KissMeData/016880/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190100	120233964	923	923	923	923	3016
3	20240911	190000	120233964	923	923	923	923	0
4	20240911	185900	120233964	923	923	923	923	0
5	20240911	185800	120233964	923	923	923	923	0
6	20240911	185700	120233964	923	923	923	923	0
7	20240911	185600	120233964	923	923	923	923	0
8	20240911	185500	120233964	923	923	923	923	0
9	20240911	185400	120233964	923	923	923	923	0
10	20240911	185300	120233964	923	923	923	923	0
11	20240911	185200	120233964	923	923	923	923	0
12	20240911	185100	120233964	923	923	923	923	0
13	20240911	185000	120233964	923	923	923	923	0
14	20240911	184900	120233964	923	923	923	923	0
15	20240911	184800	120233964	923	923	923	923	0
16	20240911	184700	120233964	923	923	923	923	0
17	20240911	184600	120233964	923	923	923	923	0
18	20240911	184500	120233964	923	923	923	923	0
19	20240911	184400	120233964	923	923	923	923	0
20	20240911	184300	120233964	923	923	923	923	0
21	20240911	184200	120233964	923	923	923	923	0
22	20240911	184100	120233964	923	923	923	923	0
23	20240911	184000	120233964	923	923	923	923	0
24	20240911	183900	120233964	923	923	923	923	0
25	20240911	183800	120233964	923	923	923	923	0
26	20240911	183700	120233964	923	923	923	923	0
27	20240911	183600	120233964	923	923	923	923	0
28	20240911	183500	120233964	923	923	923	923	0
29	20240911	183400	120233964	923	923	923	923	0
30	20240911	183300	120233964	923	923	923	923	0
31	20240911	183200	120233964	923	923	923	923	0
32	20240911	183100	120233964	923	923	923	923	3016
33	20240911	183000	120233964	923	923	923	923	0
34	20240911	182900	120233964	923	923	923	923	0
35	20240911	182800	120233964	923	923	923	923	0
36	20240911	182700	120233964	923	923	923	923	0
37	20240911	182600	120233964	923	923	923	923	0
38	20240911	182500	120233964	923	923	923	923	0
39	20240911	182400	120233964	923	923	923	923	0
40	20240911	182300	120233964	923	923	923	923	0
41	20240911	182200	120233964	923	923	923	923	0
42	20240911	182100	120233964	923	923	923	923	0
43	20240911	182000	120233964	923	923	923	923	0
44	20240911	181900	120233964	923	923	923	923	0
45	20240911	181800	120233964	923	923	923	923	0
46	20240911	181700	120233964	923	923	923	923	0
47	20240911	181600	120233964	923	923	923	923	0
48	20240911	181500	120233964	923	923	923	923	0
49	20240911	181400	120233964	923	923	923	923	0
50	20240911	181300	120233964	923	923	923	923	0
51	20240911	181200	120233964	923	923	923	923	0
52	20240911	181100	120233964	923	923	923	923	0
53	20240911	181000	120233964	923	923	923	923	0
54	20240911	180900	120233964	923	923	923	923	0
55	20240911	180800	120233964	923	923	923	923	0
56	20240911	180700	120233964	923	923	923	923	0
57	20240911	180600	120233964	923	923	923	923	0
58	20240911	180500	120233964	923	923	923	923	0
59	20240911	180400	120233964	923	923	923	923	0
60	20240911	180300	120233964	923	923	923	923	0
61	20240911	180200	120233964	923	923	923	923	0
62	20240911	180100	120233964	923	923	923	923	3016
63	20240911	180000	120233964	923	923	923	923	0
64	20240911	175900	120233964	923	923	923	923	0
65	20240911	175800	120233964	923	923	923	923	0
66	20240911	175700	120233964	923	923	923	923	0
67	20240911	175600	120233964	923	923	923	923	0
68	20240911	175500	120233964	923	923	923	923	0
69	20240911	175400	120233964	923	923	923	923	0
70	20240911	175300	120233964	923	923	923	923	0
71	20240911	175200	120233964	923	923	923	923	0
72	20240911	175100	120233964	923	923	923	923	0
73	20240911	175000	120233964	923	923	923	923	0
74	20240911	174900	120233964	923	923	923	923	0
75	20240911	174800	120233964	923	923	923	923	0
76	20240911	174700	120233964	923	923	923	923	0
