KissMeData/010170/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185300	75027852	927	927	927	927	1246
3	20240911	185200	75027852	927	927	927	927	0
4	20240911	185100	75027852	927	927	927	927	0
5	20240911	185000	75027852	927	927	927	927	0
6	20240911	184900	75027852	927	927	927	927	0
7	20240911	184800	75027852	927	927	927	927	0
8	20240911	184700	75027852	927	927	927	927	0
9	20240911	184600	75027852	927	927	927	927	0
10	20240911	184500	75027852	927	927	927	927	0
11	20240911	184400	75027852	927	927	927	927	0
12	20240911	184300	75027852	927	927	927	927	0
13	20240911	184200	75027852	927	927	927	927	0
14	20240911	184100	75027852	927	927	927	927	0
15	20240911	184000	75027852	927	927	927	927	0
16	20240911	183900	75027852	927	927	927	927	0
17	20240911	183800	75027852	927	927	927	927	0
18	20240911	183700	75027852	927	927	927	927	0
19	20240911	183600	75027852	927	927	927	927	0
20	20240911	183500	75027852	927	927	927	927	0
21	20240911	183400	75027852	927	927	927	927	0
22	20240911	183300	75027852	927	927	927	927	0
23	20240911	183200	75027852	927	927	927	927	0
24	20240911	183100	75027852	927	927	927	927	0
25	20240911	183000	75027852	927	927	927	927	0
26	20240911	182900	75027852	927	927	927	927	0
27	20240911	182800	75027852	927	927	927	927	0
28	20240911	182700	75027852	927	927	927	927	0
29	20240911	182600	75027852	927	927	927	927	0
30	20240911	182500	75027852	927	927	927	927	0
31	20240911	182400	75027852	927	927	927	927	0
32	20240911	182300	75027852	927	927	927	927	1246
33	20240911	182200	75027852	927	927	927	927	0
34	20240911	182100	75027852	927	927	927	927	0
35	20240911	182000	75027852	927	927	927	927	0
36	20240911	181900	75027852	927	927	927	927	0
37	20240911	181800	75027852	927	927	927	927	0
38	20240911	181700	75027852	927	927	927	927	0
39	20240911	181600	75027852	927	927	927	927	0
40	20240911	181500	75027852	927	927	927	927	0
41	20240911	181400	75027852	927	927	927	927	0
42	20240911	181300	75027852	927	927	927	927	0
43	20240911	181200	75027852	927	927	927	927	0
44	20240911	181100	75027852	927	927	927	927	0
45	20240911	181000	75027852	927	927	927	927	0
46	20240911	180900	75027852	927	927	927	927	0
47	20240911	180800	75027852	927	927	927	927	0
48	20240911	180700	75027852	927	927	927	927	0
49	20240911	180600	75027852	927	927	927	927	0
50	20240911	180500	75027852	927	927	927	927	0
51	20240911	180400	75027852	927	927	927	927	0
52	20240911	180300	75027852	927	927	927	927	0
53	20240911	180200	75027852	927	927	927	927	0
54	20240911	180100	75027852	927	927	927	927	0
55	20240911	180000	75027852	927	927	927	927	0
56	20240911	175900	75027852	927	927	927	927	0
57	20240911	175800	75027852	927	927	927	927	0
58	20240911	175700	75027852	927	927	927	927	0
59	20240911	175600	75027852	927	927	927	927	0
60	20240911	175500	75027852	927	927	927	927	0
61	20240911	175400	75027852	927	927	927	927	0
62	20240911	175300	75027852	927	927	927	927	1246
63	20240911	175200	75027852	927	927	927	927	0
64	20240911	175100	75027852	927	927	927	927	0
65	20240911	175000	75027852	927	927	927	927	0
66	20240911	174900	75027852	927	927	927	927	0
67	20240911	174800	75027852	927	927	927	927	0
68	20240911	174700	75027852	927	927	927	927	0
