KissMeData/008040/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184900	522917877	980	980	980	980	16524
3	20240906	184800	522917877	980	980	980	980	0
4	20240906	184700	522917877	980	980	980	980	0
5	20240906	184600	522917877	980	980	980	980	0
6	20240906	184500	522917877	980	980	980	980	0
7	20240906	184400	522917877	980	980	980	980	0
8	20240906	184300	522917877	980	980	980	980	0
9	20240906	184200	522917877	980	980	980	980	0
10	20240906	184100	522917877	980	980	980	980	0
11	20240906	184000	522917877	980	980	980	980	0
12	20240906	183900	522917877	980	980	980	980	0
13	20240906	183800	522917877	980	980	980	980	0
14	20240906	183700	522917877	980	980	980	980	0
15	20240906	183600	522917877	980	980	980	980	0
16	20240906	183500	522917877	980	980	980	980	0
17	20240906	183400	522917877	980	980	980	980	0
18	20240906	183300	522917877	980	980	980	980	0
19	20240906	183200	522917877	980	980	980	980	0
20	20240906	183100	522917877	980	980	980	980	0
21	20240906	183000	522917877	980	980	980	980	0
22	20240906	182900	522917877	980	980	980	980	0
23	20240906	182800	522917877	980	980	980	980	0
24	20240906	182700	522917877	980	980	980	980	0
25	20240906	182600	522917877	980	980	980	980	0
26	20240906	182500	522917877	980	980	980	980	0
27	20240906	182400	522917877	980	980	980	980	0
28	20240906	182300	522917877	980	980	980	980	0
29	20240906	182200	522917877	980	980	980	980	0
30	20240906	182100	522917877	980	980	980	980	0
31	20240906	182000	522917877	980	980	980	980	0
32	20240906	181900	522917877	980	980	980	980	16524
33	20240906	181800	522917877	980	980	980	980	0
34	20240906	181700	522917877	980	980	980	980	0
35	20240906	181600	522917877	980	980	980	980	0
36	20240906	181500	522917877	980	980	980	980	0
37	20240906	181400	522917877	980	980	980	980	0
38	20240906	181300	522917877	980	980	980	980	0
39	20240906	181200	522917877	980	980	980	980	0
40	20240906	181100	522917877	980	980	980	980	0
41	20240906	181000	522917877	980	980	980	980	0
42	20240906	180900	522917877	980	980	980	980	0
43	20240906	180800	522917877	980	980	980	980	0
44	20240906	180700	522917877	980	980	980	980	0
45	20240906	180600	522917877	980	980	980	980	0
46	20240906	180500	522917877	980	980	980	980	0
47	20240906	180400	522917877	980	980	980	980	0
48	20240906	180300	522917877	980	980	980	980	0
49	20240906	180200	522917877	980	980	980	980	0
50	20240906	180100	522917877	980	980	980	980	0
51	20240906	180000	522917877	980	980	980	980	0
52	20240906	175900	522917877	980	980	980	980	0
53	20240906	175800	522917877	980	980	980	980	0
54	20240906	175700	522917877	980	980	980	980	0
55	20240906	175600	522917877	980	980	980	980	0
56	20240906	175500	522917877	980	980	980	980	0
57	20240906	175400	522917877	980	980	980	980	0
58	20240906	175300	522917877	980	980	980	980	0
59	20240906	175200	522917877	980	980	980	980	0
60	20240906	175100	522917877	980	980	980	980	0
61	20240906	175000	522917877	980	980	980	980	0
62	20240906	174900	522917877	980	980	980	980	16524
63	20240906	174800	522917877	980	980	980	980	0
64	20240906	174700	522917877	980	980	980	980	0
65	20240906	174600	522917877	980	980	980	980	0
66	20240906	174500	522917877	980	980	980	980	0
67	20240906	174400	522917877	980	980	980	980	0
68	20240906	174300	522917877	980	980	980	980	0
69	20240906	174200	522917877	980	980	980	980	0
70	20240906	174100	522917877	980	980	980	980	0
71	20240906	174000	522917877	980	980	980	980	0
72	20240906	173900	522917877	980	980	980	980	0
73	20240906	173800	522917877	980	980	980	980	0
74	20240906	173700	522917877	980	980	980	980	0
75	20240906	173600	522917877	980	980	980	980	0
76	20240906	173500	522917877	980	980	980	980	0
