KissMeData/060240/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193700	184553543	923	923	923	923	4312
3	20240911	193600	184553543	923	923	923	923	0
4	20240911	193500	184553543	923	923	923	923	0
5	20240911	193400	184553543	923	923	923	923	0
6	20240911	193300	184553543	923	923	923	923	0
7	20240911	193200	184553543	923	923	923	923	0
8	20240911	193100	184553543	923	923	923	923	0
9	20240911	193000	184553543	923	923	923	923	0
10	20240911	192900	184553543	923	923	923	923	0
11	20240911	192800	184553543	923	923	923	923	0
12	20240911	192700	184553543	923	923	923	923	0
13	20240911	192600	184553543	923	923	923	923	0
14	20240911	192500	184553543	923	923	923	923	0
15	20240911	192400	184553543	923	923	923	923	0
16	20240911	192300	184553543	923	923	923	923	0
17	20240911	192200	184553543	923	923	923	923	0
18	20240911	192100	184553543	923	923	923	923	0
19	20240911	192000	184553543	923	923	923	923	0
20	20240911	191900	184553543	923	923	923	923	0
21	20240911	191800	184553543	923	923	923	923	0
22	20240911	191700	184553543	923	923	923	923	0
23	20240911	191600	184553543	923	923	923	923	0
24	20240911	191500	184553543	923	923	923	923	0
25	20240911	191400	184553543	923	923	923	923	0
26	20240911	191300	184553543	923	923	923	923	0
27	20240911	191200	184553543	923	923	923	923	0
28	20240911	191100	184553543	923	923	923	923	0
29	20240911	191000	184553543	923	923	923	923	0
30	20240911	190900	184553543	923	923	923	923	0
31	20240911	190800	184553543	923	923	923	923	0
32	20240911	190700	184553543	923	923	923	923	4312
33	20240911	190600	184553543	923	923	923	923	0
34	20240911	190500	184553543	923	923	923	923	0
35	20240911	190400	184553543	923	923	923	923	0
36	20240911	190300	184553543	923	923	923	923	0
37	20240911	190200	184553543	923	923	923	923	0
38	20240911	190100	184553543	923	923	923	923	0
39	20240911	190000	184553543	923	923	923	923	0
40	20240911	185900	184553543	923	923	923	923	0
41	20240911	185800	184553543	923	923	923	923	0
42	20240911	185700	184553543	923	923	923	923	0
43	20240911	185600	184553543	923	923	923	923	0
44	20240911	185500	184553543	923	923	923	923	0
45	20240911	185400	184553543	923	923	923	923	0
46	20240911	185300	184553543	923	923	923	923	0
47	20240911	185200	184553543	923	923	923	923	0
48	20240911	185100	184553543	923	923	923	923	0
49	20240911	185000	184553543	923	923	923	923	0
50	20240911	184900	184553543	923	923	923	923	0
51	20240911	184800	184553543	923	923	923	923	0
52	20240911	184700	184553543	923	923	923	923	0
53	20240911	184600	184553543	923	923	923	923	0
54	20240911	184500	184553543	923	923	923	923	0
55	20240911	184400	184553543	923	923	923	923	0
56	20240911	184300	184553543	923	923	923	923	0
57	20240911	184200	184553543	923	923	923	923	0
58	20240911	184100	184553543	923	923	923	923	0
59	20240911	184000	184553543	923	923	923	923	0
60	20240911	183900	184553543	923	923	923	923	0
61	20240911	183800	184553543	923	923	923	923	0
62	20240911	183700	184553543	923	923	923	923	4312
63	20240911	183600	184553543	923	923	923	923	0
64	20240911	183500	184553543	923	923	923	923	0
65	20240911	183400	184553543	923	923	923	923	0
66	20240911	183300	184553543	923	923	923	923	0
67	20240911	183200	184553543	923	923	923	923	0
68	20240911	183100	184553543	923	923	923	923	0
69	20240911	183000	184553543	923	923	923	923	0
70	20240911	182900	184553543	923	923	923	923	0
71	20240911	182800	184553543	923	923	923	923	0
72	20240911	182700	184553543	923	923	923	923	0
73	20240911	182600	184553543	923	923	923	923	0
74	20240911	182500	184553543	923	923	923	923	0
75	20240911	182400	184553543	923	923	923	923	0
76	20240911	182300	184553543	923	923	923	923	0
77	20240911	182200	184553543	923	923	923	923	0
78	20240911	182100	184553543	923	923	923	923	0
79	20240911	182000	184553543	923	923	923	923	0
80	20240911	181900	184553543	923	923	923	923	0
81	20240911	181800	184553543	923	923	923	923	0
