KissMeData/027740/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190900	168968898	949	949	949	949	2171
3	20240906	190800	168968898	949	949	949	949	0
4	20240906	190700	168968898	949	949	949	949	0
5	20240906	190600	168968898	949	949	949	949	0
6	20240906	190500	168968898	949	949	949	949	0
7	20240906	190400	168968898	949	949	949	949	0
8	20240906	190300	168968898	949	949	949	949	0
9	20240906	190200	168968898	949	949	949	949	0
10	20240906	190100	168968898	949	949	949	949	0
11	20240906	190000	168968898	949	949	949	949	0
12	20240906	185900	168968898	949	949	949	949	0
13	20240906	185800	168968898	949	949	949	949	0
14	20240906	185700	168968898	949	949	949	949	0
15	20240906	185600	168968898	949	949	949	949	0
16	20240906	185500	168968898	949	949	949	949	0
17	20240906	185400	168968898	949	949	949	949	0
18	20240906	185300	168968898	949	949	949	949	0
19	20240906	185200	168968898	949	949	949	949	0
20	20240906	185100	168968898	949	949	949	949	0
21	20240906	185000	168968898	949	949	949	949	0
22	20240906	184900	168968898	949	949	949	949	0
23	20240906	184800	168968898	949	949	949	949	0
24	20240906	184700	168968898	949	949	949	949	0
25	20240906	184600	168968898	949	949	949	949	0
26	20240906	184500	168968898	949	949	949	949	0
27	20240906	184400	168968898	949	949	949	949	0
28	20240906	184300	168968898	949	949	949	949	0
29	20240906	184200	168968898	949	949	949	949	0
30	20240906	184100	168968898	949	949	949	949	0
31	20240906	184000	168968898	949	949	949	949	0
32	20240906	183900	168968898	949	949	949	949	2171
33	20240906	183800	168968898	949	949	949	949	0
34	20240906	183700	168968898	949	949	949	949	0
35	20240906	183600	168968898	949	949	949	949	0
36	20240906	183500	168968898	949	949	949	949	0
37	20240906	183400	168968898	949	949	949	949	0
38	20240906	183300	168968898	949	949	949	949	0
39	20240906	183200	168968898	949	949	949	949	0
40	20240906	183100	168968898	949	949	949	949	0
41	20240906	183000	168968898	949	949	949	949	0
42	20240906	182900	168968898	949	949	949	949	0
43	20240906	182800	168968898	949	949	949	949	0
44	20240906	182700	168968898	949	949	949	949	0
45	20240906	182600	168968898	949	949	949	949	0
46	20240906	182500	168968898	949	949	949	949	0
47	20240906	182400	168968898	949	949	949	949	0
48	20240906	182300	168968898	949	949	949	949	0
49	20240906	182200	168968898	949	949	949	949	0
50	20240906	182100	168968898	949	949	949	949	0
51	20240906	182000	168968898	949	949	949	949	0
52	20240906	181900	168968898	949	949	949	949	0
53	20240906	181800	168968898	949	949	949	949	0
54	20240906	181700	168968898	949	949	949	949	0
55	20240906	181600	168968898	949	949	949	949	0
56	20240906	181500	168968898	949	949	949	949	0
57	20240906	181400	168968898	949	949	949	949	0
58	20240906	181300	168968898	949	949	949	949	0
59	20240906	181200	168968898	949	949	949	949	0
60	20240906	181100	168968898	949	949	949	949	0
61	20240906	181000	168968898	949	949	949	949	0
62	20240906	180900	168968898	949	949	949	949	2171
63	20240906	180800	168968898	949	949	949	949	0
64	20240906	180700	168968898	949	949	949	949	0
65	20240906	180600	168968898	949	949	949	949	0
66	20240906	180500	168968898	949	949	949	949	0
67	20240906	180400	168968898	949	949	949	949	0
68	20240906	180300	168968898	949	949	949	949	0
69	20240906	180200	168968898	949	949	949	949	0
70	20240906	180100	168968898	949	949	949	949	0
71	20240906	180000	168968898	949	949	949	949	0
72	20240906	175900	168968898	949	949	949	949	0
73	20240906	175800	168968898	949	949	949	949	0
74	20240906	175700	168968898	949	949	949	949	0
75	20240906	175600	168968898	949	949	949	949	0
76	20240906	175500	168968898	949	949	949	949	0
77	20240906	175400	168968898	949	949	949	949	0
78	20240906	175300	168968898	949	949	949	949	0
