KissMeData/057540/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193500	38071681	799	799	799	799	3045
3	20240913	193400	38071681	799	799	799	799	0
4	20240913	193300	38071681	799	799	799	799	0
5	20240913	193200	38071681	799	799	799	799	0
6	20240913	193100	38071681	799	799	799	799	0
7	20240913	193000	38071681	799	799	799	799	0
8	20240913	192900	38071681	799	799	799	799	0
9	20240913	192800	38071681	799	799	799	799	0
10	20240913	192700	38071681	799	799	799	799	0
11	20240913	192600	38071681	799	799	799	799	0
12	20240913	192500	38071681	799	799	799	799	0
13	20240913	192400	38071681	799	799	799	799	0
14	20240913	192300	38071681	799	799	799	799	0
15	20240913	192200	38071681	799	799	799	799	0
16	20240913	192100	38071681	799	799	799	799	0
17	20240913	192000	38071681	799	799	799	799	0
18	20240913	191900	38071681	799	799	799	799	0
19	20240913	191800	38071681	799	799	799	799	0
20	20240913	191700	38071681	799	799	799	799	0
21	20240913	191600	38071681	799	799	799	799	0
22	20240913	191500	38071681	799	799	799	799	0
23	20240913	191400	38071681	799	799	799	799	0
24	20240913	191300	38071681	799	799	799	799	0
25	20240913	191200	38071681	799	799	799	799	0
26	20240913	191100	38071681	799	799	799	799	0
27	20240913	191000	38071681	799	799	799	799	0
28	20240913	190900	38071681	799	799	799	799	0
29	20240913	190800	38071681	799	799	799	799	0
30	20240913	190700	38071681	799	799	799	799	0
31	20240913	190600	38071681	799	799	799	799	0
32	20240913	190500	38071681	799	799	799	799	3045
33	20240913	190400	38071681	799	799	799	799	0
34	20240913	190300	38071681	799	799	799	799	0
35	20240913	190200	38071681	799	799	799	799	0
36	20240913	190100	38071681	799	799	799	799	0
37	20240913	190000	38071681	799	799	799	799	0
38	20240913	185900	38071681	799	799	799	799	0
39	20240913	185800	38071681	799	799	799	799	0
40	20240913	185700	38071681	799	799	799	799	0
41	20240913	185600	38071681	799	799	799	799	0
42	20240913	185500	38071681	799	799	799	799	0
43	20240913	185400	38071681	799	799	799	799	0
44	20240913	185300	38071681	799	799	799	799	0
45	20240913	185200	38071681	799	799	799	799	0
46	20240913	185100	38071681	799	799	799	799	0
47	20240913	185000	38071681	799	799	799	799	0
48	20240913	184900	38071681	799	799	799	799	0
49	20240913	184800	38071681	799	799	799	799	0
50	20240913	184700	38071681	799	799	799	799	0
51	20240913	184600	38071681	799	799	799	799	0
52	20240913	184500	38071681	799	799	799	799	0
53	20240913	184400	38071681	799	799	799	799	0
54	20240913	184300	38071681	799	799	799	799	0
55	20240913	184200	38071681	799	799	799	799	0
56	20240913	184100	38071681	799	799	799	799	0
57	20240913	184000	38071681	799	799	799	799	0
58	20240913	183900	38071681	799	799	799	799	0
59	20240913	183800	38071681	799	799	799	799	0
60	20240913	183700	38071681	799	799	799	799	0
61	20240913	183600	38071681	799	799	799	799	0
62	20240913	183500	38071681	799	799	799	799	3045
63	20240913	183400	38071681	799	799	799	799	0
64	20240913	183300	38071681	799	799	799	799	0
65	20240913	183200	38071681	799	799	799	799	0
66	20240913	183100	38071681	799	799	799	799	0
67	20240913	183000	38071681	799	799	799	799	0
68	20240913	182900	38071681	799	799	799	799	0
69	20240913	182800	38071681	799	799	799	799	0
70	20240913	182700	38071681	799	799	799	799	0
71	20240913	182600	38071681	799	799	799	799	0
72	20240913	182500	38071681	799	799	799	799	0
73	20240913	182400	38071681	799	799	799	799	0
74	20240913	182300	38071681	799	799	799	799	0
75	20240913	182200	38071681	799	799	799	799	0
76	20240913	182100	38071681	799	799	799	799	0
77	20240913	182000	38071681	799	799	799	799	0
78	20240913	181900	38071681	799	799	799	799	0
79	20240913	181800	38071681	799	799	799	799	0
80	20240913	181700	38071681	799	799	799	799	0
81	20240913	181600	38071681	799	799	799	799	0