82	20240911	181700	184553543	923	923	923	923	0
83	20240911	181600	184553543	923	923	923	923	0
84	20240911	181500	184553543	923	923	923	923	0
85	20240911	181400	184553543	923	923	923	923	0
86	20240911	181300	184553543	923	923	923	923	0
87	20240911	181200	184553543	923	923	923	923	0
88	20240911	181100	184553543	923	923	923	923	0
89	20240911	181000	184553543	923	923	923	923	0
90	20240911	180900	184553543	923	923	923	923	0
91	20240911	180800	184553543	923	923	923	923	0
92	20240911	180700	184553543	923	923	923	923	4312
93	20240911	180600	184553543	923	923	923	923	0
94	20240911	180500	184553543	923	923	923	923	0
95	20240911	180400	184553543	923	923	923	923	0
96	20240911	180300	184553543	923	923	923	923	0
97	20240911	180200	184553543	923	923	923	923	0
98	20240911	180100	184553543	923	923	923	923	0
99	20240911	180000	184553543	923	923	923	923	0
100	20240911	175900	184553543	923	923	923	923	0
101	20240911	175800	184553543	923	923	923	923	0
102	20240911	175700	184553543	923	923	923	923	0
103	20240911	175600	184553543	923	923	923	923	0
104	20240911	175500	184553543	923	923	923	923	0
105	20240911	175400	184553543	923	923	923	923	0
106	20240911	175300	184553543	923	923	923	923	0
107	20240911	175200	184553543	923	923	923	923	0
108	20240911	175100	184553543	923	923	923	923	0
109	20240911	175000	184553543	923	923	923	923	0
110	20240911	174900	184553543	923	923	923	923	0
111	20240911	174800	184553543	923	923	923	923	0
112	20240911	174700	184553543	923	923	923	923	0
113	20240911	174600	184553543	923	923	923	923	0
114	20240911	174500	184553543	923	923	923	923	0
115	20240911	174400	184553543	923	923	923	923	0
116	20240911	174300	184553543	923	923	923	923	0
117	20240911	174200	184553543	923	923	923	923	0
118	20240911	174100	184553543	923	923	923	923	0
119	20240911	174000	184553543	923	923	923	923	0
120	20240911	173900	184553543	923	923	923	923	0
121	20240911	173800	184553543	923	923	923	923	0
122	20240911	173700	184553543	923	923	923	923	4312
123	20240911	173600	184553543	923	923	923	923	0
124	20240911	173500	184553543	923	923	923	923	0
125	20240911	173400	184553543	923	923	923	923	0
126	20240911	173300	184553543	923	923	923	923	0
127	20240911	173200	184553543	923	923	923	923	0
128	20240911	173100	184553543	923	923	923	923	0
129	20240911	173000	184553543	923	923	923	923	0
130	20240911	172900	184553543	923	923	923	923	0
131	20240911	172800	184553543	923	923	923	923	0
132	20240911	172700	184553543	923	923	923	923	0
133	20240911	172600	184553543	923	923	923	923	0
134	20240911	172500	184553543	923	923	923	923	0
135	20240911	172400	184553543	923	923	923	923	0
136	20240911	172300	184553543	923	923	923	923	0
137	20240911	172200	184553543	923	923	923	923	0
138	20240911	172100	184553543	923	923	923	923	0
139	20240911	172000	184553543	923	923	923	923	0
140	20240911	171900	184553543	923	923	923	923	0
141	20240911	171800	184553543	923	923	923	923	0
142	20240911	171700	184553543	923	923	923	923	0
143	20240911	171600	184553543	923	923	923	923	0
144	20240911	171500	184553543	923	923	923	923	0
145	20240911	171400	184553543	923	923	923	923	0
146	20240911	171300	184553543	923	923	923	923	0
147	20240911	171200	184553543	923	923	923	923	0
148	20240911	171100	184553543	923	923	923	923	0
149	20240911	171000	184553543	923	923	923	923	0
150	20240911	170900	184553543	923	923	923	923	0
151	20240911	170800	184553543	923	923	923	923	0
152	20240911	170700	184553543	923	923	923	923	4312
153	20240911	170600	184553543	923	923	923	923	0
154	20240911	170500	184553543	923	923	923	923	0
155	20240911	170400	184553543	923	923	923	923	0
156	20240911	170300	184553543	923	923	923	923	0
157	20240911	170200	184553543	923	923	923	923	0
158	20240911	170100	184553543	923	923	923	923	0
159	20240911	170000	184553543	923	923	923	923	0
160	20240911	165900	184553543	923	923	923	923	0
161	20240911	165800	184553543	923	923	923	923	0