79	20240906	175200	168968898	949	949	949	949	0
80	20240906	175100	168968898	949	949	949	949	0
81	20240906	175000	168968898	949	949	949	949	0
82	20240906	174900	168968898	949	949	949	949	0
83	20240906	174800	168968898	949	949	949	949	0
84	20240906	174700	168968898	949	949	949	949	0
85	20240906	174600	168968898	949	949	949	949	0
86	20240906	174500	168968898	949	949	949	949	0
87	20240906	174400	168968898	949	949	949	949	0
88	20240906	174300	168968898	949	949	949	949	0
89	20240906	174200	168968898	949	949	949	949	0
90	20240906	174100	168968898	949	949	949	949	0
91	20240906	174000	168968898	949	949	949	949	0
92	20240906	173900	168968898	949	949	949	949	2171
93	20240906	173800	168968898	949	949	949	949	0
94	20240906	173700	168968898	949	949	949	949	0
95	20240906	173600	168968898	949	949	949	949	0
96	20240906	173500	168968898	949	949	949	949	0
97	20240906	173400	168968898	949	949	949	949	0
98	20240906	173300	168968898	949	949	949	949	0
99	20240906	173200	168968898	949	949	949	949	0
100	20240906	173100	168968898	949	949	949	949	0
101	20240906	173000	168968898	949	949	949	949	0
102	20240906	172900	168968898	949	949	949	949	0
103	20240906	172800	168968898	949	949	949	949	0
104	20240906	172700	168968898	949	949	949	949	0
105	20240906	172600	168968898	949	949	949	949	0
106	20240906	172500	168968898	949	949	949	949	0
107	20240906	172400	168968898	949	949	949	949	0
108	20240906	172300	168968898	949	949	949	949	0
109	20240906	172200	168968898	949	949	949	949	0
110	20240906	172100	168968898	949	949	949	949	0
111	20240906	172000	168968898	949	949	949	949	0
112	20240906	171900	168968898	949	949	949	949	0
113	20240906	171800	168968898	949	949	949	949	0
114	20240906	171700	168968898	949	949	949	949	0
115	20240906	171600	168968898	949	949	949	949	0
116	20240906	171500	168968898	949	949	949	949	0
117	20240906	171400	168968898	949	949	949	949	0
118	20240906	171300	168968898	949	949	949	949	0
119	20240906	171200	168968898	949	949	949	949	0
120	20240906	171100	168968898	949	949	949	949	0
121	20240906	171000	168968898	949	949	949	949	0
122	20240906	170900	168968898	949	949	949	949	2171
123	20240906	170800	168968898	949	949	949	949	0
124	20240906	170700	168968898	949	949	949	949	0
125	20240906	170600	168968898	949	949	949	949	0
126	20240906	170500	168968898	949	949	949	949	0
127	20240906	170400	168968898	949	949	949	949	0
128	20240906	170300	168968898	949	949	949	949	0
129	20240906	170200	168968898	949	949	949	949	0
130	20240906	170100	168968898	949	949	949	949	0
131	20240906	170000	168968898	949	949	949	949	0
132	20240906	165900	168968898	949	949	949	949	0
133	20240906	165800	168968898	949	949	949	949	0
134	20240906	165700	168968898	949	949	949	949	0
135	20240906	165600	168968898	949	949	949	949	0
136	20240906	165500	168968898	949	949	949	949	0
137	20240906	165400	168968898	949	949	949	949	0
138	20240906	165300	168968898	949	949	949	949	0
139	20240906	165200	168968898	949	949	949	949	0
140	20240906	165100	168968898	949	949	949	949	0
141	20240906	165000	168968898	949	949	949	949	0
142	20240906	164900	168968898	949	949	949	949	0
143	20240906	164800	168968898	949	949	949	949	0
144	20240906	164700	168968898	949	949	949	949	0
145	20240906	164600	168968898	949	949	949	949	0
146	20240906	164500	168968898	949	949	949	949	0
147	20240906	164400	168968898	949	949	949	949	0
148	20240906	164300	168968898	949	949	949	949	0
149	20240906	164200	168968898	949	949	949	949	0
150	20240906	164100	168968898	949	949	949	949	0
151	20240906	164000	168968898	949	949	949	949	0
152	20240906	163900	168968898	949	949	949	949	2171
153	20240906	163800	168968898	949	949	949	949	0
154	20240906	163700	168968898	949	949	949	949	0
155	20240906	163600	168968898	949	949	949	949	0