82	20240913	181500	38071681	799	799	799	799	0
83	20240913	181400	38071681	799	799	799	799	0
84	20240913	181300	38071681	799	799	799	799	0
85	20240913	181200	38071681	799	799	799	799	0
86	20240913	181100	38071681	799	799	799	799	0
87	20240913	181000	38071681	799	799	799	799	0
88	20240913	180900	38071681	799	799	799	799	0
89	20240913	180800	38071681	799	799	799	799	0
90	20240913	180700	38071681	799	799	799	799	0
91	20240913	180600	38071681	799	799	799	799	0
92	20240913	180500	38071681	799	799	799	799	3045
93	20240913	180400	38071681	799	799	799	799	0
94	20240913	180300	38071681	799	799	799	799	0
95	20240913	180200	38071681	799	799	799	799	0
96	20240913	180100	38071681	799	799	799	799	0
97	20240913	180000	38071681	799	799	799	799	0
98	20240913	175900	38071681	799	799	799	799	0
99	20240913	175800	38071681	799	799	799	799	0
100	20240913	175700	38071681	799	799	799	799	0
101	20240913	175600	38071681	799	799	799	799	0
102	20240913	175500	38071681	799	799	799	799	0
103	20240913	175400	38071681	799	799	799	799	0
104	20240913	175300	38071681	799	799	799	799	0
105	20240913	175200	38071681	799	799	799	799	0
106	20240913	175100	38071681	799	799	799	799	0
107	20240913	175000	38071681	799	799	799	799	0
108	20240913	174900	38071681	799	799	799	799	0
109	20240913	174800	38071681	799	799	799	799	0
110	20240913	174700	38071681	799	799	799	799	0
111	20240913	174600	38071681	799	799	799	799	0
112	20240913	174500	38071681	799	799	799	799	0
113	20240913	174400	38071681	799	799	799	799	0
114	20240913	174300	38071681	799	799	799	799	0
115	20240913	174200	38071681	799	799	799	799	0
116	20240913	174100	38071681	799	799	799	799	0
117	20240913	174000	38071681	799	799	799	799	0
118	20240913	173900	38071681	799	799	799	799	0
119	20240913	173800	38071681	799	799	799	799	0
120	20240913	173700	38071681	799	799	799	799	0
121	20240913	173600	38071681	799	799	799	799	0
122	20240913	173500	38071681	799	799	799	799	3045
123	20240913	173400	38071681	799	799	799	799	0
124	20240913	173300	38071681	799	799	799	799	0
125	20240913	173200	38071681	799	799	799	799	0
126	20240913	173100	38071681	799	799	799	799	0
127	20240913	173000	38071681	799	799	799	799	0
128	20240913	172900	38071681	799	799	799	799	0
129	20240913	172800	38071681	799	799	799	799	0
130	20240913	172700	38071681	799	799	799	799	0
131	20240913	172600	38071681	799	799	799	799	0
132	20240913	172500	38071681	799	799	799	799	0
133	20240913	172400	38071681	799	799	799	799	0
134	20240913	172300	38071681	799	799	799	799	0
135	20240913	172200	38071681	799	799	799	799	0
136	20240913	172100	38071681	799	799	799	799	0
137	20240913	172000	38071681	799	799	799	799	0
138	20240913	171900	38071681	799	799	799	799	0
139	20240913	171800	38071681	799	799	799	799	0
140	20240913	171700	38071681	799	799	799	799	0
141	20240913	171600	38071681	799	799	799	799	0
142	20240913	171500	38071681	799	799	799	799	0
143	20240913	171400	38071681	799	799	799	799	0
144	20240913	171300	38071681	799	799	799	799	0
145	20240913	171200	38071681	799	799	799	799	0
146	20240913	171100	38071681	799	799	799	799	0
147	20240913	171000	38071681	799	799	799	799	0
148	20240913	170900	38071681	799	799	799	799	0
149	20240913	170800	38071681	799	799	799	799	0
150	20240913	170700	38071681	799	799	799	799	0
151	20240913	170600	38071681	799	799	799	799	0
152	20240913	170500	38071681	799	799	799	799	3045
153	20240913	170400	38071681	799	799	799	799	0
154	20240913	170300	38071681	799	799	799	799	0
155	20240913	170200	38071681	799	799	799	799	0
156	20240913	170100	38071681	799	799	799	799	0
157	20240913	170000	38071681	799	799	799	799	0
158	20240913	165900	38071681	799	799	799	799	0
159	20240913	165800	38071681	799	799	799	799	0
160	20240913	165700	38071681	799	799	799	799	0
161	20240913	165600	38071681	799	799	799	799	0