162	20240911	165700	184553543	923	923	923	923	0
163	20240911	165600	184553543	923	923	923	923	0
164	20240911	165500	184553543	923	923	923	923	0
165	20240911	165400	184553543	923	923	923	923	0
166	20240911	165300	184553543	923	923	923	923	0
167	20240911	165200	184553543	923	923	923	923	0
168	20240911	165100	184553543	923	923	923	923	0
169	20240911	165000	184553543	923	923	923	923	0
170	20240911	164900	184553543	923	923	923	923	0
171	20240911	164800	184553543	923	923	923	923	0
172	20240911	164700	184553543	923	923	923	923	0
173	20240911	164600	184553543	923	923	923	923	0
174	20240911	164500	184553543	923	923	923	923	0
175	20240911	164400	184553543	923	923	923	923	0
176	20240911	164300	184553543	923	923	923	923	0
177	20240911	164200	184553543	923	923	923	923	0
178	20240911	164100	184553543	923	923	923	923	0
179	20240911	164000	184553543	923	923	923	923	0
180	20240911	163900	184553543	923	923	923	923	0
181	20240911	163800	184553543	923	923	923	923	0
182	20240911	163700	184553543	923	923	923	923	4312
183	20240911	163600	184553543	923	923	923	923	0
184	20240911	163500	184553543	923	923	923	923	0
185	20240911	163400	184553543	923	923	923	923	0
186	20240911	163300	184553543	923	923	923	923	0
187	20240911	163200	184553543	923	923	923	923	0
188	20240911	163100	184553543	923	923	923	923	0
189	20240911	163000	184553543	923	923	923	923	0
190	20240911	162900	184553543	923	923	923	923	0
191	20240911	162800	184553543	923	923	923	923	0
192	20240911	162700	184553543	923	923	923	923	0
193	20240911	162600	184553543	923	923	923	923	0
194	20240911	162500	184553543	923	923	923	923	0
195	20240911	162400	184553543	923	923	923	923	0
196	20240911	162300	184553543	923	923	923	923	0
197	20240911	162200	184553543	923	923	923	923	0
198	20240911	162100	184553543	923	923	923	923	0
199	20240911	162000	184553543	923	923	923	923	0
200	20240911	161900	184553543	923	923	923	923	0
201	20240911	161800	184553543	923	923	923	923	0
202	20240911	161700	184553543	923	923	923	923	0
203	20240911	161600	184553543	923	923	923	923	0
204	20240911	161500	184553543	923	923	923	923	0
205	20240911	161400	184553543	923	923	923	923	0
206	20240911	161300	184553543	923	923	923	923	0
207	20240911	161200	184553543	923	923	923	923	0
208	20240911	161100	184553543	923	923	923	923	0
209	20240911	161000	184553543	923	923	923	923	0
210	20240911	160900	184553543	923	923	923	923	0
211	20240911	160800	184553543	923	923	923	923	0
212	20240911	160700	184553543	923	923	923	923	4312
213	20240911	160600	184553543	923	923	923	923	0
214	20240911	160500	184553543	923	923	923	923	0
215	20240911	160400	184553543	923	923	923	923	0
216	20240911	160300	184553543	923	923	923	923	0
217	20240911	160200	184553543	923	923	923	923	0
218	20240911	160100	184553543	923	923	923	923	0
219	20240911	160000	184553543	923	923	923	923	0
220	20240911	155900	184553543	923	923	923	923	0
221	20240911	155800	184553543	923	923	923	923	0
222	20240911	155700	184553543	923	923	923	923	0
223	20240911	155600	184553543	923	923	923	923	0
224	20240911	155500	184553543	923	923	923	923	0
225	20240911	155400	184553543	923	923	923	923	0
226	20240911	155300	184553543	923	923	923	923	0
227	20240911	155200	184553543	923	923	923	923	0
228	20240911	155100	184553543	923	923	923	923	0
229	20240911	155000	184553543	923	923	923	923	0
230	20240911	154900	184553543	923	923	923	923	0
231	20240911	154800	184553543	923	923	923	923	0
232	20240911	154700	184553543	923	923	923	923	0
233	20240911	154600	184553543	923	923	923	923	0
234	20240911	154500	184553543	923	923	923	923	0
235	20240911	154400	184553543	923	923	923	923	0
236	20240911	154300	184553543	923	923	923	923	0
237	20240911	154200	184553543	923	923	923	923	0
238	20240911	154100	184553543	923	923	923	923	0
239	20240911	154000	184553543	923	923	923	923	0
240	20240911	153900	184553543	923	923	923	923	0
241	20240911	153800	184553543	923	923	923	923	0