156	20240906	163500	168968898	949	949	949	949	0
157	20240906	163400	168968898	949	949	949	949	0
158	20240906	163300	168968898	949	949	949	949	0
159	20240906	163200	168968898	949	949	949	949	0
160	20240906	163100	168968898	949	949	949	949	0
161	20240906	163000	168968898	949	949	949	949	0
162	20240906	162900	168968898	949	949	949	949	0
163	20240906	162800	168968898	949	949	949	949	0
164	20240906	162700	168968898	949	949	949	949	0
165	20240906	162600	168968898	949	949	949	949	0
166	20240906	162500	168968898	949	949	949	949	0
167	20240906	162400	168968898	949	949	949	949	0
168	20240906	162300	168968898	949	949	949	949	0
169	20240906	162200	168968898	949	949	949	949	0
170	20240906	162100	168968898	949	949	949	949	0
171	20240906	162000	168968898	949	949	949	949	0
172	20240906	161900	168968898	949	949	949	949	0
173	20240906	161800	168968898	949	949	949	949	0
174	20240906	161700	168968898	949	949	949	949	0
175	20240906	161600	168968898	949	949	949	949	0
176	20240906	161500	168968898	949	949	949	949	0
177	20240906	161400	168968898	949	949	949	949	0
178	20240906	161300	168968898	949	949	949	949	0
179	20240906	161200	168968898	949	949	949	949	0
180	20240906	161100	168968898	949	949	949	949	0
181	20240906	161000	168968898	949	949	949	949	0
182	20240906	160900	168968898	949	949	949	949	2171
183	20240906	160800	168968898	949	949	949	949	0
184	20240906	160700	168968898	949	949	949	949	0
185	20240906	160600	168968898	949	949	949	949	0
186	20240906	160500	168968898	949	949	949	949	0
187	20240906	160400	168968898	949	949	949	949	0
188	20240906	160300	168968898	949	949	949	949	0
189	20240906	160200	168968898	949	949	949	949	0
190	20240906	160100	168968898	949	949	949	949	0
191	20240906	160000	168968898	949	949	949	949	0
192	20240906	155900	168968898	949	949	949	949	0
193	20240906	155800	168968898	949	949	949	949	0
194	20240906	155700	168968898	949	949	949	949	0
195	20240906	155600	168968898	949	949	949	949	0
196	20240906	155500	168968898	949	949	949	949	0
197	20240906	155400	168968898	949	949	949	949	0
198	20240906	155300	168968898	949	949	949	949	0
199	20240906	155200	168968898	949	949	949	949	0
200	20240906	155100	168968898	949	949	949	949	0
201	20240906	155000	168968898	949	949	949	949	0
202	20240906	154900	168968898	949	949	949	949	0
203	20240906	154800	168968898	949	949	949	949	0
204	20240906	154700	168968898	949	949	949	949	0
205	20240906	154600	168968898	949	949	949	949	0
206	20240906	154500	168968898	949	949	949	949	0
207	20240906	154400	168968898	949	949	949	949	0
208	20240906	154300	168968898	949	949	949	949	0
209	20240906	154200	168968898	949	949	949	949	0
210	20240906	154100	168968898	949	949	949	949	0
211	20240906	154000	168968898	949	949	949	949	0
212	20240906	153900	168968898	949	949	949	949	2171
213	20240906	153800	168968898	949	949	949	949	0
214	20240906	153700	168968898	949	949	949	949	0
215	20240906	153600	168968898	949	949	949	949	0
216	20240906	153500	168968898	949	949	949	949	0
217	20240906	153400	168968898	949	949	949	949	0
218	20240906	153300	168968898	949	949	949	949	0
219	20240906	153200	168968898	949	949	949	949	0
220	20240906	153100	168968898	949	949	949	949	0
221	20240906	153000	168968898	949	949	949	949	2171
222	20240906	152900	166908619	953	953	953	953	0
223	20240906	152800	166908619	953	953	953	953	0
224	20240906	152700	166908619	953	953	953	953	0
225	20240906	152600	166908619	953	953	953	953	0
226	20240906	152500	166908619	953	953	953	953	0
227	20240906	152400	166908619	953	953	953	953	0
228	20240906	152300	166908619	953	953	953	953	0
229	20240906	152200	166908619	953	953	953	953	0
230	20240906	152100	166908619	953	953	953	953	0
231	20240906	152000	166908619	953	953	953	953	0