162	20240913	165500	38071681	799	799	799	799	0
163	20240913	165400	38071681	799	799	799	799	0
164	20240913	165300	38071681	799	799	799	799	0
165	20240913	165200	38071681	799	799	799	799	0
166	20240913	165100	38071681	799	799	799	799	0
167	20240913	165000	38071681	799	799	799	799	0
168	20240913	164900	38071681	799	799	799	799	0
169	20240913	164800	38071681	799	799	799	799	0
170	20240913	164700	38071681	799	799	799	799	0
171	20240913	164600	38071681	799	799	799	799	0
172	20240913	164500	38071681	799	799	799	799	0
173	20240913	164400	38071681	799	799	799	799	0
174	20240913	164300	38071681	799	799	799	799	0
175	20240913	164200	38071681	799	799	799	799	0
176	20240913	164100	38071681	799	799	799	799	0
177	20240913	164000	38071681	799	799	799	799	0
178	20240913	163900	38071681	799	799	799	799	0
179	20240913	163800	38071681	799	799	799	799	0
180	20240913	163700	38071681	799	799	799	799	0
181	20240913	163600	38071681	799	799	799	799	0
182	20240913	163500	38071681	799	799	799	799	3045
183	20240913	163400	38071681	799	799	799	799	0
184	20240913	163300	38071681	799	799	799	799	0
185	20240913	163200	38071681	799	799	799	799	0
186	20240913	163100	38071681	799	799	799	799	0
187	20240913	163000	38071681	799	799	799	799	0
188	20240913	162900	38071681	799	799	799	799	0
189	20240913	162800	38071681	799	799	799	799	0
190	20240913	162700	38071681	799	799	799	799	0
191	20240913	162600	38071681	799	799	799	799	0
192	20240913	162500	38071681	799	799	799	799	0
193	20240913	162400	38071681	799	799	799	799	0
194	20240913	162300	38071681	799	799	799	799	0
195	20240913	162200	38071681	799	799	799	799	0
196	20240913	162100	38071681	799	799	799	799	0
197	20240913	162000	38071681	799	799	799	799	0
198	20240913	161900	38071681	799	799	799	799	0
199	20240913	161800	38071681	799	799	799	799	0
200	20240913	161700	38071681	799	799	799	799	0
201	20240913	161600	38071681	799	799	799	799	0
202	20240913	161500	38071681	799	799	799	799	0
203	20240913	161400	38071681	799	799	799	799	0
204	20240913	161300	38071681	799	799	799	799	0
205	20240913	161200	38071681	799	799	799	799	0
206	20240913	161100	38071681	799	799	799	799	0
207	20240913	161000	38071681	799	799	799	799	0
208	20240913	160900	38071681	799	799	799	799	0
209	20240913	160800	38071681	799	799	799	799	0
210	20240913	160700	38071681	799	799	799	799	0
211	20240913	160600	38071681	799	799	799	799	0
212	20240913	160500	38071681	799	799	799	799	3045
213	20240913	160400	38071681	799	799	799	799	0
214	20240913	160300	38071681	799	799	799	799	0
215	20240913	160200	38071681	799	799	799	799	0
216	20240913	160100	38071681	799	799	799	799	0
217	20240913	160000	38071681	799	799	799	799	0
218	20240913	155900	38071681	799	799	799	799	0
219	20240913	155800	38071681	799	799	799	799	0
220	20240913	155700	38071681	799	799	799	799	0
221	20240913	155600	38071681	799	799	799	799	0
222	20240913	155500	38071681	799	799	799	799	0
223	20240913	155400	38071681	799	799	799	799	0
224	20240913	155300	38071681	799	799	799	799	0
225	20240913	155200	38071681	799	799	799	799	0
226	20240913	155100	38071681	799	799	799	799	0
227	20240913	155000	38071681	799	799	799	799	0
228	20240913	154900	38071681	799	799	799	799	0
229	20240913	154800	38071681	799	799	799	799	0
230	20240913	154700	38071681	799	799	799	799	0
231	20240913	154600	38071681	799	799	799	799	0
232	20240913	154500	38071681	799	799	799	799	0
233	20240913	154400	38071681	799	799	799	799	0
234	20240913	154300	38071681	799	799	799	799	0
235	20240913	154200	38071681	799	799	799	799	0
236	20240913	154100	38071681	799	799	799	799	0
237	20240913	154000	38071681	799	799	799	799	0
238	20240913	153900	38071681	799	799	799	799	0
239	20240913	153800	38071681	799	799	799	799	0
240	20240913	153700	38071681	799	799	799	799	0
241	20240913	153600	38071681	799	799	799	799	0