77	20240906	173400	522917877	980	980	980	980	0
78	20240906	173300	522917877	980	980	980	980	0
79	20240906	173200	522917877	980	980	980	980	0
80	20240906	173100	522917877	980	980	980	980	0
81	20240906	173000	522917877	980	980	980	980	0
82	20240906	172900	522917877	980	980	980	980	0
83	20240906	172800	522917877	980	980	980	980	0
84	20240906	172700	522917877	980	980	980	980	0
85	20240906	172600	522917877	980	980	980	980	0
86	20240906	172500	522917877	980	980	980	980	0
87	20240906	172400	522917877	980	980	980	980	0
88	20240906	172300	522917877	980	980	980	980	0
89	20240906	172200	522917877	980	980	980	980	0
90	20240906	172100	522917877	980	980	980	980	0
91	20240906	172000	522917877	980	980	980	980	0
92	20240906	171900	522917877	980	980	980	980	16524
93	20240906	171800	522917877	980	980	980	980	0
94	20240906	171700	522917877	980	980	980	980	0
95	20240906	171600	522917877	980	980	980	980	0
96	20240906	171500	522917877	980	980	980	980	0
97	20240906	171400	522917877	980	980	980	980	0
98	20240906	171300	522917877	980	980	980	980	0
99	20240906	171200	522917877	980	980	980	980	0
100	20240906	171100	522917877	980	980	980	980	0
101	20240906	171000	522917877	980	980	980	980	0
102	20240906	170900	522917877	980	980	980	980	0
103	20240906	170800	522917877	980	980	980	980	0
104	20240906	170700	522917877	980	980	980	980	0
105	20240906	170600	522917877	980	980	980	980	0
106	20240906	170500	522917877	980	980	980	980	0
107	20240906	170400	522917877	980	980	980	980	0
108	20240906	170300	522917877	980	980	980	980	0
109	20240906	170200	522917877	980	980	980	980	0
110	20240906	170100	522917877	980	980	980	980	0
111	20240906	170000	522917877	980	980	980	980	0
112	20240906	165900	522917877	980	980	980	980	0
113	20240906	165800	522917877	980	980	980	980	0
114	20240906	165700	522917877	980	980	980	980	0
115	20240906	165600	522917877	980	980	980	980	0
116	20240906	165500	522917877	980	980	980	980	0
117	20240906	165400	522917877	980	980	980	980	0
118	20240906	165300	522917877	980	980	980	980	0
119	20240906	165200	522917877	980	980	980	980	0
120	20240906	165100	522917877	980	980	980	980	0
121	20240906	165000	522917877	980	980	980	980	0
122	20240906	164900	522917877	980	980	980	980	16524
123	20240906	164800	522917877	980	980	980	980	0
124	20240906	164700	522917877	980	980	980	980	0
125	20240906	164600	522917877	980	980	980	980	0
126	20240906	164500	522917877	980	980	980	980	0
127	20240906	164400	522917877	980	980	980	980	0
128	20240906	164300	522917877	980	980	980	980	0
129	20240906	164200	522917877	980	980	980	980	0
130	20240906	164100	522917877	980	980	980	980	0
131	20240906	164000	522917877	980	980	980	980	0
132	20240906	163900	522917877	980	980	980	980	0
133	20240906	163800	522917877	980	980	980	980	0
134	20240906	163700	522917877	980	980	980	980	0
135	20240906	163600	522917877	980	980	980	980	0
136	20240906	163500	522917877	980	980	980	980	0
137	20240906	163400	522917877	980	980	980	980	0
138	20240906	163300	522917877	980	980	980	980	0
139	20240906	163200	522917877	980	980	980	980	0
140	20240906	163100	522917877	980	980	980	980	0
141	20240906	163000	522917877	980	980	980	980	0
142	20240906	162900	522917877	980	980	980	980	0
143	20240906	162800	522917877	980	980	980	980	0
144	20240906	162700	522917877	980	980	980	980	0
145	20240906	162600	522917877	980	980	980	980	0
146	20240906	162500	522917877	980	980	980	980	0
147	20240906	162400	522917877	980	980	980	980	0
148	20240906	162300	522917877	980	980	980	980	0
149	20240906	162200	522917877	980	980	980	980	0
150	20240906	162100	522917877	980	980	980	980	0
151	20240906	162000	522917877	980	980	980	980	0