232	20240906	151900	166908619	953	950	953	950	1115
233	20240906	151800	165848769	953	953	953	950	4140
234	20240906	151700	161915349	953	951	953	951	420
235	20240906	151600	161515889	953	953	953	953	1
236	20240906	151500	161514936	953	953	953	953	1
237	20240906	151400	161513983	951	951	951	951	1700
238	20240906	151300	159897283	951	953	953	951	3100
239	20240906	151200	156948842	953	951	953	951	2691
240	20240906	151100	154385701	953	953	953	953	1
241	20240906	151000	154384748	951	951	951	951	0
242	20240906	150900	154384748	951	952	952	951	319
243	20240906	150800	154081377	953	953	953	953	201
244	20240906	150700	153889824	953	953	953	953	0
245	20240906	150600	153889824	953	953	953	953	5
246	20240906	150500	153885059	953	953	953	953	0
247	20240906	150400	153885059	953	953	953	953	0
248	20240906	150300	153885059	953	953	953	953	1
249	20240906	150200	153884106	953	953	953	953	0
250	20240906	150100	153884106	953	953	953	953	1
251	20240906	150000	153883153	950	950	950	950	6475
252	20240906	145900	147731903	950	950	950	950	11
253	20240906	145800	147721453	950	950	950	950	7
254	20240906	145700	147714803	950	950	950	950	17
255	20240906	145600	147698653	950	950	950	950	1100
256	20240906	145500	146653653	950	950	950	950	4
257	20240906	145400	146649853	949	949	949	949	10
258	20240906	145300	146640363	949	949	949	949	0
259	20240906	145200	146640363	949	949	949	949	0
260	20240906	145100	146640363	949	950	950	949	321
261	20240906	145000	146335733	950	950	950	950	15
262	20240906	144900	146321483	950	950	950	950	79
263	20240906	144800	146246433	949	949	949	949	138
264	20240906	144700	146115471	949	949	949	949	189
265	20240906	144600	145936110	948	948	948	948	0
266	20240906	144500	145936110	948	948	948	948	2
267	20240906	144400	145934214	949	949	949	949	330
268	20240906	144300	145621044	948	948	948	948	0
269	20240906	144200	145621044	948	948	948	948	0
270	20240906	144100	145621044	948	948	948	948	1
271	20240906	144000	145620096	948	948	948	948	1104
272	20240906	143900	144573504	949	949	949	949	28
273	20240906	143800	144546932	949	949	949	949	2605
274	20240906	143700	142074787	950	950	950	950	0
275	20240906	143600	142074787	950	950	950	950	11
276	20240906	143500	142064337	950	950	950	950	304
277	20240906	143400	141775537	950	950	950	950	2
278	20240906	143300	141773637	950	950	950	950	87
279	20240906	143200	141690987	950	950	950	950	305
280	20240906	143100	141401237	950	951	951	950	1212
281	20240906	143000	140249834	950	950	950	950	0
282	20240906	142900	140249834	950	950	950	950	0
283	20240906	142800	140249834	950	950	950	950	11
284	20240906	142700	140239384	950	950	950	950	0
285	20240906	142600	140239384	950	950	950	950	0
286	20240906	142500	140239384	950	950	950	950	0
287	20240906	142400	140239384	950	950	950	950	2949
288	20240906	142300	137437834	950	950	950	950	0
289	20240906	142200	137437834	950	950	950	950	50
290	20240906	142100	137390334	950	950	950	950	0
291	20240906	142000	137390334	950	950	950	950	0
292	20240906	141900	137390334	950	951	951	950	874
293	20240906	141800	136559246	951	951	951	951	500
294	20240906	141700	136083746	956	956	956	956	0
295	20240906	141600	136083746	956	956	956	956	0
296	20240906	141500	136083746	956	956	956	956	0
297	20240906	141400	136083746	956	956	956	956	0
298	20240906	141300	136083746	956	956	956	956	0
299	20240906	141200	136083746	956	956	956	956	0
300	20240906	141100	136083746	956	956	956	956	0
301	20240906	141000	136083746	956	956	956	956	0
302	20240906	140900	136083746	956	956	956	956	0
303	20240906	140800	136083746	956	956	956	956	100
304	20240906	140700	135988146	956	956	956	956	0
305	20240906	140600	135988146	956	956	956	956	0
306	20240906	140500	135988146	956	956	956	956	0