77	20240911	174600	120233964	923	923	923	923	0
78	20240911	174500	120233964	923	923	923	923	0
79	20240911	174400	120233964	923	923	923	923	0
80	20240911	174300	120233964	923	923	923	923	0
81	20240911	174200	120233964	923	923	923	923	0
82	20240911	174100	120233964	923	923	923	923	0
83	20240911	174000	120233964	923	923	923	923	0
84	20240911	173900	120233964	923	923	923	923	0
85	20240911	173800	120233964	923	923	923	923	0
86	20240911	173700	120233964	923	923	923	923	0
87	20240911	173600	120233964	923	923	923	923	0
88	20240911	173500	120233964	923	923	923	923	0
89	20240911	173400	120233964	923	923	923	923	0
90	20240911	173300	120233964	923	923	923	923	0
91	20240911	173200	120233964	923	923	923	923	0
92	20240911	173100	120233964	923	923	923	923	3016
93	20240911	173000	120233964	923	923	923	923	0
94	20240911	172900	120233964	923	923	923	923	0
95	20240911	172800	120233964	923	923	923	923	0
96	20240911	172700	120233964	923	923	923	923	0
97	20240911	172600	120233964	923	923	923	923	0
98	20240911	172500	120233964	923	923	923	923	0
99	20240911	172400	120233964	923	923	923	923	0
100	20240911	172300	120233964	923	923	923	923	0
101	20240911	172200	120233964	923	923	923	923	0
102	20240911	172100	120233964	923	923	923	923	0
103	20240911	172000	120233964	923	923	923	923	0
104	20240911	171900	120233964	923	923	923	923	0
105	20240911	171800	120233964	923	923	923	923	0
106	20240911	171700	120233964	923	923	923	923	0
107	20240911	171600	120233964	923	923	923	923	0
108	20240911	171500	120233964	923	923	923	923	0
109	20240911	171400	120233964	923	923	923	923	0
110	20240911	171300	120233964	923	923	923	923	0
111	20240911	171200	120233964	923	923	923	923	0
112	20240911	171100	120233964	923	923	923	923	0
113	20240911	171000	120233964	923	923	923	923	0
114	20240911	170900	120233964	923	923	923	923	0
115	20240911	170800	120233964	923	923	923	923	0
116	20240911	170700	120233964	923	923	923	923	0
117	20240911	170600	120233964	923	923	923	923	0
118	20240911	170500	120233964	923	923	923	923	0
119	20240911	170400	120233964	923	923	923	923	0
120	20240911	170300	120233964	923	923	923	923	0
121	20240911	170200	120233964	923	923	923	923	0
122	20240911	170100	120233964	923	923	923	923	3016
123	20240911	170000	120233964	923	923	923	923	0
124	20240911	165900	120233964	923	923	923	923	0
125	20240911	165800	120233964	923	923	923	923	0
126	20240911	165700	120233964	923	923	923	923	0
127	20240911	165600	120233964	923	923	923	923	0
128	20240911	165500	120233964	923	923	923	923	0
129	20240911	165400	120233964	923	923	923	923	0
130	20240911	165300	120233964	923	923	923	923	0
131	20240911	165200	120233964	923	923	923	923	0
132	20240911	165100	120233964	923	923	923	923	0
133	20240911	165000	120233964	923	923	923	923	0
134	20240911	164900	120233964	923	923	923	923	0
135	20240911	164800	120233964	923	923	923	923	0
136	20240911	164700	120233964	923	923	923	923	0
137	20240911	164600	120233964	923	923	923	923	0
138	20240911	164500	120233964	923	923	923	923	0
139	20240911	164400	120233964	923	923	923	923	0
140	20240911	164300	120233964	923	923	923	923	0
141	20240911	164200	120233964	923	923	923	923	0
142	20240911	164100	120233964	923	923	923	923	0
143	20240911	164000	120233964	923	923	923	923	0
144	20240911	163900	120233964	923	923	923	923	0
145	20240911	163800	120233964	923	923	923	923	0
146	20240911	163700	120233964	923	923	923	923	0
147	20240911	163600	120233964	923	923	923	923	0
148	20240911	163500	120233964	923	923	923	923	0
149	20240911	163400	120233964	923	923	923	923	0
150	20240911	163300	120233964	923	923	923	923	0
151	20240911	163200	120233964	923	923	923	923	0
152	20240911	163100	120233964	923	923	923	923	3016