69	20240911	174600	75027852	927	927	927	927	0
70	20240911	174500	75027852	927	927	927	927	0
71	20240911	174400	75027852	927	927	927	927	0
72	20240911	174300	75027852	927	927	927	927	0
73	20240911	174200	75027852	927	927	927	927	0
74	20240911	174100	75027852	927	927	927	927	0
75	20240911	174000	75027852	927	927	927	927	0
76	20240911	173900	75027852	927	927	927	927	0
77	20240911	173800	75027852	927	927	927	927	0
78	20240911	173700	75027852	927	927	927	927	0
79	20240911	173600	75027852	927	927	927	927	0
80	20240911	173500	75027852	927	927	927	927	0
81	20240911	173400	75027852	927	927	927	927	0
82	20240911	173300	75027852	927	927	927	927	0
83	20240911	173200	75027852	927	927	927	927	0
84	20240911	173100	75027852	927	927	927	927	0
85	20240911	173000	75027852	927	927	927	927	0
86	20240911	172900	75027852	927	927	927	927	0
87	20240911	172800	75027852	927	927	927	927	0
88	20240911	172700	75027852	927	927	927	927	0
89	20240911	172600	75027852	927	927	927	927	0
90	20240911	172500	75027852	927	927	927	927	0
91	20240911	172400	75027852	927	927	927	927	0
92	20240911	172300	75027852	927	927	927	927	1246
93	20240911	172200	75027852	927	927	927	927	0
94	20240911	172100	75027852	927	927	927	927	0
95	20240911	172000	75027852	927	927	927	927	0
96	20240911	171900	75027852	927	927	927	927	0
97	20240911	171800	75027852	927	927	927	927	0
98	20240911	171700	75027852	927	927	927	927	0
99	20240911	171600	75027852	927	927	927	927	0
100	20240911	171500	75027852	927	927	927	927	0
101	20240911	171400	75027852	927	927	927	927	0
102	20240911	171300	75027852	927	927	927	927	0
103	20240911	171200	75027852	927	927	927	927	0
104	20240911	171100	75027852	927	927	927	927	0
105	20240911	171000	75027852	927	927	927	927	0
106	20240911	170900	75027852	927	927	927	927	0
107	20240911	170800	75027852	927	927	927	927	0
108	20240911	170700	75027852	927	927	927	927	0
109	20240911	170600	75027852	927	927	927	927	0
110	20240911	170500	75027852	927	927	927	927	0
111	20240911	170400	75027852	927	927	927	927	0
112	20240911	170300	75027852	927	927	927	927	0
113	20240911	170200	75027852	927	927	927	927	0
114	20240911	170100	75027852	927	927	927	927	0
115	20240911	170000	75027852	927	927	927	927	0
116	20240911	165900	75027852	927	927	927	927	0
117	20240911	165800	75027852	927	927	927	927	0
118	20240911	165700	75027852	927	927	927	927	0
119	20240911	165600	75027852	927	927	927	927	0
120	20240911	165500	75027852	927	927	927	927	0
121	20240911	165400	75027852	927	927	927	927	0
122	20240911	165300	75027852	927	927	927	927	1246
123	20240911	165200	75027852	927	927	927	927	0
124	20240911	165100	75027852	927	927	927	927	0
125	20240911	165000	75027852	927	927	927	927	0
126	20240911	164900	75027852	927	927	927	927	0
127	20240911	164800	75027852	927	927	927	927	0
128	20240911	164700	75027852	927	927	927	927	0
129	20240911	164600	75027852	927	927	927	927	0
130	20240911	164500	75027852	927	927	927	927	0
131	20240911	164400	75027852	927	927	927	927	0
132	20240911	164300	75027852	927	927	927	927	0
133	20240911	164200	75027852	927	927	927	927	0
134	20240911	164100	75027852	927	927	927	927	0
135	20240911	164000	75027852	927	927	927	927	0
136	20240911	163900	75027852	927	927	927	927	0