242	20240911	153700	184553543	923	923	923	923	4312
243	20240911	153600	184553543	923	923	923	923	0
244	20240911	153500	184553543	923	923	923	923	0
245	20240911	153400	184553543	923	923	923	923	0
246	20240911	153300	184553543	923	923	923	923	0
247	20240911	153200	184553543	923	923	923	923	0
248	20240911	153100	184553543	923	923	923	923	0
249	20240911	153000	184553543	923	923	923	923	4312
250	20240911	152900	180573567	917	917	917	917	0
251	20240911	152800	180573567	917	917	917	917	0
252	20240911	152700	180573567	917	917	917	917	0
253	20240911	152600	180573567	917	917	917	917	0
254	20240911	152500	180573567	917	917	917	917	0
255	20240911	152400	180573567	917	917	917	917	0
256	20240911	152300	180573567	917	917	917	917	0
257	20240911	152200	180573567	917	917	917	917	0
258	20240911	152100	180573567	917	917	917	917	0
259	20240911	152000	180573567	917	917	917	917	0
260	20240911	151900	180573567	917	924	924	917	1075
261	20240911	151800	179587743	924	924	924	924	80
262	20240911	151700	179513823	924	920	924	920	1492
263	20240911	151600	178137687	920	905	920	901	5430
264	20240911	151500	173195079	905	900	905	893	298
265	20240911	151400	172926070	900	893	901	893	3211
266	20240911	151300	170036365	891	885	891	881	4515
267	20240911	151200	166028227	885	881	885	881	1624
268	20240911	151100	164593483	881	879	883	879	1893
269	20240911	151000	162925714	876	867	877	867	5344
270	20240911	150900	158265596	866	866	866	866	550
271	20240911	150800	157789296	867	867	867	867	510
272	20240911	150700	157347126	867	867	867	867	110
273	20240911	150600	157251756	862	862	862	862	64
274	20240911	150500	157196588	862	862	862	862	0
275	20240911	150400	157196588	862	862	862	862	0
276	20240911	150300	157196588	862	862	862	862	1024
277	20240911	150200	156313900	862	866	866	862	1000
278	20240911	150100	155451058	862	862	862	862	0
279	20240911	150000	155451058	862	862	862	862	150
280	20240911	145900	155321758	869	865	869	865	576
281	20240911	145800	154822978	861	865	865	861	521
282	20240911	145700	154373523	865	865	865	865	43
283	20240911	145600	154336328	865	869	869	865	14
284	20240911	145500	154324202	869	869	869	869	50
285	20240911	145400	154280752	860	868	868	860	10000
286	20240911	145300	145658363	868	868	868	868	0
287	20240911	145200	145658363	868	870	870	868	2800
288	20240911	145100	143225626	869	872	873	869	6500
289	20240911	145000	137563044	873	873	873	873	100
290	20240911	144900	137475744	873	873	873	873	1000
291	20240911	144800	136602744	873	873	873	873	0
292	20240911	144700	136602744	873	873	873	873	1157
293	20240911	144600	135592683	873	873	873	870	527
294	20240911	144500	135133184	873	873	873	873	572
295	20240911	144400	134633828	873	873	873	873	0
296	20240911	144300	134633828	873	873	873	873	124
297	20240911	144200	134525576	873	873	873	873	0
298	20240911	144100	134525576	873	873	873	873	0
299	20240911	144000	134525576	873	873	873	873	2
300	20240911	143900	134523830	873	873	873	873	50
301	20240911	143800	134480180	873	872	873	870	1620
302	20240911	143700	133070022	873	874	874	873	65
303	20240911	143600	133013276	874	875	875	874	66
304	20240911	143500	132955548	876	876	876	876	0
305	20240911	143400	132955548	876	877	877	876	8
306	20240911	143300	132948533	877	877	877	877	2
307	20240911	143200	132946779	877	877	877	877	20
308	20240911	143100	132929239	879	879	879	879	114
309	20240911	143000	132829033	877	879	879	877	22
310	20240911	142900	132809697	880	881	881	880	3
311	20240911	142800	132807055	882	882	882	882	271
312	20240911	142700	132568033	882	886	886	882	1102
313	20240911	142600	131591799	885	890	890	883	1499
314	20240911	142500	130266335	891	891	891	891	0
315	20240911	142400	130266335	891	891	891	891	0
316	20240911	142300	130266335	891	891	891	891	0
317	20240911	142200	130266335	891	891	891	891	0
318	20240911	142100	130266335	891	886	891	886	500
319	20240911	142000	129822981	886	886	886	886	50