152	20240906	161900	522917877	980	980	980	980	16524
153	20240906	161800	522917877	980	980	980	980	0
154	20240906	161700	522917877	980	980	980	980	0
155	20240906	161600	522917877	980	980	980	980	0
156	20240906	161500	522917877	980	980	980	980	0
157	20240906	161400	522917877	980	980	980	980	0
158	20240906	161300	522917877	980	980	980	980	0
159	20240906	161200	522917877	980	980	980	980	0
160	20240906	161100	522917877	980	980	980	980	0
161	20240906	161000	522917877	980	980	980	980	0
162	20240906	160900	522917877	980	980	980	980	0
163	20240906	160800	522917877	980	980	980	980	0
164	20240906	160700	522917877	980	980	980	980	0
165	20240906	160600	522917877	980	980	980	980	0
166	20240906	160500	522917877	980	980	980	980	0
167	20240906	160400	522917877	980	980	980	980	0
168	20240906	160300	522917877	980	980	980	980	0
169	20240906	160200	522917877	980	980	980	980	0
170	20240906	160100	522917877	980	980	980	980	0
171	20240906	160000	522917877	980	980	980	980	0
172	20240906	155900	522917877	980	980	980	980	0
173	20240906	155800	522917877	980	980	980	980	0
174	20240906	155700	522917877	980	980	980	980	0
175	20240906	155600	522917877	980	980	980	980	0
176	20240906	155500	522917877	980	980	980	980	0
177	20240906	155400	522917877	980	980	980	980	0
178	20240906	155300	522917877	980	980	980	980	0
179	20240906	155200	522917877	980	980	980	980	0
180	20240906	155100	522917877	980	980	980	980	0
181	20240906	155000	522917877	980	980	980	980	0
182	20240906	154900	522917877	980	980	980	980	16524
183	20240906	154800	522917877	980	980	980	980	0
184	20240906	154700	522917877	980	980	980	980	0
185	20240906	154600	522917877	980	980	980	980	0
186	20240906	154500	522917877	980	980	980	980	0
187	20240906	154400	522917877	980	980	980	980	0
188	20240906	154300	522917877	980	980	980	980	0
189	20240906	154200	522917877	980	980	980	980	0
190	20240906	154100	522917877	980	980	980	980	0
191	20240906	154000	522917877	980	980	980	980	0
192	20240906	153900	522917877	980	980	980	980	0
193	20240906	153800	522917877	980	980	980	980	0
194	20240906	153700	522917877	980	980	980	980	0
195	20240906	153600	522917877	980	980	980	980	0
196	20240906	153500	522917877	980	980	980	980	0
197	20240906	153400	522917877	980	980	980	980	0
198	20240906	153300	522917877	980	980	980	980	0
199	20240906	153200	522917877	980	980	980	980	0
200	20240906	153100	522917877	980	980	980	980	0
201	20240906	153000	522917877	980	980	980	980	16524
202	20240906	152900	506724357	982	982	982	982	0
203	20240906	152800	506724357	982	982	982	982	0
204	20240906	152700	506724357	982	982	982	982	0
205	20240906	152600	506724357	982	982	982	982	0
206	20240906	152500	506724357	982	982	982	982	0
207	20240906	152400	506724357	982	982	982	982	0
208	20240906	152300	506724357	982	982	982	982	0
209	20240906	152200	506724357	982	982	982	982	0
210	20240906	152100	506724357	982	982	982	982	0
211	20240906	152000	506724357	982	982	982	982	0
212	20240906	151900	506724357	982	982	983	980	5123
213	20240906	151800	501703351	983	981	983	981	22114
214	20240906	151700	479988435	981	979	981	979	4036
215	20240906	151600	476034480	979	979	979	979	149
216	20240906	151500	475888609	980	980	980	980	0
217	20240906	151400	475888609	980	980	980	979	1342
218	20240906	151300	474574771	979	979	980	979	686
219	20240906	151200	473903161	980	979	980	979	29
220	20240906	151100	473874762	980	980	980	980	100
221	20240906	151000	473776762	980	980	980	980	533
222	20240906	150900	473254422	981	980	981	980	815
223	20240906	150800	472455707	979	980	980	979	723
224	20240906	150700	471747462	982	982	982	982	0
225	20240906	150600	471747462	982	982	982	982	4
