	948	948	948	948	1021
357	20240905	130600	79663948	952	952	952	952	1000
358	20240905	130500	78711948	952	952	952	952	1250
359	20240905	130400	77521948	948	948	948	948	0
360	20240905	130300	77521948	948	954	955	947	3403
361	20240905	130200	74292285	955	955	955	955	0
362	20240905	130100	74292285	955	951	955	950	4965
363	20240905	130000	69573761	955	955	955	955	4
364	20240905	125900	69569941	955	955	955	955	0
365	20240905	125800	69569941	955	955	955	955	1
366	20240905	125700	69568986	951	951	951	951	2372
367	20240905	125600	67313214	952	952	952	952	1298
368	20240905	125500	66077518	955	955	955	955	0
369	20240905	125400	66077518	955	955	955	955	0
370	20240905	125300	66077518	955	955	955	955	0
371	20240905	125200	66077518	955	955	955	955	0
372	20240905	125100	66077518	955	955	955	955	0
373	20240905	125000	66077518	955	955	955	955	0
374	20240905	124900	66077518	955	955	955	955	51
375	20240905	124800	66028813	952	952	952	952	0
376	20240905	124700	66028813	952	952	952	952	0
377	20240905	124600	66028813	952	952	952	952	1
378	20240905	124500	66027861	952	952	952	952	0
379	20240905	124400	66027861	952	952	952	952	0
380	20240905	124300	66027861	952	952	952	952	0
381	20240905	124200	66027861	952	952	952	952	0
382	20240905	124100	66027861	952	952	952	952	2
383	20240905	124000	66025957	952	952	952	952	553
384	20240905	123900	65499501	952	953	953	952	1787
385	20240905	123800	63798275	953	954	954	952	256
386	20240905	123700	63554531	954	955	955	954	257
387	20240905	123600	63309097	955	955	955	955	100
388	20240905	123500	63213597	955	955	955	955	0
389	20240905	123400	63213597	955	955	955	955	0
390	20240905	123300	63213597	955	955	955	955	0
391	20240905	123200	63213597	955	955	955	955	13
392	20240905	123100	63201182	955	955	955	955	0
393	20240905	123000	63201182	955	955	955	955	0
394	20240905	122900	63201182	955	955	955	955	0
395	20240905	122800	63201182	955	955	955	955	1
396	20240905	122700	63200227	953	953	953	953	0
397	20240905	122600	63200227	953	954	954	953	506
398	20240905	122500	62718005	955	955	955	955	6
399	20240905	122400	62712275	957	957	957	957	0
400	20240905	122300	62712275	957	957	957	957	0
401	20240905	122200	62712275	957	957	957	957	0
402	20240905	122100	62712275	957	957	957	957	0
403	20240905	122000	62712275	957	957	957	957	0
404	20240905	121900	62712275	957	957	957	957	0
405	20240905	121800	62712275	957	957	957	957	1
406	20240905	121700	62711318	957	957	957	957	0
407	20240905	121600	62711318	957	957	957	957	0
408	20240905	121500	62711318	957	957	957	957	500
409	20240905	121400	62232818	957	957	957	957	2
410	20240905	121300	62230904	952	952	952	952	0
411	20240905	121200	62230904	952	952	952	952	0
412	20240905	121100	62230904	952	953	953	952	350
413	20240905	121000	61897702	952	952	952	952	0
414	20240905	120900	61897702	952	952	952	952	0
415	20240905	120800	61897702	952	952	952	952	0
416	20240905	120700	61897702	952	952	952	952	0
417	20240905	120600	61897702	952	952	952	952	0
418	20240905	120500	61897702	952	952	952	952	0
419	20240905	120400	61897702	952	952	952	952	1054
420	20240905	120300	60894294	955	955	955	955	0
421	20240905	120200	60894294	955	955	955	955	0
422	20240905	120100	60894294	955	955	955	955	0
423	20240905	120000	60894294	955	955	955	955	0
424	20240905	115900	60894294	955	954	955	952	1442
425	20240905	115800	59520057	954	954	954	954	0
426	20240905	115700	59520057	954	954	954	954	0
427	20240905	115600	59520057	954	954	954	954	0
428	20240905	115500	59520057	954	954	954	954	0
429	20240905	115400	59520057	954	954	954	954	0
430	20240905	115300	59520057	954	954	954	954	527
431	20240905	115200	59017299	959	959	959	959	0
432	20240905	115100	59017299	959	959	959	959	0
433	20240905	115000	59017299	959	959	959	959	0
434	20240905	114900	59017299	959	959	959	959	3
435	20240905	114800	59014422	955	955	955	955	0
436	20240905	114700	59014422	955	955	955	955	164
437	20240905	114600	58857802	955	955	955	955	36
438	20240905	114500	58823422	955	955	955	955	3