320	20240911	141900	129778681	885	885	885	885	0
321	20240911	141800	129778681	885	885	885	885	51
322	20240911	141700	129733546	884	884	884	884	31
323	20240911	141600	129706142	883	883	883	883	1
324	20240911	141500	129705259	883	881	883	881	782
325	20240911	141400	129015247	881	873	881	873	155
326	20240911	141300	128879494	870	883	888	870	810
327	20240911	141200	128164728	884	883	884	883	4
328	20240911	141100	128161194	881	879	881	879	101
329	20240911	141000	128072413	879	879	879	879	0
330	20240911	140900	128072413	879	888	888	870	4478
331	20240911	140800	124162398	891	891	891	891	0
332	20240911	140700	124162398	891	889	891	889	500
333	20240911	140600	123717269	891	885	891	885	1902
334	20240911	140500	122027846	886	879	886	879	1001
335	20240911	140400	121147367	879	879	879	879	203
336	20240911	140300	120968930	879	874	879	869	2786
337	20240911	140200	118545756	870	883	886	870	5151
338	20240911	140100	114020075	880	883	883	880	323
339	20240911	140000	113735481	883	875	893	871	3191
340	20240911	135900	110927591	871	867	873	867	2736
341	20240911	135800	108552574	862	862	862	862	0
342	20240911	135700	108552574	862	871	878	862	516
343	20240911	135600	108105651	862	887	889	862	4110
344	20240911	135500	104534382	879	876	887	874	3487
345	20240911	135400	101481229	875	894	894	875	4882
346	20240911	135300	97160477	899	898	899	894	4561
347	20240911	135200	93077639	896	896	896	896	0
348	20240911	135100	93077639	896	896	896	896	26
349	20240911	135000	93054343	898	899	899	898	236
350	20240911	134900	92842329	899	899	899	899	0
351	20240911	134800	92842329	899	899	899	899	0
352	20240911	134700	92842329	899	899	899	899	14
353	20240911	134600	92829743	901	901	901	901	20
354	20240911	134500	92811723	901	901	901	901	0
355	20240911	134400	92811723	901	901	901	901	1
356	20240911	134300	92810822	899	899	899	899	0
357	20240911	134200	92810822	899	899	899	899	0
358	20240911	134100	92810822	899	901	901	899	112
359	20240911	134000	92710132	904	904	904	904	0
360	20240911	133900	92710132	904	904	904	904	0
361	20240911	133800	92710132	904	904	904	904	0
362	20240911	133700	92710132	904	904	904	904	0
363	20240911	133600	92710132	904	904	904	904	4
364	20240911	133500	92706516	896	896	896	896	0
365	20240911	133400	92706516	896	903	903	896	891
366	20240911	133300	91905700	903	903	903	903	0
367	20240911	133200	91905700	903	903	903	903	92
368	20240911	133100	91822624	906	906	906	906	0
369	20240911	133000	91822624	906	906	906	906	0
370	20240911	132900	91822624	906	906	906	906	0
371	20240911	132800	91822624	906	906	906	906	1
372	20240911	132700	91821718	900	900	900	900	0
373	20240911	132600	91821718	900	900	900	900	301
374	20240911	132500	91550818	900	906	906	900	393
375	20240911	132400	91197034	900	900	900	900	200
376	20240911	132300	91017034	900	902	902	900	4643
377	20240911	132200	86833652	903	903	903	903	0
378	20240911	132100	86833652	903	903	903	903	454
379	20240911	132000	86423690	907	907	907	907	0
380	20240911	131900	86423690	907	907	907	907	0
381	20240911	131800	86423690	907	907	907	907	0
382	20240911	131700	86423690	907	907	907	907	70
383	20240911	131600	86360200	907	907	907	907	1
384	20240911	131500	86359293	901	901	901	901	0
385	20240911	131400	86359293	901	902	902	901	550
386	20240911	131300	85863737	901	901	901	901	500
387	20240911	131200	85413237	900	909	909	900	1000
388	20240911	131100	84511497	910	910	910	910	1
389	20240911	131000	84510587	911	911	911	911	1
390	20240911	130900	84509676	912	912	912	912	0
391	20240911	130800	84509676	912	912	912	912	0
392	20240911	130700	84509676	912	912	912	912	1
393	20240911	130600	84508764	913	913	913	913	0
394	20240911	130500	84508764	913	913	913	913	1
395	20240911	130400	84507851	915	915	915	915	0
396	20240911	130300	84507851	915	915	915	915	0
397	20240911	130200	84507851	915	915	915	915	0
398	20240911	130100	84507851	915	915	915	915	590