226	20240906	150500	471743534	983	983	983	983	5
227	20240906	150400	471738619	979	983	983	979	1328
228	20240906	150300	470438487	979	979	979	979	1415
229	20240906	150200	469053202	979	983	983	979	781
230	20240906	150100	468286203	983	981	983	978	9687
231	20240906	150000	458802597	983	983	983	983	50
232	20240906	145900	458753447	983	983	983	983	0
233	20240906	145800	458753447	983	983	983	983	15
234	20240906	145700	458738702	981	981	981	981	1000
235	20240906	145600	457757702	981	981	981	981	1976
236	20240906	145500	455819246	984	984	984	984	0
237	20240906	145400	455819246	984	984	984	984	0
238	20240906	145300	455819246	984	981	984	981	8967
239	20240906	145200	447010568	982	980	982	978	7502
240	20240906	145100	439662096	982	982	982	982	0
241	20240906	145000	439662096	982	981	982	981	3125
242	20240906	144900	436596467	981	980	981	980	768
243	20240906	144800	435843558	981	981	981	981	83
244	20240906	144700	435762135	981	981	981	981	0
245	20240906	144600	435762135	981	981	981	981	480
246	20240906	144500	435291255	981	981	981	981	442
247	20240906	144400	434857653	981	981	981	981	683
248	20240906	144300	434187630	981	981	981	981	585
249	20240906	144200	433613745	982	982	982	982	0
250	20240906	144100	433613745	982	981	982	981	581
251	20240906	144000	433043783	982	982	982	982	0
252	20240906	143900	433043783	982	982	982	982	0
253	20240906	143800	433043783	982	981	982	981	1416
254	20240906	143700	431654626	982	981	982	981	1166
255	20240906	143600	430510779	981	981	981	981	1
256	20240906	143500	430509798	980	980	980	980	50
257	20240906	143400	430460798	981	981	981	981	0
258	20240906	143300	430460798	981	981	981	981	5359
259	20240906	143200	425203619	982	981	982	981	1001
260	20240906	143100	424221637	982	981	982	981	278
261	20240906	143000	423948918	981	981	981	978	10724
262	20240906	142900	413441564	982	982	982	982	1
263	20240906	142800	413440582	981	981	982	981	2021
264	20240906	142700	411457980	982	982	982	982	1
265	20240906	142600	411456998	981	982	982	981	1101
266	20240906	142500	410376916	981	982	982	981	1001
267	20240906	142400	409394934	981	981	981	981	1003
268	20240906	142300	408410991	982	982	982	981	102
269	20240906	142200	408310927	981	981	981	981	1100
270	20240906	142100	407231827	982	981	982	981	1101
271	20240906	142000	406151745	982	981	982	981	2053
272	20240906	141900	404137699	981	979	981	978	1233
273	20240906	141800	402931522	981	980	981	979	4515
274	20240906	141700	398509307	981	981	981	981	0
275	20240906	141600	398509307	981	981	981	981	30
276	20240906	141500	398479877	979	982	982	979	2379
277	20240906	141400	396149761	982	982	982	982	0
278	20240906	141300	396149761	982	981	982	981	5
279	20240906	141200	396144855	982	982	982	982	1
280	20240906	141100	396143873	980	979	982	979	240
281	20240906	141000	395908795	982	980	982	979	151
282	20240906	140900	395760914	982	979	982	979	4
283	20240906	140800	395756991	980	982	982	980	137
284	20240906	140700	395622631	982	982	982	982	0
285	20240906	140600	395622631	982	982	982	982	0
286	20240906	140500	395622631	982	982	982	982	0
287	20240906	140400	395622631	982	981	982	981	1232
288	20240906	140300	394413337	980	980	980	980	1003
289	20240906	140200	393430397	980	980	980	980	0
290	20240906	140100	393430397	980	980	980	980	1962
291	20240906	140000	391507637	980	980	980	980	1
292	20240906	135900	391506657	980	980	980	980	87
293	20240906	135800	391421397	980	980	980	980	0
294	20240906	135700	391421397	980	980	980	980	400
295	20240906	135600	391029397	980	980	980	980	0
296	20240906	135500	391029397	980	980	980	980	0
297	20240906	135400	391029397	980	980	980	980	0