307	20240906	140400	135988146	956	956	956	956	0
308	20240906	140300	135988146	956	950	956	950	3
309	20240906	140200	135985290	955	955	955	955	150
310	20240906	140100	135842040	956	949	956	949	2
311	20240906	140000	135840135	948	953	953	948	20312
312	20240906	135900	116533200	953	953	953	953	0
313	20240906	135800	116533200	953	953	953	953	0
314	20240906	135700	116533200	953	953	953	953	0
315	20240906	135600	116533200	953	953	953	953	0
316	20240906	135500	116533200	953	953	953	953	5
317	20240906	135400	116528435	955	957	957	955	4311
318	20240906	135300	112403008	957	957	957	957	500
319	20240906	135200	111924508	957	956	957	956	500
320	20240906	135100	111446212	956	956	956	956	0
321	20240906	135000	111446212	956	956	956	956	100
322	20240906	134900	111350612	956	956	956	956	0
323	20240906	134800	111350612	956	956	956	956	501
324	20240906	134700	110871656	955	955	955	955	100
325	20240906	134600	110776156	955	955	955	955	5
326	20240906	134500	110771381	950	950	950	950	0
327	20240906	134400	110771381	950	950	950	950	0
328	20240906	134300	110771381	950	950	950	950	0
329	20240906	134200	110771381	950	950	950	950	0
330	20240906	134100	110771381	950	950	950	950	0
331	20240906	134000	110771381	950	950	950	950	0
332	20240906	133900	110771381	950	950	950	950	0
333	20240906	133800	110771381	950	950	950	950	0
334	20240906	133700	110771381	950	950	950	950	0
335	20240906	133600	110771381	950	957	957	950	2245
336	20240906	133500	108635556	957	955	957	952	2101
337	20240906	133400	106634898	955	955	955	955	92
338	20240906	133300	106547038	957	957	957	957	0
339	20240906	133200	106547038	957	957	957	957	12
340	20240906	133100	106535554	957	957	957	957	1000
341	20240906	133000	105578554	952	952	952	952	0
342	20240906	132900	105578554	952	952	952	952	0
343	20240906	132800	105578554	952	952	952	952	379
344	20240906	132700	105217746	951	951	951	951	0
345	20240906	132600	105217746	951	951	951	951	0
346	20240906	132500	105217746	951	951	951	951	0
347	20240906	132400	105217746	951	951	951	951	0
348	20240906	132300	105217746	951	951	951	951	0
349	20240906	132200	105217746	951	951	951	951	0
350	20240906	132100	105217746	951	951	951	951	0
351	20240906	132000	105217746	951	953	953	951	1664
352	20240906	131900	103635277	951	952	952	951	56
353	20240906	131800	103581991	951	951	951	951	0
354	20240906	131700	103581991	951	951	951	951	0
355	20240906	131600	103581991	951	951	951	951	0
356	20240906	131500	103581991	951	951	951	951	0
357	20240906	131400	103581991	951	951	951	951	0
358	20240906	131300	103581991	951	953	953	951	1000
359	20240906	131200	102630333	953	955	955	953	1377
360	20240906	131100	101317422	956	956	956	956	0
361	20240906	131000	101317422	956	956	956	956	50
362	20240906	130900	101269622	954	954	954	954	150
363	20240906	130800	101126522	957	957	957	957	1
364	20240906	130700	101125565	954	954	954	954	0
365	20240906	130600	101125565	954	954	954	954	0
366	20240906	130500	101125565	954	957	957	954	844
367	20240906	130400	100320089	957	957	957	957	0
368	20240906	130300	100320089	957	957	957	957	100
369	20240906	130200	100224389	957	954	957	954	34
370	20240906	130100	100191857	955	955	955	955	1
371	20240906	130000	100190902	954	954	954	954	16
372	20240906	125900	100175638	954	954	954	954	0
373	20240906	125800	100175638	954	954	954	954	1254
374	20240906	125700	98979322	954	954	954	954	0
375	20240906	125600	98979322	954	955	955	954	25
376	20240906	125500	98955462	955	955	955	955	2
377	20240906	125400	98953552	956	956	956	956	40
378	20240906	125300	98915312	955	955	955	954	535
379	20240906	125200	98404402	955	955	955	955	13
380	20240906	125100	98391987	955	957	957	955	103
381	20240906	125000	98293420	957	953	957	953	17
382	20240906	124900	98277215	953	953	953	953	50