137	20240911	163800	75027852	927	927	927	927	0
138	20240911	163700	75027852	927	927	927	927	0
139	20240911	163600	75027852	927	927	927	927	0
140	20240911	163500	75027852	927	927	927	927	0
141	20240911	163400	75027852	927	927	927	927	0
142	20240911	163300	75027852	927	927	927	927	0
143	20240911	163200	75027852	927	927	927	927	0
144	20240911	163100	75027852	927	927	927	927	0
145	20240911	163000	75027852	927	927	927	927	0
146	20240911	162900	75027852	927	927	927	927	0
147	20240911	162800	75027852	927	927	927	927	0
148	20240911	162700	75027852	927	927	927	927	0
149	20240911	162600	75027852	927	927	927	927	0
150	20240911	162500	75027852	927	927	927	927	0
151	20240911	162400	75027852	927	927	927	927	0
152	20240911	162300	75027852	927	927	927	927	1246
153	20240911	162200	75027852	927	927	927	927	0
154	20240911	162100	75027852	927	927	927	927	0
155	20240911	162000	75027852	927	927	927	927	0
156	20240911	161900	75027852	927	927	927	927	0
157	20240911	161800	75027852	927	927	927	927	0
158	20240911	161700	75027852	927	927	927	927	0
159	20240911	161600	75027852	927	927	927	927	0
160	20240911	161500	75027852	927	927	927	927	0
161	20240911	161400	75027852	927	927	927	927	0
162	20240911	161300	75027852	927	927	927	927	0
163	20240911	161200	75027852	927	927	927	927	0
164	20240911	161100	75027852	927	927	927	927	0
165	20240911	161000	75027852	927	927	927	927	0
166	20240911	160900	75027852	927	927	927	927	0
167	20240911	160800	75027852	927	927	927	927	0
168	20240911	160700	75027852	927	927	927	927	0
169	20240911	160600	75027852	927	927	927	927	0
170	20240911	160500	75027852	927	927	927	927	0
171	20240911	160400	75027852	927	927	927	927	0
172	20240911	160300	75027852	927	927	927	927	0
173	20240911	160200	75027852	927	927	927	927	0
174	20240911	160100	75027852	927	927	927	927	0
175	20240911	160000	75027852	927	927	927	927	0
176	20240911	155900	75027852	927	927	927	927	0
177	20240911	155800	75027852	927	927	927	927	0
178	20240911	155700	75027852	927	927	927	927	0
179	20240911	155600	75027852	927	927	927	927	0
180	20240911	155500	75027852	927	927	927	927	0
181	20240911	155400	75027852	927	927	927	927	0
182	20240911	155300	75027852	927	927	927	927	1246
183	20240911	155200	75027852	927	927	927	927	0
184	20240911	155100	75027852	927	927	927	927	0
185	20240911	155000	75027852	927	927	927	927	0
186	20240911	154900	75027852	927	927	927	927	0
187	20240911	154800	75027852	927	927	927	927	0
188	20240911	154700	75027852	927	927	927	927	0
189	20240911	154600	75027852	927	927	927	927	0
190	20240911	154500	75027852	927	927	927	927	0
191	20240911	154400	75027852	927	927	927	927	0
192	20240911	154300	75027852	927	927	927	927	0
193	20240911	154200	75027852	927	927	927	927	0
194	20240911	154100	75027852	927	927	927	927	0
195	20240911	154000	75027852	927	927	927	927	0
196	20240911	153900	75027852	927	927	927	927	0
197	20240911	153800	75027852	927	927	927	927	0
198	20240911	153700	75027852	927	927	927	927	0
199	20240911	153600	75027852	927	927	927	927	0
200	20240911	153500	75027852	927	927	927	927	0
201	20240911	153400	75027852	927	927	927	927	0
202	20240911	153300	75027852	927	927	927	927	0
203	20240911	153200	75027852	927	927	927	927	0
204	20240911	153100	75027852	927	927	927	927	0