298	20240906	135300	391029397	980	980	980	980	2583
299	20240906	135200	388498057	982	981	982	981	501
300	20240906	135100	388006575	981	981	981	981	1
301	20240906	135000	388005594	982	982	982	982	0
302	20240906	134900	388005594	982	982	982	982	0
303	20240906	134800	388005594	982	982	982	982	0
304	20240906	134700	388005594	982	982	982	982	511
305	20240906	134600	387503792	982	982	982	982	1
306	20240906	134500	387502810	983	983	983	983	0
307	20240906	134400	387502810	983	983	983	983	0
308	20240906	134300	387502810	983	983	983	983	0
309	20240906	134200	387502810	983	983	983	983	26
310	20240906	134100	387477252	983	983	983	983	100
311	20240906	134000	387378952	983	983	983	983	0
312	20240906	133900	387378952	983	983	983	983	17
313	20240906	133800	387362241	983	982	983	982	9
314	20240906	133700	387353401	982	982	982	980	488
315	20240906	133600	386874383	982	982	982	982	5
316	20240906	133500	386869473	979	980	980	979	1446
317	20240906	133400	385453827	982	982	982	982	1
318	20240906	133300	385452845	982	982	983	980	17810
319	20240906	133200	367992491	983	983	983	983	8
320	20240906	133100	367984627	983	983	983	983	0
321	20240906	133000	367984627	983	982	983	982	437
322	20240906	132900	367555393	982	982	982	982	217
323	20240906	132800	367342299	982	982	982	982	508
324	20240906	132700	366843443	982	982	982	982	136
325	20240906	132600	366709891	984	984	984	984	0
326	20240906	132500	366709891	984	984	984	984	0
327	20240906	132400	366709891	984	984	984	984	0
328	20240906	132300	366709891	984	984	984	984	0
329	20240906	132200	366709891	984	984	984	984	0
330	20240906	132100	366709891	984	984	984	984	3
331	20240906	132000	366706939	984	984	984	984	0
332	20240906	131900	366706939	984	984	984	984	0
333	20240906	131800	366706939	984	984	984	984	28
334	20240906	131700	366679387	985	985	985	985	0
335	20240906	131600	366679387	985	985	985	985	0
336	20240906	131500	366679387	985	985	985	985	50
337	20240906	131400	366630137	985	985	985	985	0
338	20240906	131300	366630137	985	985	985	985	0
339	20240906	131200	366630137	985	985	985	985	0
340	20240906	131100	366630137	985	985	985	985	50
341	20240906	131000	366580887	985	985	985	985	0
342	20240906	130900	366580887	985	984	985	984	177
343	20240906	130800	366406718	984	984	984	984	0
344	20240906	130700	366406718	984	984	984	984	0
345	20240906	130600	366406718	984	984	984	984	226
346	20240906	130500	366184334	984	984	984	984	251
347	20240906	130400	365937350	984	984	984	984	146
348	20240906	130300	365793686	984	984	984	984	0
349	20240906	130200	365793686	984	984	984	984	0
350	20240906	130100	365793686	984	984	984	984	0
351	20240906	130000	365793686	984	984	984	984	0
352	20240906	125900	365793686	984	984	984	984	0
353	20240906	125800	365793686	984	982	984	982	106704
354	20240906	125700	260802527	982	982	982	982	0
355	20240906	125600	260802527	982	982	982	982	0
356	20240906	125500	260802527	982	982	982	982	0
357	20240906	125400	260802527	982	982	982	982	20
358	20240906	125300	260782887	981	981	981	981	0
359	20240906	125200	260782887	981	981	981	981	0
360	20240906	125100	260782887	981	981	981	981	150
361	20240906	125000	260635737	981	981	981	981	1
362	20240906	124900	260634756	982	982	982	982	68
363	20240906	124800	260567980	981	981	981	981	602
364	20240906	124700	259977418	982	982	982	982	506
365	20240906	124600	259480526	982	981	982	981	2
366	20240906	124500	259478563	981	981	981	981	392
367	20240906	124400	259094011	981	981	981	981	0
368	20240906	124300	259094011	981	981	981	981	0
369	20240906	124200	259094011	981	981	981	981	0
370	20240906	124100	259094011	981	981	981	981	65
371	20240906	124000	259030246	982	982	982	982	8