242	20240913	153500	38071681	799	799	799	799	3045
243	20240913	153400	38071681	799	799	799	799	0
244	20240913	153300	38071681	799	799	799	799	0
245	20240913	153200	38071681	799	799	799	799	0
246	20240913	153100	38071681	799	799	799	799	0
247	20240913	153000	38071681	799	799	799	799	3045
248	20240913	152900	35638726	796	796	796	796	0
249	20240913	152800	35638726	796	796	796	796	0
250	20240913	152700	35638726	796	796	796	796	0
251	20240913	152600	35638726	796	796	796	796	0
252	20240913	152500	35638726	796	796	796	796	0
253	20240913	152400	35638726	796	796	796	796	0
254	20240913	152300	35638726	796	796	796	796	0
255	20240913	152200	35638726	796	796	796	796	0
256	20240913	152100	35638726	796	796	796	796	0
257	20240913	152000	35638726	796	796	796	796	0
258	20240913	151900	35638726	796	796	796	796	0
259	20240913	151800	35638726	796	796	796	796	0
260	20240913	151700	35638726	796	796	796	796	0
261	20240913	151600	35638726	796	796	796	796	0
262	20240913	151500	35638726	796	796	796	796	1
263	20240913	151400	35637930	796	796	796	796	0
264	20240913	151300	35637930	796	795	796	795	116
265	20240913	151200	35545595	795	795	795	795	0
266	20240913	151100	35545595	795	795	795	795	0
267	20240913	151000	35545595	795	795	795	795	0
268	20240913	150900	35545595	795	795	795	795	0
269	20240913	150800	35545595	795	795	795	795	0
270	20240913	150700	35545595	795	795	795	795	0
271	20240913	150600	35545595	795	795	795	795	105
272	20240913	150500	35462120	795	795	795	795	0
273	20240913	150400	35462120	795	795	795	795	0
274	20240913	150300	35462120	795	795	795	795	0
275	20240913	150200	35462120	795	795	795	795	0
276	20240913	150100	35462120	795	795	795	795	0
277	20240913	150000	35462120	795	795	795	795	0
278	20240913	145900	35462120	795	795	795	795	0
279	20240913	145800	35462120	795	790	795	790	203
280	20240913	145700	35301745	790	790	790	790	8
281	20240913	145600	35295425	790	790	790	790	28
282	20240913	145500	35273305	790	790	790	790	0
283	20240913	145400	35273305	790	790	790	790	114
284	20240913	145300	35183245	790	790	790	790	0
285	20240913	145200	35183245	790	790	790	790	10
286	20240913	145100	35175345	790	790	790	790	0
287	20240913	145000	35175345	790	790	790	790	0
288	20240913	144900	35175345	790	790	790	790	0
289	20240913	144800	35175345	790	790	790	790	1
290	20240913	144700	35174555	789	789	789	789	35
291	20240913	144600	35146940	790	790	790	790	0
292	20240913	144500	35146940	790	790	790	790	171
293	20240913	144400	35011850	795	795	795	795	0
294	20240913	144300	35011850	795	789	795	789	2
295	20240913	144200	35010266	793	789	793	789	2
296	20240913	144100	35008684	793	793	793	793	0
297	20240913	144000	35008684	793	789	793	789	33
298	20240913	143900	34982519	788	788	788	788	0
299	20240913	143800	34982519	788	788	788	788	0
300	20240913	143700	34982519	788	789	789	788	1916
301	20240913	143600	33472677	793	790	793	790	4
302	20240913	143500	33469508	789	789	789	789	0
303	20240913	143400	33469508	789	789	789	789	0
304	20240913	143300	33469508	789	789	789	789	960
305	20240913	143200	32712068	788	788	788	788	1878
306	20240913	143100	31232204	793	793	793	793	0
307	20240913	143000	31232204	793	788	793	788	705
308	20240913	142900	30676658	793	790	793	790	4
309	20240913	142800	30673492	788	788	788	788	1339
310	20240913	142700	29618360	793	790	793	790	2
311	20240913	142600	29616777	790	790	793	790	3
312	20240913	142500	29614404	789	789	789	789	1286
313	20240913	142400	28599750	794	791	794	791	10
314	20240913	142300	28591813	791	791	791	791	1
315	20240913	142200	28591022	793	790	795	790	138
316	20240913	142100	28481922	796	796	796	796	0
317	20240913	142000	28481922	796	796	796	796	0
318	20240913	141900	28481922	796	795	796	791	123
319	20240913	141800	28384024	795	793	795	793	239
320	20240913	141700	28194021	795	792	795	791	270