153	20240911	163000	120233964	923	923	923	923	0
154	20240911	162900	120233964	923	923	923	923	0
155	20240911	162800	120233964	923	923	923	923	0
156	20240911	162700	120233964	923	923	923	923	0
157	20240911	162600	120233964	923	923	923	923	0
158	20240911	162500	120233964	923	923	923	923	0
159	20240911	162400	120233964	923	923	923	923	0
160	20240911	162300	120233964	923	923	923	923	0
161	20240911	162200	120233964	923	923	923	923	0
162	20240911	162100	120233964	923	923	923	923	0
163	20240911	162000	120233964	923	923	923	923	0
164	20240911	161900	120233964	923	923	923	923	0
165	20240911	161800	120233964	923	923	923	923	0
166	20240911	161700	120233964	923	923	923	923	0
167	20240911	161600	120233964	923	923	923	923	0
168	20240911	161500	120233964	923	923	923	923	0
169	20240911	161400	120233964	923	923	923	923	0
170	20240911	161300	120233964	923	923	923	923	0
171	20240911	161200	120233964	923	923	923	923	0
172	20240911	161100	120233964	923	923	923	923	0
173	20240911	161000	120233964	923	923	923	923	0
174	20240911	160900	120233964	923	923	923	923	0
175	20240911	160800	120233964	923	923	923	923	0
176	20240911	160700	120233964	923	923	923	923	0
177	20240911	160600	120233964	923	923	923	923	0
178	20240911	160500	120233964	923	923	923	923	0
179	20240911	160400	120233964	923	923	923	923	0
180	20240911	160300	120233964	923	923	923	923	0
181	20240911	160200	120233964	923	923	923	923	0
182	20240911	160100	120233964	923	923	923	923	3016
183	20240911	160000	120233964	923	923	923	923	0
184	20240911	155900	120233964	923	923	923	923	0
185	20240911	155800	120233964	923	923	923	923	0
186	20240911	155700	120233964	923	923	923	923	0
187	20240911	155600	120233964	923	923	923	923	0
188	20240911	155500	120233964	923	923	923	923	0
189	20240911	155400	120233964	923	923	923	923	0
190	20240911	155300	120233964	923	923	923	923	0
191	20240911	155200	120233964	923	923	923	923	0
192	20240911	155100	120233964	923	923	923	923	0
193	20240911	155000	120233964	923	923	923	923	0
194	20240911	154900	120233964	923	923	923	923	0
195	20240911	154800	120233964	923	923	923	923	0
196	20240911	154700	120233964	923	923	923	923	0
197	20240911	154600	120233964	923	923	923	923	0
198	20240911	154500	120233964	923	923	923	923	0
199	20240911	154400	120233964	923	923	923	923	0
200	20240911	154300	120233964	923	923	923	923	0
201	20240911	154200	120233964	923	923	923	923	0
202	20240911	154100	120233964	923	923	923	923	0
203	20240911	154000	120233964	923	923	923	923	0
204	20240911	153900	120233964	923	923	923	923	0
205	20240911	153800	120233964	923	923	923	923	0
206	20240911	153700	120233964	923	923	923	923	0
207	20240911	153600	120233964	923	923	923	923	0
208	20240911	153500	120233964	923	923	923	923	0
209	20240911	153400	120233964	923	923	923	923	0
210	20240911	153300	120233964	923	923	923	923	0
211	20240911	153200	120233964	923	923	923	923	0
212	20240911	153100	120233964	923	923	923	923	3016
213	20240911	153000	120233964	923	923	923	923	3016
214	20240911	152900	117450196	930	930	930	930	0
215	20240911	152800	117450196	930	930	930	930	0
216	20240911	152700	117450196	930	930	930	930	0
217	20240911	152600	117450196	930	930	930	930	0
218	20240911	152500	117450196	930	930	930	930	0
219	20240911	152400	117450196	930	930	930	930	0
220	20240911	152300	117450196	930	930	930	930	0
221	20240911	152200	117450196	930	930	930	930	0
222	20240911	152100	117450196	930	930	930	930	0
223	20240911	152000	117450196	930	930	930	930	0
224	20240911	151900	117450196	930	925	930	925	221
225	20240911	151800	117244731	925	925	925	925	544
226	20240911	151700	116741531	924	924	924	924	500