372	20240906	123900	259022390	982	982	982	982	52
373	20240906	123800	258971326	980	980	980	980	0
374	20240906	123700	258971326	980	981	981	980	299
375	20240906	123600	258678207	980	980	980	980	280
376	20240906	123500	258403807	980	982	982	980	3078
377	20240906	123400	255384422	983	984	984	983	56
378	20240906	123300	255329364	984	984	984	984	0
379	20240906	123200	255329364	984	984	984	984	24
380	20240906	123100	255305748	984	984	984	984	0
381	20240906	123000	255305748	984	984	984	984	0
382	20240906	122900	255305748	984	984	984	984	1272
383	20240906	122800	254054100	983	983	983	983	42
384	20240906	122700	254012814	983	983	983	983	1
385	20240906	122600	254011831	982	982	982	982	0
386	20240906	122500	254011831	982	982	982	982	0
387	20240906	122400	254011831	982	982	982	982	0
388	20240906	122300	254011831	982	982	982	982	19913
389	20240906	122200	234457265	982	982	982	982	5
390	20240906	122100	234452355	982	981	982	981	33
391	20240906	122000	234419981	982	982	982	982	81
392	20240906	121900	234340439	982	983	983	982	1549
393	20240906	121800	232819319	983	983	983	983	601
394	20240906	121700	232228536	986	986	986	986	100
395	20240906	121600	232129936	987	987	987	987	0
396	20240906	121500	232129936	987	987	987	987	100
397	20240906	121400	232031236	987	987	987	987	0
398	20240906	121300	232031236	987	987	987	987	0
399	20240906	121200	232031236	987	987	987	987	0
400	20240906	121100	232031236	987	987	987	987	0
401	20240906	121000	232031236	987	986	987	986	169
402	20240906	120900	231864538	988	988	988	988	0
403	20240906	120800	231864538	988	988	988	988	0
404	20240906	120700	231864538	988	988	988	988	0
405	20240906	120600	231864538	988	988	988	988	0
406	20240906	120500	231864538	988	988	988	988	0
407	20240906	120400	231864538	988	988	988	988	0
408	20240906	120300	231864538	988	988	988	988	0
409	20240906	120200	231864538	988	988	988	988	0
410	20240906	120100	231864538	988	988	988	988	0
411	20240906	120000	231864538	988	988	988	988	0
412	20240906	115900	231864538	988	988	988	988	0
413	20240906	115800	231864538	988	988	988	988	1
414	20240906	115700	231863550	987	986	987	986	1000
415	20240906	115600	230876735	987	987	987	987	0
416	20240906	115500	230876735	987	987	987	987	0
417	20240906	115400	230876735	987	987	987	987	0
418	20240906	115300	230876735	987	987	987	987	0
419	20240906	115200	230876735	987	986	987	986	51
420	20240906	115100	230826448	987	985	987	985	321
421	20240906	115000	230509973	986	985	986	985	80
422	20240906	114900	230431158	985	984	985	984	500
423	20240906	114800	229939023	981	982	982	981	1800
424	20240906	114700	228172579	986	986	986	986	0
425	20240906	114600	228172579	986	986	986	986	10
426	20240906	114500	228162719	986	986	986	986	1
427	20240906	114400	228161733	982	982	982	982	1
428	20240906	114300	228160751	986	986	986	986	0
429	20240906	114200	228160751	986	986	986	986	0
430	20240906	114100	228160751	986	986	986	986	0
431	20240906	114000	228160751	986	986	986	986	0
432	20240906	113900	228160751	986	986	986	986	0
433	20240906	113800	228160751	986	986	986	986	0
434	20240906	113700	228160751	986	985	986	985	222
435	20240906	113600	227942080	986	986	986	986	0
436	20240906	113500	227942080	986	986	986	986	1
437	20240906	113400	227941094	982	986	986	982	701
438	20240906	113300	227252308	986	986	986	986	0
439	20240906	113200	227252308	986	984	986	984	700
440	20240906	113100	226563356	984	984	984	984	5
441	20240906	113000	226558436	982	982	982	982	0
442	20240906	112900	226558436	982	984	984	982	105
443	20240906	112800	226455316	982	983	983	982	1505
444	20240906	112700	224976865	983	983	983	983	1