321	20240913	141600	27979484	793	793	793	793	9
322	20240913	141500	27972347	795	795	795	795	0
323	20240913	141400	27972347	795	795	795	795	0
324	20240913	141300	27972347	795	793	795	793	3
325	20240913	141200	27969964	791	791	795	791	11
326	20240913	141100	27961227	795	795	795	795	0
327	20240913	141000	27961227	795	795	795	795	0
328	20240913	140900	27961227	795	791	795	791	10
329	20240913	140800	27953281	795	791	795	791	13
330	20240913	140700	27942956	791	791	791	791	1
331	20240913	140600	27942165	790	790	790	790	0
332	20240913	140500	27942165	790	790	790	790	33
333	20240913	140400	27916095	790	790	790	790	0
334	20240913	140300	27916095	790	790	790	790	2360
335	20240913	140200	26051695	790	790	790	790	900
336	20240913	140100	25340695	790	790	790	790	0
337	20240913	140000	25340695	790	790	790	790	0
338	20240913	135900	25340695	790	790	790	790	0
339	20240913	135800	25340695	790	790	790	790	0
340	20240913	135700	25340695	790	791	791	790	19
341	20240913	135600	25325684	793	793	793	793	0
342	20240913	135500	25325684	793	793	793	793	0
343	20240913	135400	25325684	793	793	793	793	0
344	20240913	135300	25325684	793	793	793	793	0
345	20240913	135200	25325684	793	793	793	793	1
346	20240913	135100	25324891	793	793	793	793	0
347	20240913	135000	25324891	793	793	793	793	0
348	20240913	134900	25324891	793	793	793	793	0
349	20240913	134800	25324891	793	793	793	793	0
350	20240913	134700	25324891	793	793	793	793	0
351	20240913	134600	25324891	793	793	793	793	0
352	20240913	134500	25324891	793	793	793	793	0
353	20240913	134400	25324891	793	791	793	791	2
354	20240913	134300	25323307	789	789	789	789	271
355	20240913	134200	25109488	790	790	790	790	29
356	20240913	134100	25086578	793	792	793	792	2
357	20240913	134000	25084993	790	790	790	790	0
358	20240913	133900	25084993	790	790	790	790	100
359	20240913	133800	25005993	790	790	790	790	0
360	20240913	133700	25005993	790	790	790	790	100
361	20240913	133600	24926993	793	792	793	792	10
362	20240913	133500	24919064	793	793	793	793	0
363	20240913	133400	24919064	793	793	793	793	0
364	20240913	133300	24919064	793	793	793	793	0
365	20240913	133200	24919064	793	790	793	790	1020
366	20240913	133100	24112922	793	793	793	793	0
367	20240913	133000	24112922	793	793	793	793	0
368	20240913	132900	24112922	793	791	793	790	314
369	20240913	132800	23864817	792	792	792	792	0
370	20240913	132700	23864817	792	792	792	792	0
371	20240913	132600	23864817	792	792	792	792	0
372	20240913	132500	23864817	792	792	792	792	0
373	20240913	132400	23864817	792	792	792	792	0
374	20240913	132300	23864817	792	792	792	792	0
375	20240913	132200	23864817	792	791	792	791	141
376	20240913	132100	23753285	792	792	792	792	0
377	20240913	132000	23753285	792	792	792	792	350
378	20240913	131900	23476085	792	792	792	792	0
379	20240913	131800	23476085	792	793	793	792	990
380	20240913	131700	22692004	793	793	793	793	1
381	20240913	131600	22691211	795	795	795	795	0
382	20240913	131500	22691211	795	795	795	795	3
383	20240913	131400	22688826	795	795	795	795	22
384	20240913	131300	22671336	795	795	795	795	0
385	20240913	131200	22671336	795	795	795	795	0
386	20240913	131100	22671336	795	795	795	795	0
387	20240913	131000	22671336	795	795	795	795	0
388	20240913	130900	22671336	795	795	795	795	0
389	20240913	130800	22671336	795	795	795	795	1
390	20240913	130700	22670541	794	794	794	794	0
391	20240913	130600	22670541	794	794	794	794	0
392	20240913	130500	22670541	794	794	794	794	0
393	20240913	130400	22670541	794	794	794	794	1
394	20240913	130300	22669747	795	795	795	795	0
395	20240913	130200	22669747	795	795	795	795	0
396	20240913	130100	22669747	795	795	795	795	0
397	20240913	130000	22669747	795	795	795	795	0
398	20240913	125900	22669747	795	795	795	795	1
399	20240913	125800	22668952	795	795	795	795	0