227	20240911	151600	116279531	924	930	930	924	25
228	20240911	151500	116256425	922	922	922	922	0
229	20240911	151400	116256425	922	922	922	922	500
230	20240911	151300	115795425	922	922	922	922	39
231	20240911	151200	115759467	931	931	931	931	0
232	20240911	151100	115759467	931	931	931	931	0
233	20240911	151000	115759467	931	931	931	931	0
234	20240911	150900	115759467	931	931	931	931	510
235	20240911	150800	115284657	931	931	931	931	0
236	20240911	150700	115284657	931	931	931	931	0
237	20240911	150600	115284657	931	931	931	931	0
238	20240911	150500	115284657	931	929	931	921	1719
239	20240911	150400	113688911	924	924	924	924	130
240	20240911	150300	113568791	924	924	924	924	468
241	20240911	150200	113136359	929	929	929	929	0
242	20240911	150100	113136359	929	929	929	929	1
243	20240911	150000	113135430	925	925	925	925	180
244	20240911	145900	112968930	925	926	926	925	914
245	20240911	145800	112123430	925	929	930	925	1429
246	20240911	145700	110800426	930	930	930	930	85
247	20240911	145600	110721376	930	931	931	930	1432
248	20240911	145500	109388542	934	934	934	934	0
249	20240911	145400	109388542	934	934	934	934	2
250	20240911	145300	109386674	930	933	933	930	5000
251	20240911	145200	104734793	935	935	935	935	1
252	20240911	145100	104733858	933	933	933	933	350
253	20240911	145000	104407308	935	935	935	935	0
254	20240911	144900	104407308	935	935	935	935	1
255	20240911	144800	104406373	932	932	932	932	0
256	20240911	144700	104406373	932	932	932	932	60
257	20240911	144600	104350453	932	932	932	932	0
258	20240911	144500	104350453	932	932	932	932	1490
259	20240911	144400	102961773	932	932	932	932	0
260	20240911	144300	102961773	932	932	932	932	0
261	20240911	144200	102961773	932	932	932	932	8
262	20240911	144100	102954317	936	936	936	936	0
263	20240911	144000	102954317	936	936	936	936	0
264	20240911	143900	102954317	936	936	936	936	1
265	20240911	143800	102953381	932	932	932	932	0
266	20240911	143700	102953381	932	932	932	932	0
267	20240911	143600	102953381	932	932	932	932	0
268	20240911	143500	102953381	932	932	932	932	0
269	20240911	143400	102953381	932	932	932	932	484
270	20240911	143300	102502293	936	936	936	936	0
271	20240911	143200	102502293	936	936	936	936	0
272	20240911	143100	102502293	936	936	936	936	0
273	20240911	143000	102502293	936	936	936	936	0
274	20240911	142900	102502293	936	933	936	933	38
275	20240911	142800	102466767	933	933	933	933	486
276	20240911	142700	102013329	933	933	933	933	0
277	20240911	142600	102013329	933	933	933	933	0
278	20240911	142500	102013329	933	935	935	933	2111
279	20240911	142400	100043448	938	938	938	938	0
280	20240911	142300	100043448	938	935	938	935	27
281	20240911	142200	100018173	936	936	936	936	1000
282	20240911	142100	99082173	936	936	936	936	14
283	20240911	142000	99069069	939	939	939	939	0
284	20240911	141900	99069069	939	939	939	939	1
285	20240911	141800	99068130	940	940	940	940	0
286	20240911	141700	99068130	940	940	940	940	0
287	20240911	141600	99068130	940	940	940	940	0
288	20240911	141500	99068130	940	940	940	940	0
289	20240911	141400	99068130	940	940	940	940	0
290	20240911	141300	99068130	940	940	940	940	0
291	20240911	141200	99068130	940	940	940	940	0
292	20240911	141100	99068130	940	940	940	940	10
293	20240911	141000	99058730	940	940	940	940	0
294	20240911	140900	99058730	940	940	940	940	0
295	20240911	140800	99058730	940	940	940	940	1
296	20240911	140700	99057790	940	940	940	940	350
297	20240911	140600	98728790	941	941	941	941	0
298	20240911	140500	98728790	941	941	941	941	0
299	20240911	140400	98728790	941	941	941	941	0
300	20240911	140300	98728790	941	941	941	941	0