445	20240906	112600	224975882	983	983	983	983	600
446	20240906	112500	224386082	983	982	983	982	40
447	20240906	112400	224346798	981	981	981	981	314
448	20240906	112300	224038764	983	983	983	983	0
449	20240906	112200	224038764	983	983	983	983	0
450	20240906	112100	224038764	983	983	983	983	0
451	20240906	112000	224038764	983	983	983	983	0
452	20240906	111900	224038764	983	983	983	983	1
453	20240906	111800	224037781	984	984	984	984	0
454	20240906	111700	224037781	984	984	984	984	27
455	20240906	111600	224011213	984	976	984	976	102200
456	20240906	111500	123653568	976	977	977	976	6124
457	20240906	111400	117673107	980	978	980	978	1038
458	20240906	111300	116657571	980	980	980	980	5
459	20240906	111200	116652671	979	979	979	979	192
460	20240906	111100	116464703	979	979	979	979	139
461	20240906	111000	116328622	979	979	979	979	0
462	20240906	110900	116328622	979	979	979	979	720
463	20240906	110800	115623742	980	980	980	980	2
464	20240906	110700	115621782	980	979	980	979	21
465	20240906	110600	115601222	980	980	980	980	0
466	20240906	110500	115601222	980	980	980	980	1
467	20240906	110400	115600242	979	979	979	979	103
468	20240906	110300	115499405	982	982	982	982	1
469	20240906	110200	115498423	982	982	982	982	0
470	20240906	110100	115498423	982	981	982	978	1505
471	20240906	110000	114025575	982	982	982	982	0
472	20240906	105900	114025575	982	982	982	982	0
473	20240906	105800	114025575	982	982	982	982	0
474	20240906	105700	114025575	982	982	982	982	0
475	20240906	105600	114025575	982	982	982	982	0
476	20240906	105500	114025575	982	982	982	982	0
477	20240906	105400	114025575	982	979	982	978	1641
478	20240906	105300	112417144	980	980	980	980	101
479	20240906	105200	112318164	981	981	981	981	0
480	20240906	105100	112318164	981	981	981	981	0
481	20240906	105000	112318164	981	981	981	981	0
482	20240906	104900	112318164	981	980	981	980	160
483	20240906	104800	112161209	981	981	981	981	0
484	20240906	104700	112161209	981	981	981	981	17
485	20240906	104600	112144532	981	981	981	981	0
486	20240906	104500	112144532	981	981	981	981	111
487	20240906	104400	112035641	981	981	981	981	0
488	20240906	104300	112035641	981	981	981	979	92
489	20240906	104200	111945569	981	979	981	979	269
490	20240906	104100	111682096	978	980	980	978	229
491	20240906	104000	111457942	981	981	981	981	0
492	20240906	103900	111457942	981	981	981	981	17
493	20240906	103800	111441265	981	980	981	980	409
494	20240906	103700	111040440	980	981	981	980	170
495	20240906	103600	110873780	981	981	981	981	0
496	20240906	103500	110873780	981	981	981	981	0
497	20240906	103400	110873780	981	981	981	981	1001
498	20240906	103300	109891799	980	980	980	980	5015
499	20240906	103200	104977099	980	980	980	980	1
500	20240906	103100	104976119	980	980	980	980	0
501	20240906	103000	104976119	980	978	980	977	301
502	20240906	102900	104681848	976	978	978	976	49
503	20240906	102800	104634020	976	978	978	976	1794
504	20240906	102700	102882871	978	979	979	978	20
505	20240906	102600	102863306	979	979	979	979	0
506	20240906	102500	102863306	979	979	979	979	1
507	20240906	102400	102862327	980	978	980	978	163
508	20240906	102300	102702736	977	977	977	977	61
509	20240906	102200	102643139	977	976	977	975	2049
510	20240906	102100	100643315	976	976	978	976	1103
511	20240906	102000	99566783	976	976	976	976	3058
512	20240906	101900	96582175	978	978	978	978	0
513	20240906	101800	96582175	978	976	978	976	60
514	20240906	101700	96523613	978	978	978	978	1
515	20240906	101600	96522635	977	977	977	977	0
516	20240906	101500	96522635	977	979	979	977	155
517	20240906	101400	96371196	979	979	979	979	0