205	20240911	153000	75027852	927	927	927	927	1246
206	20240911	152900	73872810	930	930	930	930	0
207	20240911	152800	73872810	930	930	930	930	0
208	20240911	152700	73872810	930	930	930	930	0
209	20240911	152600	73872810	930	930	930	930	0
210	20240911	152500	73872810	930	930	930	930	0
211	20240911	152400	73872810	930	930	930	930	0
212	20240911	152300	73872810	930	930	930	930	0
213	20240911	152200	73872810	930	930	930	930	0
214	20240911	152100	73872810	930	930	930	930	0
215	20240911	152000	73872810	930	930	930	930	0
216	20240911	151900	73872810	930	930	930	930	0
217	20240911	151800	73872810	930	930	930	930	0
218	20240911	151700	73872810	930	930	930	930	0
219	20240911	151600	73872810	930	930	930	930	0
220	20240911	151500	73872810	930	930	930	930	1000
221	20240911	151400	72942810	930	929	930	929	1054
222	20240911	151300	71962598	929	926	929	926	952
223	20240911	151200	71079085	914	915	915	914	244
224	20240911	151100	70856057	928	928	928	928	0
225	20240911	151000	70856057	928	928	928	928	1
226	20240911	150900	70855129	917	917	917	917	0
227	20240911	150800	70855129	917	917	917	917	0
228	20240911	150700	70855129	917	917	917	917	1
229	20240911	150600	70854212	928	916	928	915	1001
230	20240911	150500	69937854	927	927	927	927	0
231	20240911	150400	69937854	927	927	927	927	0
232	20240911	150300	69937854	927	927	927	927	0
233	20240911	150200	69937854	927	924	927	924	1039
234	20240911	150100	68974818	923	914	923	914	4730
235	20240911	150000	64643530	914	914	914	914	8992
236	20240911	145900	56424842	914	914	914	914	847
237	20240911	145800	55650684	914	914	914	914	0
238	20240911	145700	55650684	914	914	914	914	0
239	20240911	145600	55650684	914	914	914	914	0
240	20240911	145500	55650684	914	914	914	914	0
241	20240911	145400	55650684	914	914	914	914	0
242	20240911	145300	55650684	914	914	914	914	0
243	20240911	145200	55650684	914	915	915	914	1527
244	20240911	145100	54255005	914	914	914	914	0
245	20240911	145000	54255005	914	914	914	914	0
246	20240911	144900	54255005	914	914	914	914	0
247	20240911	144800	54255005	914	914	914	914	0
248	20240911	144700	54255005	914	922	922	914	1000
249	20240911	144600	53340181	922	922	922	922	0
250	20240911	144500	53340181	922	922	922	922	0
251	20240911	144400	53340181	922	922	922	922	0
252	20240911	144300	53340181	922	922	922	922	2500
253	20240911	144200	51035181	919	919	919	919	0
254	20240911	144100	51035181	919	919	919	919	0
255	20240911	144000	51035181	919	917	919	917	919
256	20240911	143900	50192054	916	916	916	916	0
257	20240911	143800	50192054	916	916	916	916	500
258	20240911	143700	49734054	916	916	916	916	0
259	20240911	143600	49734054	916	916	916	916	0
260	20240911	143500	49734054	916	916	916	916	0
261	20240911	143400	49734054	916	916	916	916	0
262	20240911	143300	49734054	916	916	916	916	0
263	20240911	143200	49734054	916	916	916	916	420
264	20240911	143100	49349334	914	914	914	914	0
265	20240911	143000	49349334	914	914	914	914	0
266	20240911	142900	49349334	914	916	916	914	2161
267	20240911	142800	47371989	916	917	917	916	2664
268	20240911	142700	44929525	917	917	917	917	0
269	20240911	142600	44929525	917	917	917	917	0
270	20240911	142500	44929525	917	917	917	917	0