301	20240911	140200	98728790	941	941	941	941	0
302	20240911	140100	98728790	941	941	941	941	0
303	20240911	140000	98728790	941	941	941	941	0
304	20240911	135900	98728790	941	941	941	941	0
305	20240911	135800	98728790	941	941	941	941	0
306	20240911	135700	98728790	941	941	941	941	0
307	20240911	135600	98728790	941	941	942	941	708
308	20240911	135500	98062554	940	940	940	940	477
309	20240911	135400	97614174	939	939	939	939	324
310	20240911	135300	97309938	939	939	939	939	0
311	20240911	135200	97309938	939	939	939	939	0
312	20240911	135100	97309938	939	939	939	939	0
313	20240911	135000	97309938	939	939	939	939	0
314	20240911	134900	97309938	939	939	939	939	3000
315	20240911	134800	94492938	939	935	939	935	908
316	20240911	134700	93640758	939	935	939	935	130
317	20240911	134600	93519204	939	939	939	939	0
318	20240911	134500	93519204	939	939	939	939	0
319	20240911	134400	93519204	939	939	939	939	0
320	20240911	134300	93519204	939	939	939	939	0
321	20240911	134200	93519204	939	939	939	939	0
322	20240911	134100	93519204	939	939	939	939	1
323	20240911	134000	93518265	936	936	936	936	1009
324	20240911	133900	92573841	939	939	939	939	0
325	20240911	133800	92573841	939	939	939	939	0
326	20240911	133700	92573841	939	939	939	939	0
327	20240911	133600	92573841	939	939	939	939	0
328	20240911	133500	92573841	939	939	939	939	0
329	20240911	133400	92573841	939	939	939	939	0
330	20240911	133300	92573841	939	939	939	939	0
331	20240911	133200	92573841	939	939	939	939	0
332	20240911	133100	92573841	939	939	939	939	50
333	20240911	133000	92526891	939	939	939	939	0
334	20240911	132900	92526891	939	939	939	939	0
335	20240911	132800	92526891	939	939	939	939	0
336	20240911	132700	92526891	939	939	939	939	100
337	20240911	132600	92432991	939	939	939	939	1
338	20240911	132500	92432052	939	939	939	939	0
339	20240911	132400	92432052	939	936	939	936	11
340	20240911	132300	92421753	936	936	936	936	0
341	20240911	132200	92421753	936	936	936	936	300
342	20240911	132100	92140953	936	936	936	936	0
343	20240911	132000	92140953	936	936	936	936	0
344	20240911	131900	92140953	936	936	936	936	0
345	20240911	131800	92140953	936	936	936	936	0
346	20240911	131700	92140953	936	936	936	936	0
347	20240911	131600	92140953	936	936	936	936	147
348	20240911	131500	92003361	939	939	939	939	0
349	20240911	131400	92003361	939	939	939	939	2500
350	20240911	131300	89655861	939	939	939	939	0
351	20240911	131200	89655861	939	939	939	939	0
352	20240911	131100	89655861	939	939	939	939	0
353	20240911	131000	89655861	939	939	939	939	0
354	20240911	130900	89655861	939	939	939	939	12
355	20240911	130800	89644593	939	939	939	932	404
356	20240911	130700	89267620	939	939	939	939	0
357	20240911	130600	89267620	939	939	939	939	0
358	20240911	130500	89267620	939	939	939	939	0
359	20240911	130400	89267620	939	939	939	939	0
360	20240911	130300	89267620	939	939	939	939	7
361	20240911	130200	89261047	939	939	939	939	0
362	20240911	130100	89261047	939	939	939	939	0
363	20240911	130000	89261047	939	939	939	939	0
364	20240911	125900	89261047	939	939	939	939	0
365	20240911	125800	89261047	939	939	939	939	0
366	20240911	125700	89261047	939	939	939	939	0
367	20240911	125600	89261047	939	939	939	939	0
368	20240911	125500	89261047	939	939	939	939	0
369	20240911	125400	89261047	939	939	939	939	0
370	20240911	125300	89261047	939	939	939	939	0
371	20240911	125200	89261047	939	939	939	939	0
372	20240911	125100	89261047	939	939	939	939	0
373	20240911	125000	89261047	939	939	939	939	8
374	20240911	124900	89253535	939	939	939	939	50
375	20240911	124800	89206585	939	939	939	939	0
376	20240911	124700	89206585	939	939	939	939	0