399	20240911	130000	83968001	918	918	918	918	0
400	20240911	125900	83968001	918	918	918	918	61
401	20240911	125800	83912003	922	922	922	922	0
402	20240911	125700	83912003	922	922	922	922	0
403	20240911	125600	83912003	922	922	922	922	0
404	20240911	125500	83912003	922	922	922	922	0
405	20240911	125400	83912003	922	922	922	922	0
406	20240911	125300	83912003	922	922	922	922	0
407	20240911	125200	83912003	922	922	922	922	2
408	20240911	125100	83910159	915	915	915	915	0
409	20240911	125000	83910159	915	919	919	915	13
410	20240911	124900	83898258	921	921	921	921	1
411	20240911	124800	83897337	923	929	934	923	1804
412	20240911	124700	82230402	939	912	939	912	1413
413	20240911	124600	80931108	912	912	912	912	0
414	20240911	124500	80931108	912	912	912	912	0
415	20240911	124400	80931108	912	912	912	912	50
416	20240911	124300	80885508	912	912	912	912	0
417	20240911	124200	80885508	912	912	912	912	1
418	20240911	124100	80884596	912	912	912	912	1
419	20240911	124000	80883684	913	913	913	913	1
420	20240911	123900	80882771	913	913	913	913	0
421	20240911	123800	80882771	913	913	914	913	301
422	20240911	123700	80607798	914	914	914	914	0
423	20240911	123600	80607798	914	913	914	913	300
424	20240911	123500	80333608	914	914	914	914	54
425	20240911	123400	80284252	916	916	916	916	0
426	20240911	123300	80284252	916	916	916	916	0
427	20240911	123200	80284252	916	916	916	916	0
428	20240911	123100	80284252	916	916	916	916	1
429	20240911	123000	80283336	913	909	913	909	3
430	20240911	122900	80280603	907	905	907	905	1322
431	20240911	122800	79084077	905	905	905	905	50
432	20240911	122700	79038827	901	901	901	901	100
433	20240911	122600	78948727	900	900	900	900	554
434	20240911	122500	78450127	900	903	903	900	1645
435	20240911	122400	76968129	905	906	906	905	239
436	20240911	122300	76751821	906	911	911	906	7346
437	20240911	122200	70088012	912	912	912	912	38
438	20240911	122100	70053356	913	915	915	913	32
439	20240911	122000	70024137	916	916	916	916	0
440	20240911	121900	70024137	916	916	916	916	0
441	20240911	121800	70024137	916	916	916	916	0
442	20240911	121700	70024137	916	916	916	916	0
443	20240911	121600	70024137	916	916	916	916	0
444	20240911	121500	70024137	916	916	916	916	79
445	20240911	121400	69951773	917	917	917	917	0
446	20240911	121300	69951773	917	917	917	917	0
447	20240911	121200	69951773	917	917	917	917	574
448	20240911	121100	69425415	918	918	918	918	19
449	20240911	121000	69407973	920	920	920	920	0
450	20240911	120900	69407973	920	920	920	920	625
451	20240911	120800	68832973	919	916	919	916	30
452	20240911	120700	68805467	912	911	912	911	4962
453	20240911	120600	64281163	908	908	908	908	500
454	20240911	120500	63827163	908	910	910	908	472
455	20240911	120400	63398176	910	910	910	910	561
456	20240911	120300	62887666	909	910	910	909	500
457	20240911	120200	62433066	912	912	912	912	0
458	20240911	120100	62433066	912	912	912	912	0
459	20240911	120000	62433066	912	912	912	912	0
460	20240911	115900	62433066	912	912	912	912	0
461	20240911	115800	62433066	912	911	912	910	736
462	20240911	115700	61762158	912	912	912	912	0
463	20240911	115600	61762158	912	911	912	911	16
464	20240911	115500	61747572	911	911	911	911	1
465	20240911	115400	61746661	911	911	911	911	300
466	20240911	115300	61473361	910	910	910	910	100
467	20240911	115200	61382361	909	911	911	909	694
468	20240911	115100	60750847	911	912	913	911	136
469	20240911	115000	60626821	912	911	912	911	20
470	20240911	114900	60608591	911	911	911	911	5
471	20240911	114800	60604036	912	906	912	906	549
472	20240911	114700	60106042	906	913	913	906	3421
473	20240911	114600	56999033	913	915	915	913	955
474	20240911	114500	56126315	917	917	917	917	832
475	20240911	114400	55363371	917	917	917	917	0
476	20240911	114300	55363371	917	918	919	917	834
477	20240911	114200	54597774	918	919	919	918	200
478	20240911	114100	54414173	918	918	918	918	0