383	20240906	124800	98229565	953	954	957	953	904
384	20240906	124700	97365482	957	955	957	955	106
385	20240906	124600	97264250	957	957	957	957	340
386	20240906	124500	96938870	958	952	958	951	2023
387	20240906	124400	95007240	952	952	952	952	193
388	20240906	124300	94823504	952	952	952	952	15
389	20240906	124200	94809224	952	952	952	952	15
390	20240906	124100	94794944	952	952	952	952	0
391	20240906	124000	94794944	952	956	956	952	17
392	20240906	123900	94778752	952	956	956	950	5607
393	20240906	123800	89433802	958	958	958	958	1
394	20240906	123700	89432844	957	955	957	955	361
395	20240906	123600	89088039	956	956	956	956	2655
396	20240906	123500	86549859	958	956	958	956	25
397	20240906	123400	86525939	956	956	956	956	29
398	20240906	123300	86498215	956	956	956	956	3
399	20240906	123200	86495347	956	957	958	956	923
400	20240906	123100	85612488	957	957	957	957	19
401	20240906	123000	85594305	958	958	958	958	1
402	20240906	122900	85593347	957	957	957	957	17
403	20240906	122800	85577078	957	957	958	957	8
404	20240906	122700	85569417	957	957	958	957	26
405	20240906	122600	85544531	958	959	959	958	81
406	20240906	122500	85466932	958	961	961	958	2
407	20240906	122400	85465013	958	958	958	958	16
408	20240906	122300	85449685	961	958	961	958	2
409	20240906	122200	85447766	958	960	960	957	20
410	20240906	122100	85428603	957	958	959	957	25
411	20240906	122000	85404675	956	957	957	956	6
412	20240906	121900	85398935	958	958	958	957	920
413	20240906	121800	84518465	958	958	959	958	1080
414	20240906	121700	83482825	959	959	959	959	10
415	20240906	121600	83473235	958	959	959	958	49
416	20240906	121500	83426292	958	958	959	958	6
417	20240906	121400	83420541	958	959	961	958	14
418	20240906	121300	83407114	959	960	960	959	6
419	20240906	121200	83401359	959	959	959	959	7
420	20240906	121100	83394646	959	959	959	959	8
421	20240906	121000	83386974	960	959	960	957	2821
422	20240906	120900	80680564	960	960	960	959	28
423	20240906	120800	80653695	960	959	960	959	154
424	20240906	120700	80506008	960	959	960	959	348
425	20240906	120600	80171954	959	960	960	959	2338
426	20240906	120500	77927668	961	962	962	961	16
427	20240906	120400	77912290	962	960	962	960	115
428	20240906	120300	77801667	960	960	962	960	18
429	20240906	120200	77784385	962	960	962	960	26
430	20240906	120100	77759405	960	960	960	960	0
431	20240906	120000	77759405	960	960	960	960	15
432	20240906	115900	77745005	960	960	961	960	11
433	20240906	115800	77734438	960	961	961	960	1458
434	20240906	115700	76334615	962	962	962	962	11
435	20240906	115600	76324033	962	962	962	962	1
436	20240906	115500	76323071	962	965	965	962	23
437	20240906	115400	76300930	962	961	965	961	18
438	20240906	115300	76283604	961	961	962	961	27
439	20240906	115200	76257646	961	965	965	960	10989
440	20240906	115100	65689493	971	965	971	965	3
441	20240906	115000	65686592	966	969	969	964	11126
442	20240906	114900	54935558	969	969	969	969	15
443	20240906	114800	54921023	969	969	969	969	0
444	20240906	114700	54921023	969	969	969	969	20
445	20240906	114600	54901643	969	969	969	969	10
446	20240906	114500	54891953	969	969	969	969	1
447	20240906	114400	54890984	969	969	969	969	15
448	20240906	114300	54876449	969	969	969	969	14
449	20240906	114200	54862883	968	968	968	968	18
450	20240906	114100	54845459	969	969	969	969	1
451	20240906	114000	54844490	967	967	967	967	0
452	20240906	113900	54844490	967	969	969	967	2819
453	20240906	113800	52117519	969	971	971	969	15
454	20240906	113700	52102964	968	969	969	968	20
455	20240906	113600	52083599	968	968	968	968	15
456	20240906	113500	52069079	968	968	968	968	0
457	20240906	113400	52069079	968	969	969	968	3516
458	20240906	113300	48664564	969	969	969	969	15