400	20240913	125700	22668952	795	795	795	795	0
401	20240913	125600	22668952	795	795	795	795	0
402	20240913	125500	22668952	795	795	795	795	0
403	20240913	125400	22668952	795	795	795	795	0
404	20240913	125300	22668952	795	795	795	795	0
405	20240913	125200	22668952	795	795	795	795	0
406	20240913	125100	22668952	795	795	795	795	1
407	20240913	125000	22668157	795	795	795	795	0
408	20240913	124900	22668157	795	795	795	795	0
409	20240913	124800	22668157	795	795	795	795	0
410	20240913	124700	22668157	795	795	795	795	0
411	20240913	124600	22668157	795	795	795	795	0
412	20240913	124500	22668157	795	795	795	795	101
413	20240913	124400	22587862	793	793	793	793	1000
414	20240913	124300	21794862	796	793	796	793	1499
415	20240913	124200	20603461	793	793	793	793	0
416	20240913	124100	20603461	793	793	793	793	30
417	20240913	124000	20579671	796	796	796	796	0
418	20240913	123900	20579671	796	796	796	796	0
419	20240913	123800	20579671	796	796	796	796	0
420	20240913	123700	20579671	796	796	796	796	0
421	20240913	123600	20579671	796	796	796	796	0
422	20240913	123500	20579671	796	796	796	796	0
423	20240913	123400	20579671	796	796	796	796	0
424	20240913	123300	20579671	796	796	796	796	0
425	20240913	123200	20579671	796	796	796	796	0
426	20240913	123100	20579671	796	796	796	796	0
427	20240913	123000	20579671	796	796	796	796	0
428	20240913	122900	20579671	796	796	796	796	0
429	20240913	122800	20579671	796	796	796	796	0
430	20240913	122700	20579671	796	796	796	796	0
431	20240913	122600	20579671	796	796	796	796	0
432	20240913	122500	20579671	796	796	796	796	0
433	20240913	122400	20579671	796	796	796	796	0
434	20240913	122300	20579671	796	796	796	796	0
435	20240913	122200	20579671	796	796	796	796	0
436	20240913	122100	20579671	796	796	796	796	0
437	20240913	122000	20579671	796	796	796	796	0
438	20240913	121900	20579671	796	796	796	796	0
439	20240913	121800	20579671	796	794	796	794	2
440	20240913	121700	20578081	792	792	792	792	0
441	20240913	121600	20578081	792	794	796	792	1780
442	20240913	121500	19168311	795	795	795	795	0
443	20240913	121400	19168311	795	795	795	795	0
444	20240913	121300	19168311	795	795	795	795	0
445	20240913	121200	19168311	795	795	795	795	0
446	20240913	121100	19168311	795	795	795	795	0
447	20240913	121000	19168311	795	795	795	795	0
448	20240913	120900	19168311	795	795	795	795	0
449	20240913	120800	19168311	795	795	795	795	0
450	20240913	120700	19168311	795	794	795	794	928
451	20240913	120600	18430552	795	795	795	795	0
452	20240913	120500	18430552	795	794	795	794	2
453	20240913	120400	18428963	792	792	792	792	0
454	20240913	120300	18428963	792	792	792	792	0
455	20240913	120200	18428963	792	792	792	792	409
456	20240913	120100	18105035	792	792	792	792	0
457	20240913	120000	18105035	792	792	792	792	0
458	20240913	115900	18105035	792	792	792	792	0
459	20240913	115800	18105035	792	792	792	792	0
460	20240913	115700	18105035	792	792	792	792	0
461	20240913	115600	18105035	792	792	792	792	550
462	20240913	115500	17669435	791	791	791	791	0
463	20240913	115400	17669435	791	791	791	791	0
464	20240913	115300	17669435	791	792	792	791	9
465	20240913	115200	17662314	792	792	792	792	0
466	20240913	115100	17662314	792	792	792	792	0
467	20240913	115000	17662314	792	792	792	792	0
468	20240913	114900	17662314	792	792	792	792	0
469	20240913	114800	17662314	792	792	792	792	1
470	20240913	114700	17661522	790	790	790	790	0
471	20240913	114600	17661522	790	790	790	790	0
472	20240913	114500	17661522	790	790	790	790	0
473	20240913	114400	17661522	790	790	790	790	0
474	20240913	114300	17661522	790	791	791	790	13
475	20240913	114200	17651240	793	793	793	793	0
476	20240913	114100	17651240	793	793	793	793	0
477	20240913	114000	17651240	793	793	793	793	3
478	20240913	113900	17648861	793	793	793	793	80