479	20240911	114000	54414173	918	918	918	918	50
480	20240911	113900	54368273	918	918	918	918	0
481	20240911	113800	54368273	918	918	918	918	0
482	20240911	113700	54368273	918	920	920	918	1086
483	20240911	113600	53370011	920	920	920	920	0
484	20240911	113500	53370011	920	918	920	918	1177
485	20240911	113400	52287500	920	920	920	920	5
486	20240911	113300	52282900	920	920	920	920	13
487	20240911	113200	52270940	920	920	920	918	186
488	20240911	113100	52099916	920	920	920	920	0
489	20240911	113000	52099916	920	919	920	919	234
490	20240911	112900	51884658	920	920	920	920	62
491	20240911	112800	51827618	920	920	920	920	0
492	20240911	112700	51827618	920	920	920	920	0
493	20240911	112600	51827618	920	925	925	920	4873
494	20240911	112500	47342461	925	925	925	925	0
495	20240911	112400	47342461	925	925	925	925	0
496	20240911	112300	47342461	925	925	925	925	0
497	20240911	112200	47342461	925	925	925	925	0
498	20240911	112100	47342461	925	925	925	925	0
499	20240911	112000	47342461	925	925	925	925	0
500	20240911	111900	47342461	925	925	925	925	0
501	20240911	111800	47342461	925	925	925	925	331
502	20240911	111700	47036286	925	925	925	925	0
503	20240911	111600	47036286	925	925	925	925	0
504	20240911	111500	47036286	925	925	925	925	0
505	20240911	111400	47036286	925	925	925	925	0
506	20240911	111300	47036286	925	930	930	925	101
507	20240911	111200	46942856	924	924	924	924	0
508	20240911	111100	46942856	924	924	924	924	0
509	20240911	111000	46942856	924	925	925	924	1933
510	20240911	110900	45156763	934	924	934	924	1001
511	20240911	110800	44231829	932	932	932	932	0
512	20240911	110700	44231829	932	932	932	932	0
513	20240911	110600	44231829	932	930	932	930	1000
514	20240911	110500	43300179	930	930	930	930	0
515	20240911	110400	43300179	930	930	930	930	0
516	20240911	110300	43300179	930	930	930	930	0
517	20240911	110200	43300179	930	929	930	929	159
518	20240911	110100	43152404	930	930	930	930	0
519	20240911	110000	43152404	930	930	930	930	0
520	20240911	105900	43152404	930	930	930	930	0
521	20240911	105800	43152404	930	930	930	930	0
522	20240911	105700	43152404	930	930	930	930	0
523	20240911	105600	43152404	930	930	930	930	0
524	20240911	105500	43152404	930	930	930	930	0
525	20240911	105400	43152404	930	930	930	930	96
526	20240911	105300	43063124	930	930	930	930	178
527	20240911	105200	42897584	930	930	930	930	0
528	20240911	105100	42897584	930	930	930	930	0
529	20240911	105000	42897584	930	930	930	930	0
530	20240911	104900	42897584	930	930	930	930	0
531	20240911	104800	42897584	930	923	930	923	1001
532	20240911	104700	41973654	927	927	927	927	133
533	20240911	104600	41850363	927	927	927	927	0
534	20240911	104500	41850363	927	927	927	927	67
535	20240911	104400	41788254	927	927	927	927	100
536	20240911	104300	41695554	927	927	927	927	207
537	20240911	104200	41503665	927	927	927	927	100
538	20240911	104100	41410965	927	927	927	927	0
539	20240911	104000	41410965	927	927	927	927	0
540	20240911	103900	41410965	927	927	927	927	0
541	20240911	103800	41410965	927	927	927	927	0
542	20240911	103700	41410965	927	923	927	923	1002
543	20240911	103600	40483671	920	923	923	920	526
544	20240911	103500	39998900	927	925	927	923	688
545	20240911	103400	39362474	927	927	927	927	317
546	20240911	103300	39068615	935	931	935	928	4265
547	20240911	103200	35100306	931	931	931	931	0
548	20240911	103100	35100306	931	931	931	931	607
549	20240911	103000	34535189	931	931	931	931	1000
550	20240911	102900	33604189	931	935	935	931	5683
551	20240911	102800	28309672	935	935	935	935	0
552	20240911	102700	28309672	935	935	935	935	1
553	20240911	102600	28308737	935	937	937	935	885
554	20240911	102500	27480613	941	941	941	941	0
555	20240911	102400	27480613	941	941	941	941	0
556	20240911	102300	27480613	941	941	941	941	22
557	20240911	102200	27459911	941	941	941	941	0
558	20240911	102100	27459911	941	941	941	941	0