518	20240906	101300	96371196	979	979	979	979	0
519	20240906	101200	96371196	979	979	979	979	1
520	20240906	101100	96370217	976	980	980	976	507
521	20240906	101000	95874358	980	980	980	980	2
522	20240906	100900	95872398	980	980	980	980	0
523	20240906	100800	95872398	980	979	980	979	31
524	20240906	100700	95842048	979	979	979	976	12233
525	20240906	100600	83889811	979	979	979	977	155
526	20240906	100500	83738206	978	977	979	977	3182
527	20240906	100400	80626210	978	978	978	977	7429
528	20240906	100300	73368071	978	978	978	977	214
529	20240906	100200	73158891	978	978	978	978	15
530	20240906	100100	73144221	978	979	979	978	1162
531	20240906	100000	72007746	979	979	979	979	571
532	20240906	095900	71448737	980	979	980	979	61
533	20240906	095800	71389015	979	980	980	979	245
534	20240906	095700	71149148	979	979	980	979	68
535	20240906	095600	71082575	979	979	980	979	168
536	20240906	095500	70918102	980	980	980	980	111
537	20240906	095400	70809322	980	980	980	980	185
538	20240906	095300	70628022	980	980	981	980	289
539	20240906	095200	70344800	980	979	981	979	1380
540	20240906	095100	68991402	981	980	981	980	385
541	20240906	095000	68614101	980	976	980	976	6840
542	20240906	094900	61927546	976	978	980	976	2881
543	20240906	094800	59113786	981	981	981	977	2145
544	20240906	094700	57017589	981	980	982	977	6802
545	20240906	094600	50369713	982	979	982	979	862
546	20240906	094500	49525662	980	981	981	980	3375
547	20240906	094400	46217762	982	982	982	980	1995
548	20240906	094300	44261011	984	984	984	984	0
549	20240906	094200	44261011	984	984	984	984	0
550	20240906	094100	44261011	984	984	984	984	1
551	20240906	094000	44260027	983	980	984	980	1721
552	20240906	093900	42573218	980	979	980	979	1140
553	20240906	093800	41456523	980	983	983	980	2746
554	20240906	093700	38761453	983	981	984	981	1939
555	20240906	093600	36859283	982	982	982	982	2
556	20240906	093500	36857319	985	985	985	985	100
557	20240906	093400	36758819	985	985	985	983	9
558	20240906	093300	36749956	985	986	986	982	492
559	20240906	093200	36266775	986	986	986	982	27
560	20240906	093100	36240233	984	986	986	984	852
561	20240906	093000	35401827	987	984	987	984	1296
562	20240906	092900	34126560	984	984	984	984	0
563	20240906	092800	34126560	984	983	984	981	1580
564	20240906	092700	32573438	987	985	991	984	1580
565	20240906	092600	31017048	987	987	987	987	280
566	20240906	092500	30740688	987	986	987	984	1096
567	20240906	092400	29662177	987	987	990	985	13562
568	20240906	092300	16279732	991	988	991	987	1555
569	20240906	092200	14744913	987	991	992	987	153
570	20240906	092100	14593737	991	991	991	991	69
571	20240906	092000	14525358	993	993	993	991	22
572	20240906	091900	14503552	992	991	992	991	101
573	20240906	091800	14403460	991	991	991	991	201
574	20240906	091700	14204269	988	993	993	988	1539
575	20240906	091600	12683462	989	989	989	989	0
576	20240906	091500	12683462	989	989	989	989	916
577	20240906	091400	11777538	990	992	995	990	3064
578	20240906	091300	8741423	994	994	994	994	10
579	20240906	091200	8731483	995	995	995	995	0
580	20240906	091100	8731483	995	995	995	995	1
581	20240906	091000	8730488	995	991	995	991	61
582	20240906	090900	8669993	995	995	995	995	31
583	20240906	090800	8639148	995	995	995	992	83
584	20240906	090700	8556773	993	996	996	993	501
585	20240906	090600	8058978	996	996	996	996	30
586	20240906	090500	8029098	997	997	997	997	0
587	20240906	090400	8029098	997	996	997	996	5553
588	20240906	090300	2492779	996	989	996	989	182
589	20240906	090200	2311841	992	989	992	989	8
590	20240906	090100	2303926	989	989	989	989	0
591	20240906	090000	2303926	989	991	991	989	2326