459	20240906	113200	48650029	969	969	969	969	0
460	20240906	113100	48650029	969	969	969	969	28
461	20240906	113000	48622897	968	970	970	968	2340
462	20240906	112900	46357126	969	969	969	969	15
463	20240906	112800	46342591	969	969	969	969	16
464	20240906	112700	46327087	969	969	969	969	0
465	20240906	112600	46327087	969	969	969	969	15
466	20240906	112500	46312552	969	969	969	969	0
467	20240906	112400	46312552	969	969	969	969	15
468	20240906	112300	46298017	969	969	969	969	15
469	20240906	112200	46283482	970	970	970	970	22
470	20240906	112100	46262142	969	969	969	969	16
471	20240906	112000	46246638	969	969	969	969	16
472	20240906	111900	46231134	969	969	969	969	2
473	20240906	111800	46229196	970	969	970	969	16
474	20240906	111700	46213691	970	970	970	969	8
475	20240906	111600	46205937	969	969	969	969	16
476	20240906	111500	46190433	970	969	970	969	17
477	20240906	111400	46173958	970	970	970	970	35
478	20240906	111300	46140008	971	971	971	971	2
479	20240906	111200	46138066	972	972	972	970	17
480	20240906	111100	46121572	970	970	970	970	60
481	20240906	111000	46063372	970	970	970	970	16
482	20240906	110900	46047852	970	970	970	970	500
483	20240906	110800	45562852	970	971	971	970	115
484	20240906	110700	45451202	972	972	972	972	4
485	20240906	110600	45447314	973	972	973	972	202
486	20240906	110500	45250779	972	973	973	972	109
487	20240906	110400	45144726	973	970	973	970	53
488	20240906	110300	45093236	970	968	970	968	177
489	20240906	110200	44921558	969	969	969	969	15
490	20240906	110100	44907023	967	967	967	967	0
491	20240906	110000	44907023	967	967	970	967	127
492	20240906	105900	44784211	967	968	968	967	32
493	20240906	105800	44753248	968	968	968	967	2080
494	20240906	105700	42740416	968	969	969	968	167
495	20240906	105600	42578754	970	969	970	969	18
496	20240906	105500	42561308	969	969	969	969	1
497	20240906	105400	42560339	968	969	969	968	53
498	20240906	105300	42508997	969	969	969	969	4
499	20240906	105200	42505121	969	969	969	969	16
500	20240906	105100	42489617	969	969	969	969	15
501	20240906	105000	42475082	969	970	970	969	105
502	20240906	104900	42373235	970	969	970	969	124
503	20240906	104800	42252975	970	969	970	969	15
504	20240906	104700	42238439	968	969	970	968	1585
505	20240906	104600	40702708	969	969	969	969	171
506	20240906	104500	40537009	969	969	969	969	0
507	20240906	104400	40537009	969	970	970	969	20
508	20240906	104300	40517624	970	969	970	969	36
509	20240906	104200	40482735	969	970	970	969	327
510	20240906	104100	40165572	970	970	970	969	33
511	20240906	104000	40133583	970	970	970	970	11
512	20240906	103900	40122913	969	969	970	969	14
513	20240906	103800	40109341	969	969	969	969	15
514	20240906	103700	40094806	969	969	969	969	0
515	20240906	103600	40094806	969	970	970	968	35
516	20240906	103500	40060896	968	968	968	968	16
517	20240906	103400	40045408	968	968	968	968	0
518	20240906	103300	40045408	968	968	968	968	22
519	20240906	103200	40024112	968	968	968	968	0
520	20240906	103100	40024112	968	968	968	968	15
521	20240906	103000	40009592	968	967	968	967	70
522	20240906	102900	39941847	968	968	968	968	50
523	20240906	102800	39893447	967	967	967	967	16
524	20240906	102700	39877975	967	968	968	967	170
525	20240906	102600	39713556	968	968	968	968	16
526	20240906	102500	39698068	969	968	969	967	2160
527	20240906	102400	37607202	967	968	968	967	499
528	20240906	102300	37124181	968	969	969	968	155
529	20240906	102200	36974001	969	969	969	968	258
530	20240906	102100	36724015	969	969	969	969	1
531	20240906	102000	36723046	968	969	969	968	1115
532	20240906	101900	35643276	969	970	970	969	7
533	20240906	101800	35636489	970	973	973	969	7
534	20240906	101700	35629701	969	970	970	969	814