479	20240913	113800	17585421	793	793	793	793	0
480	20240913	113700	17585421	793	793	793	793	124
481	20240913	113600	17487089	793	793	793	793	3
482	20240913	113500	17484710	793	793	793	793	0
483	20240913	113400	17484710	793	793	793	793	1
484	20240913	113300	17483917	791	791	791	791	600
485	20240913	113200	17009317	793	793	793	793	0
486	20240913	113100	17009317	793	793	793	793	0
487	20240913	113000	17009317	793	793	793	793	131
488	20240913	112900	16905434	796	796	796	796	0
489	20240913	112800	16905434	796	796	796	796	0
490	20240913	112700	16905434	796	796	796	796	0
491	20240913	112600	16905434	796	796	796	796	0
492	20240913	112500	16905434	796	793	796	793	2
493	20240913	112400	16903845	792	792	792	792	0
494	20240913	112300	16903845	792	793	794	792	229
495	20240913	112200	16722319	795	795	795	795	0
496	20240913	112100	16722319	795	795	795	795	0
497	20240913	112000	16722319	795	795	795	795	0
498	20240913	111900	16722319	795	795	795	795	10
499	20240913	111800	16714369	795	795	795	795	53
500	20240913	111700	16672234	795	795	795	795	0
501	20240913	111600	16672234	795	795	795	795	100
502	20240913	111500	16592734	796	796	796	796	0
503	20240913	111400	16592734	796	796	796	796	0
504	20240913	111300	16592734	796	796	796	796	0
505	20240913	111200	16592734	796	796	796	796	0
506	20240913	111100	16592734	796	796	796	796	16
507	20240913	111000	16579998	795	795	795	795	91
508	20240913	110900	16507653	795	795	795	795	0
509	20240913	110800	16507653	795	795	795	795	0
510	20240913	110700	16507653	795	795	795	795	0
511	20240913	110600	16507653	795	795	795	795	0
512	20240913	110500	16507653	795	795	795	795	0
513	20240913	110400	16507653	795	795	795	795	0
514	20240913	110300	16507653	795	795	795	795	0
515	20240913	110200	16507653	795	795	796	795	55
516	20240913	110100	16463926	794	794	794	794	0
517	20240913	110000	16463926	794	794	794	794	978
518	20240913	105900	15687394	794	794	794	794	0
519	20240913	105800	15687394	794	794	794	794	22
520	20240913	105700	15669926	795	795	795	795	0
521	20240913	105600	15669926	795	795	795	795	0
522	20240913	105500	15669926	795	795	795	795	3
523	20240913	105400	15667541	794	794	794	794	1000
524	20240913	105300	14873541	794	794	794	794	0
525	20240913	105200	14873541	794	794	794	794	0
526	20240913	105100	14873541	794	795	795	793	1507
527	20240913	105000	13678103	795	795	795	795	200
528	20240913	104900	13519103	798	798	798	798	0
529	20240913	104800	13519103	798	798	798	798	1
530	20240913	104700	13518305	793	793	793	793	0
531	20240913	104600	13518305	793	797	798	793	1102
532	20240913	104500	12643861	797	797	797	797	251
533	20240913	104400	12443814	797	797	797	797	0
534	20240913	104300	12443814	797	797	797	797	0
535	20240913	104200	12443814	797	797	797	797	16
536	20240913	104100	12431062	798	798	798	798	0
537	20240913	104000	12431062	798	798	798	798	0
538	20240913	103900	12431062	798	798	798	798	1
539	20240913	103800	12430264	797	797	797	797	22
540	20240913	103700	12412730	797	797	797	797	1
541	20240913	103600	12411933	797	797	797	797	0
542	20240913	103500	12411933	797	797	797	797	0
543	20240913	103400	12411933	797	797	797	797	4
544	20240913	103300	12408745	797	797	797	797	0
545	20240913	103200	12408745	797	797	797	797	66
546	20240913	103100	12356143	799	799	799	799	0
547	20240913	103000	12356143	799	799	799	799	0
548	20240913	102900	12356143	799	799	799	799	0
549	20240913	102800	12356143	799	797	799	797	322
550	20240913	102700	12098911	797	797	797	797	4
551	20240913	102600	12095723	797	797	798	797	13
552	20240913	102500	12085361	795	795	795	795	399
553	20240913	102400	11768156	793	791	793	791	394
554	20240913	102300	11455938	793	793	793	793	0
555	20240913	102200	11455938	793	793	793	793	9
556	20240913	102100	11448801	793	791	793	791	11
557	20240913	102000	11440098	793	793	793	793	0