439	20240905	114400	58820557	955	955	955	955	2523
440	20240905	114300	56411092	955	955	955	955	1392
441	20240905	114200	55081732	955	951	955	951	1271
442	20240905	114100	53873007	955	955	955	955	1
443	20240905	114000	53872052	951	951	951	951	0
444	20240905	113900	53872052	951	951	951	951	0
445	20240905	113800	53872052	951	951	951	951	0
446	20240905	113700	53872052	951	951	951	951	1
447	20240905	113600	53871101	950	950	950	950	0
448	20240905	113500	53871101	950	950	950	950	201
449	20240905	113400	53680151	950	950	950	950	0
450	20240905	113300	53680151	950	950	950	950	0
451	20240905	113200	53680151	950	950	950	950	140
452	20240905	113100	53547151	951	955	955	950	1689
453	20240905	113000	51940712	955	952	955	951	710
454	20240905	112900	51264552	955	955	955	955	0
455	20240905	112800	51264552	955	952	955	952	365
456	20240905	112700	50917069	955	955	955	955	210
457	20240905	112600	50716519	955	955	955	955	2
458	20240905	112500	50714609	955	955	955	955	0
459	20240905	112400	50714609	955	955	955	955	511
460	20240905	112300	50226604	955	954	955	953	7021
461	20240905	112200	43523099	953	955	955	953	1159
462	20240905	112100	42416919	955	955	955	955	0
463	20240905	112000	42416919	955	956	956	955	1104
464	20240905	111900	41362597	955	956	956	955	1578
465	20240905	111800	39855119	956	956	956	956	4
466	20240905	111700	39851295	957	957	957	957	300
467	20240905	111600	39564195	957	957	957	957	1
468	20240905	111500	39563238	957	957	957	956	576
469	20240905	111400	39012071	957	957	957	957	392
470	20240905	111300	38636927	964	957	964	957	2
471	20240905	111200	38635006	957	957	957	957	0
472	20240905	111100	38635006	957	957	957	957	0
473	20240905	111000	38635006	957	957	957	957	0
474	20240905	110900	38635006	957	957	957	957	0
475	20240905	110800	38635006	957	964	964	957	614
476	20240905	110700	38047394	958	959	960	958	4970
477	20240905	110600	33282163	959	959	959	959	0
478	20240905	110500	33282163	959	959	959	959	100
479	20240905	110400	33186263	959	959	959	959	0
480	20240905	110300	33186263	959	959	959	959	851
481	20240905	110200	32370154	958	958	958	958	0
482	20240905	110100	32370154	958	958	958	958	0
483	20240905	110000	32370154	958	960	960	958	5708
484	20240905	105900	26891897	960	960	960	960	0
485	20240905	105800	26891897	960	960	960	960	0
486	20240905	105700	26891897	960	960	960	960	0
487	20240905	105600	26891897	960	960	960	960	233
488	20240905	105500	26668217	960	961	961	960	5352
489	20240905	105400	21528296	967	965	967	960	6301
490	20240905	105300	15478024	967	967	967	967	0
491	20240905	105200	15478024	967	967	967	967	2
492	20240905	105100	15476090	967	961	967	960	1956
493	20240905	105000	13596203	967	967	967	967	25
494	20240905	104900	13572028	961	967	967	961	1065
495	20240905	104800	12547286	967	967	967	967	211
496	20240905	104700	12343249	964	964	967	964	1506
497	20240905	104600	10888465	964	964	964	964	0
498	20240905	104500	10888465	964	964	964	964	0
499	20240905	104400	10888465	964	965	965	964	30
500	20240905	104300	10859535	967	967	967	967	0
501	20240905	104200	10859535	967	967	967	967	0
502	20240905	104100	10859535	967	967	967	967	3
503	20240905	104000	10856634	964	964	964	964	0
504	20240905	103900	10856634	964	964	964	964	396
505	20240905	103800	10474890	962	962	962	962	0
506	20240905	103700	10474890	962	962	962	962	0
507	20240905	103600	10474890	962	962	962	962	300
508	20240905	103500	10186290	962	962	962	962	1686
509	20240905	103400	8564358	964	964	964	964	13
510	20240905	103300	8551826	962	962	962	962	0
511	20240905	103200	8551826	962	962	962	962	0
512	20240905	103100	8551826	962	962	962	962	0
513	20240905	103000	8551826	962	962	962	962	0
514	20240905	102900	8551826	962	962	962	962	132
515	20240905	102800	8424842	964	964	964	964	5
516	20240905	102700	8420022	964	964	964	964	0
517	20240905	102600	8420022	964	964	964	964	1
518	20240905	102500	8419058	964	964	964	964	10
519	20240905	102400	8409418	964	964	964	964	59