377	20240911	124600	89206585	939	934	939	934	202
378	20240911	124500	89017217	935	935	935	935	1
379	20240911	124400	89016282	936	936	936	936	0
380	20240911	124300	89016282	936	936	936	936	5
381	20240911	124200	89011602	936	936	936	936	0
382	20240911	124100	89011602	936	936	936	936	0
383	20240911	124000	89011602	936	936	936	936	1
384	20240911	123900	89010666	932	932	932	932	0
385	20240911	123800	89010666	932	932	932	932	0
386	20240911	123700	89010666	932	936	936	932	504
387	20240911	123600	88540922	936	936	936	936	0
388	20240911	123500	88540922	936	936	936	936	1
389	20240911	123400	88539986	932	932	932	932	0
390	20240911	123300	88539986	932	932	932	932	0
391	20240911	123200	88539986	932	932	932	932	24
392	20240911	123100	88517618	936	933	936	933	501
393	20240911	123000	88050182	940	940	940	940	0
394	20240911	122900	88050182	940	940	940	940	0
395	20240911	122800	88050182	940	940	940	940	0
396	20240911	122700	88050182	940	940	940	940	0
397	20240911	122600	88050182	940	940	940	940	0
398	20240911	122500	88050182	940	940	940	940	0
399	20240911	122400	88050182	940	940	940	940	1
400	20240911	122300	88049242	934	934	934	934	39
401	20240911	122200	88012816	941	941	941	941	0
402	20240911	122100	88012816	941	941	941	941	0
403	20240911	122000	88012816	941	941	941	941	12
404	20240911	121900	88001524	943	943	943	943	1
405	20240911	121800	88000581	943	942	943	942	15
406	20240911	121700	87986450	933	933	933	933	0
407	20240911	121600	87986450	933	934	934	933	500
408	20240911	121500	87519939	942	942	942	942	0
409	20240911	121400	87519939	942	934	942	934	6
410	20240911	121300	87514303	933	933	933	933	0
411	20240911	121200	87514303	933	933	933	933	0
412	20240911	121100	87514303	933	933	933	933	0
413	20240911	121000	87514303	933	943	943	933	52
414	20240911	120900	87465317	943	943	943	943	100
415	20240911	120800	87371017	943	939	943	939	200
416	20240911	120700	87182817	935	935	935	935	0
417	20240911	120600	87182817	935	935	935	935	0
418	20240911	120500	87182817	935	935	935	935	17
419	20240911	120400	87166922	944	944	944	944	0
420	20240911	120300	87166922	944	944	944	944	1
421	20240911	120200	87165978	935	935	935	935	0
422	20240911	120100	87165978	935	941	941	935	7
423	20240911	120000	87159407	950	950	950	950	0
424	20240911	115900	87159407	950	950	950	950	2400
425	20240911	115800	84879407	950	949	950	949	5143
426	20240911	115700	79993589	949	946	949	946	260
427	20240911	115600	79747316	946	946	946	946	33
428	20240911	115500	79716098	946	946	946	946	0
429	20240911	115400	79716098	946	941	946	941	40
430	20240911	115300	79678385	939	939	939	939	5
431	20240911	115200	79673690	931	939	939	931	590
432	20240911	115100	79123655	938	938	938	938	0
433	20240911	115000	79123655	938	938	938	938	1
434	20240911	114900	79122717	939	939	939	939	1
435	20240911	114800	79121778	938	938	938	938	0
436	20240911	114700	79121778	938	938	938	938	100
437	20240911	114600	79027978	940	940	940	940	0
438	20240911	114500	79027978	940	940	940	940	0
439	20240911	114400	79027978	940	940	940	940	0
440	20240911	114300	79027978	940	940	940	940	1550
441	20240911	114200	77570978	940	940	940	940	0
442	20240911	114100	77570978	940	940	940	940	0
443	20240911	114000	77570978	940	940	940	940	0
444	20240911	113900	77570978	940	940	940	940	1
445	20240911	113800	77570038	940	940	940	940	1
446	20240911	113700	77569098	935	935	935	935	0
447	20240911	113600	77569098	935	935	935	935	15
448	20240911	113500	77555073	940	940	940	940	0
449	20240911	113400	77555073	940	940	940	940	3
450	20240911	113300	77552253	939	939	939	939	0
451	20240911	113200	77552253	939	939	939	939	1000
452	20240911	113100	76613253	940	940	940	940	1