535	20240906	101600	34840702	970	970	970	970	11
536	20240906	101500	34830032	970	971	971	970	8015
537	20240906	101400	27052299	972	973	973	972	1413
538	20240906	101300	25678752	974	974	974	974	17
539	20240906	101200	25662194	974	974	974	974	21
540	20240906	101100	25641740	974	974	974	974	17
541	20240906	101000	25625182	974	974	975	974	44
542	20240906	100900	25582300	975	975	975	974	41
543	20240906	100800	25542358	975	975	975	975	1
544	20240906	100700	25541383	974	975	975	974	96
545	20240906	100600	25447869	975	975	975	975	1
546	20240906	100500	25446894	975	975	975	975	0
547	20240906	100400	25446894	975	978	978	975	1004
548	20240906	100300	24467991	978	974	978	974	18
549	20240906	100200	24450429	974	978	978	974	20
550	20240906	100100	24430919	975	975	978	975	17
551	20240906	100000	24414341	978	975	978	975	4
552	20240906	095900	24410438	975	975	975	975	17
553	20240906	095800	24393863	975	975	977	975	20
554	20240906	095700	24374357	975	975	976	975	910
555	20240906	095600	23487106	976	976	976	975	19
556	20240906	095500	23468577	976	975	976	975	6
557	20240906	095400	23462725	975	975	975	975	15
558	20240906	095300	23448100	976	975	976	975	21
559	20240906	095200	23427622	976	976	976	976	1
560	20240906	095100	23426646	976	976	976	975	8
561	20240906	095000	23418842	975	975	975	975	5
562	20240906	094900	23413967	975	975	975	975	16
563	20240906	094800	23398367	975	975	975	975	19
564	20240906	094700	23379842	975	975	975	975	501
565	20240906	094600	22891367	975	975	975	975	21
566	20240906	094500	22870892	975	975	975	975	15
567	20240906	094400	22856267	975	975	975	975	1
568	20240906	094300	22855292	975	978	978	975	16
569	20240906	094200	22839689	976	972	979	970	3778
570	20240906	094100	19172343	972	978	978	972	4296
571	20240906	094000	14988762	978	978	978	976	1715
572	20240906	093900	13314058	978	979	979	978	2
573	20240906	093800	13312101	979	980	980	979	8
574	20240906	093700	13304267	980	978	980	978	31
575	20240906	093600	13273925	980	979	980	979	1036
576	20240906	093500	12259667	979	980	980	979	29
577	20240906	093400	12231266	980	980	980	979	31
578	20240906	093300	12200888	980	980	980	979	24
579	20240906	093200	12177383	980	980	980	978	27
580	20240906	093100	12150945	980	980	980	979	261
581	20240906	093000	11895395	980	980	980	979	49
582	20240906	092900	11847390	980	979	980	977	167
583	20240906	092800	11683915	980	980	980	977	3305
584	20240906	092700	8454198	980	980	980	979	28
585	20240906	092600	8426778	980	978	980	978	25
586	20240906	092500	8402291	979	979	980	979	16
587	20240906	092400	8386624	979	980	980	978	20
588	20240906	092300	8367043	980	980	980	980	218
589	20240906	092200	8153403	979	978	979	978	1740
590	20240906	092100	6451196	978	978	978	978	13
591	20240906	092000	6438482	978	977	979	977	215
592	20240906	091900	6228215	977	977	977	977	23
593	20240906	091800	6205744	977	978	978	977	2840
594	20240906	091700	3430056	979	979	979	979	1
595	20240906	091600	3429077	978	978	978	978	16
596	20240906	091500	3413429	978	979	979	978	907
597	20240906	091400	2525632	979	980	980	979	16
598	20240906	091300	2509967	980	980	980	980	1144
599	20240906	091200	1388847	980	981	981	980	16
600	20240906	091100	1373166	981	981	981	981	18
601	20240906	091000	1355508	982	982	982	982	43
602	20240906	090900	1313282	982	981	982	981	16
603	20240906	090800	1297585	982	979	982	979	27
604	20240906	090700	1271116	980	980	980	980	7
605	20240906	090600	1264256	980	980	983	979	24
606	20240906	090500	1240725	980	983	983	980	81
607	20240906	090400	1161174	980	980	980	980	15
608	20240906	090300	1146474	980	980	980	980	15
609	20240906	090200	1131774	980	980	983	980	215
610	20240906	090100	920768	980	984	984	980	736
611	20240906	090000	198760	980	984	984	980	202