520	20240905	102300	8352542	963	963	963	963	0
521	20240905	102200	8352542	963	963	963	963	110
522	20240905	102100	8246612	963	963	963	963	484
523	20240905	102000	7780520	962	963	963	962	652
524	20240905	101900	7152869	963	963	963	963	0
525	20240905	101800	7152869	963	966	966	963	1011
526	20240905	101700	6179246	966	966	966	966	0
527	20240905	101600	6179246	966	966	966	966	0
528	20240905	101500	6179246	966	966	966	966	0
529	20240905	101400	6179246	966	966	966	966	0
530	20240905	101300	6179246	966	967	967	966	203
531	20240905	101200	5983147	964	964	964	964	151
532	20240905	101100	5837583	967	967	967	967	0
533	20240905	101000	5837583	967	967	967	967	10
534	20240905	100900	5827913	967	967	967	967	0
535	20240905	100800	5827913	967	967	967	967	1
536	20240905	100700	5826946	966	966	966	966	0
537	20240905	100600	5826946	966	966	966	966	0
538	20240905	100500	5826946	966	966	966	966	416
539	20240905	100400	5425090	966	966	966	966	251
540	20240905	100300	5182624	966	966	966	966	3
541	20240905	100200	5179726	966	966	966	966	0
542	20240905	100100	5179726	966	966	966	966	0
543	20240905	100000	5179726	966	966	966	966	2
544	20240905	095900	5177794	966	966	966	966	600
545	20240905	095800	4598194	966	966	966	966	0
546	20240905	095700	4598194	966	966	966	966	0
547	20240905	095600	4598194	966	966	966	966	0
548	20240905	095500	4598194	966	966	966	966	0
549	20240905	095400	4598194	966	966	966	966	5
550	20240905	095300	4593364	966	966	966	966	0
551	20240905	095200	4593364	966	966	966	966	0
552	20240905	095100	4593364	966	966	966	966	12
553	20240905	095000	4581772	966	966	966	966	0
554	20240905	094900	4581772	966	966	966	966	0
555	20240905	094800	4581772	966	966	966	966	21
556	20240905	094700	4561486	966	966	966	966	0
557	20240905	094600	4561486	966	966	966	966	51
558	20240905	094500	4512220	966	966	966	966	0
559	20240905	094400	4512220	966	961	966	961	698
560	20240905	094300	3841437	961	961	961	961	120
561	20240905	094200	3726117	966	966	966	966	0
562	20240905	094100	3726117	966	966	966	966	0
563	20240905	094000	3726117	966	966	966	966	0
564	20240905	093900	3726117	966	966	966	966	0
565	20240905	093800	3726117	966	966	966	966	0
566	20240905	093700	3726117	966	966	966	966	20
567	20240905	093600	3706797	960	960	960	960	1
568	20240905	093500	3705837	966	966	966	966	326
569	20240905	093400	3390921	966	966	966	966	6
570	20240905	093300	3385125	966	966	966	966	0
571	20240905	093200	3385125	966	966	966	966	8
572	20240905	093100	3377397	965	965	965	965	10
573	20240905	093000	3367747	964	964	964	964	500
574	20240905	092900	2885747	964	964	964	964	0
575	20240905	092800	2885747	964	964	964	964	0
576	20240905	092700	2885747	964	964	964	964	0
577	20240905	092600	2885747	964	964	964	964	0
578	20240905	092500	2885747	964	964	964	964	500
579	20240905	092400	2403747	960	960	960	960	1
580	20240905	092300	2402787	966	966	966	966	0
581	20240905	092200	2402787	966	966	966	966	1
582	20240905	092100	2401821	959	959	959	959	0
583	20240905	092000	2401821	959	959	959	959	500
584	20240905	091900	1922321	959	963	966	959	445
585	20240905	091800	1493405	963	963	963	963	0
586	20240905	091700	1493405	963	963	963	963	0
587	20240905	091600	1493405	963	963	963	963	0
588	20240905	091500	1493405	963	963	963	963	0
589	20240905	091400	1493405	963	963	963	963	0
590	20240905	091300	1493405	963	963	963	963	0
591	20240905	091200	1493405	963	965	965	963	26
592	20240905	091100	1468319	965	965	965	965	200
593	20240905	091000	1275319	965	965	965	965	0
594	20240905	090900	1275319	965	967	967	965	16
595	20240905	090800	1259875	967	967	967	967	0
596	20240905	090700	1259875	967	967	967	967	0
597	20240905	090600	1259875	967	972	972	967	163
598	20240905	090500	1101949	975	975	975	975	0
599	20240905	090400	1101949	975	975	975	975	0
600	20240905	090300	1101949	975	972	975	972	41
601	20240905	090200	1062090	971	972	972	971	107
602	20240905	090100	958189	970	965	970	965	451
603	20240905	090000	520751	965	959	965	959	543