453	20240911	113000	76612313	935	935	935	935	0
454	20240911	112900	76612313	935	935	935	935	0
455	20240911	112800	76612313	935	935	935	935	0
456	20240911	112700	76612313	935	935	935	935	1
457	20240911	112600	76611378	940	940	940	940	0
458	20240911	112500	76611378	940	940	940	940	0
459	20240911	112400	76611378	940	940	940	940	1
460	20240911	112300	76610438	931	932	932	931	128
461	20240911	112200	76491222	931	931	931	931	0
462	20240911	112100	76491222	931	931	931	931	0
463	20240911	112000	76491222	931	933	933	931	418
464	20240911	111900	76101508	933	933	933	933	0
465	20240911	111800	76101508	933	933	933	933	163
466	20240911	111700	75949429	933	933	933	933	75
467	20240911	111600	75879454	938	938	938	938	500
468	20240911	111500	75410454	939	939	939	939	0
469	20240911	111400	75410454	939	939	939	939	0
470	20240911	111300	75410454	939	939	939	939	20
471	20240911	111200	75391674	939	939	939	939	0
472	20240911	111100	75391674	939	939	939	939	0
473	20240911	111000	75391674	939	939	939	939	0
474	20240911	110900	75391674	939	939	939	939	0
475	20240911	110800	75391674	939	939	939	939	0
476	20240911	110700	75391674	939	939	939	939	0
477	20240911	110600	75391674	939	939	939	939	0
478	20240911	110500	75391674	939	940	940	939	156
479	20240911	110400	75245090	939	939	939	939	6
480	20240911	110300	75239456	933	933	933	933	0
481	20240911	110200	75239456	933	938	938	933	40
482	20240911	110100	75202064	939	939	939	939	0
483	20240911	110000	75202064	939	939	939	939	0
484	20240911	105900	75202064	939	939	939	939	1
485	20240911	105800	75201125	946	946	946	946	0
486	20240911	105700	75201125	946	946	946	946	0
487	20240911	105600	75201125	946	946	946	946	0
488	20240911	105500	75201125	946	946	946	946	0
489	20240911	105400	75201125	946	946	946	946	0
490	20240911	105300	75201125	946	946	946	946	0
491	20240911	105200	75201125	946	946	946	946	0
492	20240911	105100	75201125	946	946	946	946	0
493	20240911	105000	75201125	946	946	946	946	10
494	20240911	104900	75191665	946	946	946	946	0
495	20240911	104800	75191665	946	942	946	942	230
496	20240911	104700	74974589	940	941	942	940	91
497	20240911	104600	74888960	941	941	941	941	0
498	20240911	104500	74888960	941	941	941	941	0
499	20240911	104400	74888960	941	941	941	941	0
500	20240911	104300	74888960	941	941	941	941	0
501	20240911	104200	74888960	941	941	941	941	0
502	20240911	104100	74888960	941	941	941	941	0
503	20240911	104000	74888960	941	941	941	941	0
504	20240911	103900	74888960	941	941	941	941	1
505	20240911	103800	74888019	933	933	933	933	0
506	20240911	103700	74888019	933	942	942	933	501
507	20240911	103600	74420577	941	941	941	941	18
508	20240911	103500	74403639	942	942	942	942	0
509	20240911	103400	74403639	942	941	942	941	237
510	20240911	103300	74180621	941	941	941	941	0
511	20240911	103200	74180621	941	941	941	941	1
512	20240911	103100	74179680	941	941	941	941	0
513	20240911	103000	74179680	941	935	941	935	501
514	20240911	102900	73711239	939	939	939	939	0
515	20240911	102800	73711239	939	939	939	939	177
516	20240911	102700	73545036	932	941	941	932	784
517	20240911	102600	72808073	943	943	948	943	770
518	20240911	102500	72081860	951	951	951	951	0
519	20240911	102400	72081860	951	951	951	951	0
520	20240911	102300	72081860	951	951	951	951	0
521	20240911	102200	72081860	951	947	951	944	43
522	20240911	102100	72041251	957	957	957	957	0
523	20240911	102000	72041251	957	957	957	957	0
524	20240911	101900	72041251	957	954	957	954	9
525	20240911	101800	72032659	952	940	952	940	3346
526	20240911	101700	68886900	945	945	945	945	0
527	20240911	101600	68886900	945	945	945	945	0
528	20240911	101500	68886900	945	945	945	945	1