559	20240911	102000	27459911	941	940	941	940	2000
560	20240911	101900	25579356	940	940	940	940	1
561	20240911	101800	25578416	936	936	936	936	3
562	20240911	101700	25575608	936	937	937	936	214
563	20240911	101600	25375196	937	939	940	937	1356
564	20240911	101500	24103580	939	939	939	938	782
565	20240911	101400	23369665	939	940	940	939	255
566	20240911	101300	23129976	940	941	941	940	2105
567	20240911	101200	21150679	941	942	942	941	2000
568	20240911	101100	19267679	943	943	943	943	0
569	20240911	101000	19267679	943	943	943	943	1089
570	20240911	100900	18240752	943	943	943	943	0
571	20240911	100800	18240752	943	943	943	943	0
572	20240911	100700	18240752	943	950	950	943	624
573	20240911	100600	17648120	950	950	950	950	0
574	20240911	100500	17648120	950	950	950	950	1
575	20240911	100400	17647170	952	952	952	952	0
576	20240911	100300	17647170	952	952	952	952	0
577	20240911	100200	17647170	952	952	952	952	0
578	20240911	100100	17647170	952	952	952	952	0
579	20240911	100000	17647170	952	952	952	952	0
580	20240911	095900	17647170	952	952	952	952	0
581	20240911	095800	17647170	952	952	952	952	0
582	20240911	095700	17647170	952	952	952	952	0
583	20240911	095600	17647170	952	952	952	952	0
584	20240911	095500	17647170	952	952	952	952	0
585	20240911	095400	17647170	952	950	952	950	2
586	20240911	095300	17645268	941	947	955	941	1820
587	20240911	095200	15918781	947	947	947	947	40
588	20240911	095100	15880901	947	947	947	947	4
589	20240911	095000	15877113	947	947	947	947	1
590	20240911	094900	15876166	944	944	944	944	0
591	20240911	094800	15876166	944	944	944	944	12
592	20240911	094700	15864838	944	947	947	944	944
593	20240911	094600	14972124	947	947	947	947	436
594	20240911	094500	14559232	947	948	948	947	45
595	20240911	094400	14516599	953	948	953	948	51
596	20240911	094300	14468246	948	950	950	948	1194
597	20240911	094200	13334979	954	954	954	954	0
598	20240911	094100	13334979	954	954	954	954	0
599	20240911	094000	13334979	954	954	954	954	0
600	20240911	093900	13334979	954	954	954	954	69
601	20240911	093800	13269153	955	951	955	951	1772
602	20240911	093700	11583864	955	955	955	955	0
603	20240911	093600	11583864	955	955	955	955	7
604	20240911	093500	11577179	955	955	955	955	0
605	20240911	093400	11577179	955	955	955	955	1
606	20240911	093300	11576224	951	952	952	951	763
607	20240911	093200	10850606	955	955	955	955	354
608	20240911	093100	10512536	955	955	955	955	1
609	20240911	093000	10511581	955	955	955	955	0
610	20240911	092900	10511581	955	955	955	955	0
611	20240911	092800	10511581	955	955	955	955	0
612	20240911	092700	10511581	955	955	955	955	1430
613	20240911	092600	9145931	952	952	952	952	100
614	20240911	092500	9050731	953	952	953	949	5569
615	20240911	092400	3754848	952	955	955	952	629
616	20240911	092300	3155224	952	953	953	952	400
617	20240911	092200	2774304	955	955	955	955	1
618	20240911	092100	2773349	954	953	954	953	3
619	20240911	092000	2770489	952	952	952	952	200
620	20240911	091900	2580089	952	953	953	952	312
621	20240911	091800	2283003	955	955	955	955	2
622	20240911	091700	2281093	955	955	955	955	1
623	20240911	091600	2280138	955	955	955	955	9
624	20240911	091500	2271543	955	955	955	955	100
625	20240911	091400	2176043	952	952	952	952	0
626	20240911	091300	2176043	952	958	958	952	538
627	20240911	091200	1662797	959	959	959	959	1
628	20240911	091100	1661838	959	959	959	959	0
629	20240911	091000	1661838	959	959	959	959	11
630	20240911	090900	1651289	961	961	961	961	1
631	20240911	090800	1650328	963	965	965	963	199
632	20240911	090700	1458297	965	965	965	965	3
633	20240911	090600	1455402	970	970	970	970	200
634	20240911	090500	1261402	973	965	973	965	300
635	20240911	090400	971004	958	966	966	958	9
636	20240911	090300	962374	958	958	958	958	20
637	20240911	090200	943214	967	967	967	967	0
638	20240911	090100	943214	967	966	967	966	2
639	20240911	090000	941281	957	957	962	957	983