271	20240911	142400	44929525	917	917	917	917	0
272	20240911	142300	44929525	917	918	918	917	3380
273	20240911	142200	41830061	917	917	917	917	0
274	20240911	142100	41830061	917	917	917	917	0
275	20240911	142000	41830061	917	917	917	917	0
276	20240911	141900	41830061	917	917	917	917	0
277	20240911	141800	41830061	917	917	917	917	0
278	20240911	141700	41830061	917	917	917	917	0
279	20240911	141600	41830061	917	917	917	917	0
280	20240911	141500	41830061	917	917	917	917	0
281	20240911	141400	41830061	917	917	917	917	0
282	20240911	141300	41830061	917	917	917	917	0
283	20240911	141200	41830061	917	917	917	917	0
284	20240911	141100	41830061	917	917	917	917	0
285	20240911	141000	41830061	917	917	917	917	0
286	20240911	140900	41830061	917	917	917	917	3391
287	20240911	140800	38720514	922	922	922	922	0
288	20240911	140700	38720514	922	922	922	922	0
289	20240911	140600	38720514	922	922	922	922	0
290	20240911	140500	38720514	922	922	922	922	1
291	20240911	140400	38719592	918	918	918	918	0
292	20240911	140300	38719592	918	918	918	918	0
293	20240911	140200	38719592	918	918	918	918	203
294	20240911	140100	38533238	924	924	924	924	0
295	20240911	140000	38533238	924	924	924	924	0
296	20240911	135900	38533238	924	924	924	924	1
297	20240911	135800	38532314	923	923	923	923	0
298	20240911	135700	38532314	923	923	923	923	0
299	20240911	135600	38532314	923	923	923	923	0
300	20240911	135500	38532314	923	923	923	923	0
301	20240911	135400	38532314	923	923	923	923	0
302	20240911	135300	38532314	923	923	923	923	0
303	20240911	135200	38532314	923	923	923	923	0
304	20240911	135100	38532314	923	923	923	923	0
305	20240911	135000	38532314	923	923	923	923	1
306	20240911	134900	38531391	917	917	917	917	0
307	20240911	134800	38531391	917	917	917	917	0
308	20240911	134700	38531391	917	917	917	917	0
309	20240911	134600	38531391	917	917	917	917	67
310	20240911	134500	38469952	917	917	917	917	0
311	20240911	134400	38469952	917	919	919	917	2000
312	20240911	134300	36635499	920	921	921	920	3025
313	20240911	134200	33852498	920	920	920	920	0
314	20240911	134100	33852498	920	920	920	920	0
315	20240911	134000	33852498	920	920	920	920	0
316	20240911	133900	33852498	920	920	920	920	0
317	20240911	133800	33852498	920	920	920	920	49
318	20240911	133700	33807418	921	921	921	921	161
319	20240911	133600	33659137	921	921	921	921	0
320	20240911	133500	33659137	921	921	921	921	0
321	20240911	133400	33659137	921	921	921	921	0
322	20240911	133300	33659137	921	921	921	921	0
323	20240911	133200	33659137	921	921	921	921	0
324	20240911	133100	33659137	921	921	921	921	0
325	20240911	133000	33659137	921	921	921	921	0
326	20240911	132900	33659137	921	921	921	921	0
327	20240911	132800	33659137	921	921	921	921	569
328	20240911	132700	33135088	922	922	922	922	1
329	20240911	132600	33134166	921	921	921	921	0
330	20240911	132500	33134166	921	921	921	921	0
331	20240911	132400	33134166	921	921	921	921	0
332	20240911	132300	33134166	921	921	921	921	0
333	20240911	132200	33134166	921	921	921	921	0
334	20240911	132100	33134166	921	921	921	921	0
335	20240911	132000	33134166	921	921	921	921	0
336	20240911	131900	33134166	921	921	921	921	0
337	20240911	131800	33134166	921	921	921	921	0