529	20240911	101400	68885955	939	943	946	939	47
530	20240911	101300	68841553	943	940	943	940	24
531	20240911	101200	68818927	939	943	943	938	743
532	20240911	101100	68121247	941	944	944	940	123
533	20240911	101000	68005548	945	949	949	945	1594
534	20240911	100900	66497121	953	953	953	950	324
535	20240911	100800	66189312	957	964	964	955	5569
536	20240911	100700	60857315	965	964	965	964	110
537	20240911	100600	60751224	966	955	966	954	15415
538	20240911	100500	45978178	952	960	968	952	3562
539	20240911	100400	42560918	968	955	969	954	2272
540	20240911	100300	40384789	955	938	973	938	14881
541	20240911	100200	26286197	939	938	939	938	12
542	20240911	100100	26274930	938	938	938	938	1
543	20240911	100000	26273992	938	938	938	938	0
544	20240911	095900	26273992	938	938	938	938	0
545	20240911	095800	26273992	938	938	938	938	2
546	20240911	095700	26272116	939	938	939	938	597
547	20240911	095600	25712127	937	937	937	937	0
548	20240911	095500	25712127	937	937	937	937	0
549	20240911	095400	25712127	937	937	938	937	841
550	20240911	095300	24924109	937	938	938	937	37
551	20240911	095200	24889430	938	938	938	938	1
552	20240911	095100	24888492	937	937	937	937	1
553	20240911	095000	24887555	938	938	938	938	1000
554	20240911	094900	23949555	937	937	937	937	0
555	20240911	094800	23949555	937	937	937	937	438
556	20240911	094700	23539149	940	940	940	940	0
557	20240911	094600	23539149	940	940	940	940	0
558	20240911	094500	23539149	940	940	940	940	200
559	20240911	094400	23351149	937	937	937	937	0
560	20240911	094300	23351149	937	938	938	937	1147
561	20240911	094200	22276107	940	938	940	938	454
562	20240911	094100	21850176	938	937	938	937	504
563	20240911	094000	21377924	937	933	937	933	2723
564	20240911	093900	18828058	933	933	933	933	0
565	20240911	093800	18828058	933	933	933	933	0
566	20240911	093700	18828058	933	933	933	933	206
567	20240911	093600	18635860	933	933	933	933	10
568	20240911	093500	18626530	933	933	933	933	1
569	20240911	093400	18625597	933	933	933	933	3
570	20240911	093300	18622798	933	933	933	933	718
571	20240911	093200	17952904	936	935	936	935	10
572	20240911	093100	17943548	934	934	934	934	1
573	20240911	093000	17942614	933	933	933	933	411
574	20240911	092900	17559151	936	936	936	936	0
575	20240911	092800	17559151	936	936	936	936	136
576	20240911	092700	17431855	937	937	937	937	0
577	20240911	092600	17431855	937	937	937	937	0
578	20240911	092500	17431855	937	937	937	937	0
579	20240911	092400	17431855	937	937	937	937	0
580	20240911	092300	17431855	937	937	937	937	1770
581	20240911	092200	15773365	933	935	936	933	1050
582	20240911	092100	14791608	935	933	935	933	151
583	20240911	092000	14650574	930	930	930	930	10053
584	20240911	091900	5301284	930	930	930	930	958
585	20240911	091800	4410344	930	930	930	930	0
586	20240911	091700	4410344	930	930	930	930	0
587	20240911	091600	4410344	930	930	930	930	0
588	20240911	091500	4410344	930	930	930	930	593
589	20240911	091400	3858854	931	930	931	930	1553
590	20240911	091300	2413587	930	930	930	930	808
591	20240911	091200	1662147	930	930	930	930	20
592	20240911	091100	1643547	930	930	930	930	0
593	20240911	091000	1643547	930	930	930	930	0
594	20240911	090900	1643547	930	930	930	930	80
595	20240911	090800	1569147	931	931	931	931	0
596	20240911	090700	1569147	931	933	934	931	180
597	20240911	090600	1401313	933	933	933	933	198
598	20240911	090500	1216579	933	932	933	932	465
599	20240911	090400	782955	933	932	933	932	50
600	20240911	090300	736316	930	922	930	922	56
601	20240911	090200	684392	922	922	922	922	1
602	20240911	090100	683470	920	920	920	920	2
603	20240911	090000	681630	920	910	920	910	749