558	20240913	101900	11440098	793	793	793	793	0
559	20240913	101800	11440098	793	793	793	793	0
560	20240913	101700	11440098	793	793	793	793	0
561	20240913	101600	11440098	793	793	793	793	2
562	20240913	101500	11438512	793	793	793	793	85
563	20240913	101400	11371107	791	793	793	791	105
564	20240913	101300	11287988	795	795	795	795	0
565	20240913	101200	11287988	795	792	795	790	1486
566	20240913	101100	10113025	795	797	797	795	18
567	20240913	101000	10098689	797	798	799	797	114
568	20240913	100900	10007802	797	797	797	797	0
569	20240913	100800	10007802	797	797	798	797	352
570	20240913	100700	9727139	797	797	797	797	1
571	20240913	100600	9726342	797	797	797	797	0
572	20240913	100500	9726342	797	797	797	797	0
573	20240913	100400	9726342	797	797	797	797	0
574	20240913	100300	9726342	797	797	797	797	1
575	20240913	100200	9725545	797	797	797	797	0
576	20240913	100100	9725545	797	797	797	797	0
577	20240913	100000	9725545	797	797	797	797	0
578	20240913	095900	9725545	797	797	797	797	0
579	20240913	095800	9725545	797	797	797	797	5
580	20240913	095700	9721560	797	797	797	797	5
581	20240913	095600	9717575	797	797	797	797	0
582	20240913	095500	9717575	797	797	799	797	229
583	20240913	095400	9535060	797	798	798	797	646
584	20240913	095300	9019629	800	800	800	800	0
585	20240913	095200	9019629	800	800	800	800	0
586	20240913	095100	9019629	800	800	800	800	0
587	20240913	095000	9019629	800	800	800	800	112
588	20240913	094900	8930029	800	800	800	800	0
589	20240913	094800	8930029	800	800	800	800	0
590	20240913	094700	8930029	800	800	800	800	11
591	20240913	094600	8921229	800	800	800	800	0
592	20240913	094500	8921229	800	800	800	800	0
593	20240913	094400	8921229	800	799	800	799	3
594	20240913	094300	8918831	798	798	798	798	0
595	20240913	094200	8918831	798	798	798	798	0
596	20240913	094100	8918831	798	801	804	798	51
597	20240913	094000	8877885	804	800	804	800	8
598	20240913	093900	8871476	804	800	804	800	34
599	20240913	093800	8844164	800	799	800	799	5
600	20240913	093700	8840168	799	799	799	799	97
601	20240913	093600	8762665	799	799	799	799	11
602	20240913	093500	8753876	800	799	803	799	80
603	20240913	093400	8689750	799	797	803	797	20
604	20240913	093300	8673768	799	797	799	797	10
605	20240913	093200	8665780	803	797	803	797	3
606	20240913	093100	8663383	797	797	797	797	10
607	20240913	093000	8655413	798	799	805	797	46
608	20240913	092900	8618613	799	797	808	797	1288
609	20240913	092800	7579324	795	794	795	794	7
610	20240913	092700	7573765	794	794	802	794	330
611	20240913	092600	7309359	793	793	800	793	1001
612	20240913	092500	6508573	800	800	800	800	0
613	20240913	092400	6508573	800	800	800	800	0
614	20240913	092300	6508573	800	800	800	800	0
615	20240913	092200	6508573	800	800	800	800	0
616	20240913	092100	6508573	800	800	800	800	500
617	20240913	092000	6108573	800	800	800	800	2
618	20240913	091900	6106973	800	800	800	800	0
619	20240913	091800	6106973	800	800	800	800	0
620	20240913	091700	6106973	800	800	800	800	1252
621	20240913	091600	5105373	800	791	800	789	468
622	20240913	091500	4732672	801	800	801	800	6
623	20240913	091400	4727870	800	800	800	800	100
624	20240913	091300	4647870	801	801	801	801	0
625	20240913	091200	4647870	801	801	801	801	1200
626	20240913	091100	3686670	801	801	801	801	0
627	20240913	091000	3686670	801	800	801	800	1000
628	20240913	090900	2885782	801	801	801	801	0
629	20240913	090800	2885782	801	801	801	801	1000
630	20240913	090700	2084782	789	789	789	789	0
631	20240913	090600	2084782	789	789	789	789	400
632	20240913	090500	1769182	801	801	801	801	0
633	20240913	090400	1769182	801	801	801	801	72
634	20240913	090300	1711510	801	792	801	792	2000
635	20240913	090200	112253	793	793	793	793	0
636	20240913	090100	112253	793	789	793	789	100
637	20240913	090000	33099	788	789	789	788	42