338	20240911	131700	33134166	921	921	921	921	0
339	20240911	131600	33134166	921	921	921	921	0
340	20240911	131500	33134166	921	921	921	921	0
341	20240911	131400	33134166	921	921	921	921	50
342	20240911	131300	33088116	922	922	922	922	0
343	20240911	131200	33088116	922	922	922	922	50
344	20240911	131100	33042016	921	921	921	921	0
345	20240911	131000	33042016	921	921	921	921	0
346	20240911	130900	33042016	921	921	921	921	479
347	20240911	130800	32600857	920	920	920	920	0
348	20240911	130700	32600857	920	920	920	920	10
349	20240911	130600	32591657	920	920	920	920	0
350	20240911	130500	32591657	920	920	920	920	0
351	20240911	130400	32591657	920	920	920	920	0
352	20240911	130300	32591657	920	920	920	920	5
353	20240911	130200	32587057	926	926	926	926	0
354	20240911	130100	32587057	926	926	926	926	0
355	20240911	130000	32587057	926	926	926	926	0
356	20240911	125900	32587057	926	926	926	926	0
357	20240911	125800	32587057	926	926	926	926	1
358	20240911	125700	32586131	920	920	920	920	0
359	20240911	125600	32586131	920	920	920	920	0
360	20240911	125500	32586131	920	920	920	920	0
361	20240911	125400	32586131	920	920	920	920	0
362	20240911	125300	32586131	920	920	920	920	0
363	20240911	125200	32586131	920	922	922	920	500
364	20240911	125100	32125427	929	927	929	927	3300
365	20240911	125000	29060513	929	929	929	929	0
366	20240911	124900	29060513	929	929	929	929	0
367	20240911	124800	29060513	929	929	929	929	0
368	20240911	124700	29060513	929	929	929	929	0
369	20240911	124600	29060513	929	929	929	929	0
370	20240911	124500	29060513	929	929	929	929	0
371	20240911	124400	29060513	929	929	929	929	0
372	20240911	124300	29060513	929	929	929	929	0
373	20240911	124200	29060513	929	929	929	929	0
374	20240911	124100	29060513	929	929	929	929	0
375	20240911	124000	29060513	929	929	929	929	0
376	20240911	123900	29060513	929	929	929	929	0
377	20240911	123800	29060513	929	929	929	929	0
378	20240911	123700	29060513	929	929	929	929	0
379	20240911	123600	29060513	929	929	929	929	0
380	20240911	123500	29060513	929	929	929	929	0
381	20240911	123400	29060513	929	929	929	929	0
382	20240911	123300	29060513	929	929	929	929	0
383	20240911	123200	29060513	929	929	929	929	0
384	20240911	123100	29060513	929	929	929	929	0
385	20240911	123000	29060513	929	929	929	929	0
386	20240911	122900	29060513	929	929	929	929	0
387	20240911	122800	29060513	929	929	929	929	0
388	20240911	122700	29060513	929	929	929	929	2
389	20240911	122600	29058655	921	921	921	921	62
390	20240911	122500	29001553	929	929	929	929	0
391	20240911	122400	29001553	929	929	929	929	0
392	20240911	122300	29001553	929	929	929	929	0
393	20240911	122200	29001553	929	929	929	929	0
394	20240911	122100	29001553	929	929	929	929	0
395	20240911	122000	29001553	929	929	929	929	0
396	20240911	121900	29001553	929	929	929	929	500
397	20240911	121800	28537053	929	929	929	929	0
398	20240911	121700	28537053	929	929	929	929	500
399	20240911	121600	28072553	929	929	929	929	0
400	20240911	121500	28072553	929	929	929	929	5
401	20240911	121400	28067908	921	921	921	921	0
402	20240911	121300	28067908	921	921	921	921	1400
403	20240911	121200	26778508	922	922	922	922	0
404	20240911	121100	26778508	922	922	922	922	0
405	20240911	121000	26778508	922	922	922	922	192
406	20240911	120900	26601484	931	931	931	931	0
407	20240911	120800	26601484	931	931	931	931	0
408	20240911	120700	26601484	931	931	931	931	0
409	20240911	120600	26601484	931	931	931	931	0
410	20240911	120500	26601484	931	931	931	931	0
411	20240911	120400	26601484	931	931	931	931	0
412	20240911	120300	26601484	931	931	931	931	0
413	20240911	120200	26601484	931	931	931	931	0
414	20240911	120100	26601484	931	931	931	931	0
415	20240911	120000	26601484	931	931	931	931	0
416	20240911	115900	26601484	931	931	931	931	0
417	20240911	115800	26601484	931	931	931	931	0
418	20240911	115700	26601484	931	930	931	930	95
419	20240911	115600	26513133	922	922	922	922	0
420	20240911	115500	26513133	922	922	922	922	0
421	20240911	115400	26513133	922	922	922	922	0
422	20240911	115300	26513133	922	922	922	922	0
423	20240911	115200	26513133	922	922	922	922	0
424	20240911	115100	26513133	922	922	922	922	0
425	20240911	115000	26513133	922	922	922	922	0
426	20240911	114900	26513133	922	922	922	922	0
427	20240911	114800	26513133	922	922	922	922	0
428	20240911	114700	26513133	922	922	922	922	0
429	20240911	114600	26513133	922	922	922	922	647
430	20240911	114500	25916599	932	932	932	932	1083
431	20240911	114400	24907243	921	921	921	921	0
432	20240911	114300	24907243	921	921	921	921	0
433	20240911	114200	24907243	921	921	921	921	0
434	20240911	114100	24907243	921	921	921	921	0
435	20240911	114000	24907243	921	921	921	921	0
436	20240911	113900	24907243	921	921	921	921	0
437	20240911	113800	24907243	921	921	921	921	0
438	20240911	113700	24907243	921	921	921	921	0
439	20240911	113600	24907243	921	921	921	921	0
440	20240911	113500	24907243	921	921	921	921	0
441	20240911	113400	24907243	921	923	923	921	449
442	20240911	113300	24493321	932	932	932	932	350
443	20240911	113200	24167121	922	923	923	922	350
444	20240911	113100	23844331	934	934	934	934	0
445	20240911	113000	23844331	934	934	934	934	0
446	20240911	112900	23844331	934	934	934	934	0
447	20240911	112800	23844331	934	934	934	934	0
448	20240911	112700	23844331	934	934	934	934	0
449	20240911	112600	23844331	934	934	934	934	0
450	20240911	112500	23844331	934	934	934	934	0
451	20240911	112400	23844331	934	934	934	934	0
452	20240911	112300	23844331	934	934	934	934	0
453	20240911	112200	23844331	934	933	934	933	1066
454	20240911	112100	22848961	933	933	933	933	0
455	20240911	112000	22848961	933	933	933	933	0
456	20240911	111900	22848961	933	933	933	933	0
457	20240911	111800	22848961	933	933	933	933	0
458	20240911	111700	22848961	933	933	933	933	0
459	20240911	111600	22848961	933	933	933	933	0
460	20240911	111500	22848961	933	933	933	933	0
461	20240911	111400	22848961	933	933	933	933	0
462	20240911	111300	22848961	933	933	933	933	0
463	20240911	111200	22848961	933	933	933	933	0
464	20240911	111100	22848961	933	933	933	933	0
465	20240911	111000	22848961	933	933	933	933	0
466	20240911	110900	22848961	933	933	933	933	1
467	20240911	110800	22848028	921	930	930	921	700
468	20240911	110700	22200703	934	934	934	934	17
469	20240911	110600	22184825	934	934	934	934	0
470	20240911	110500	22184825	934	934	934	934	0
471	20240911	110400	22184825	934	934	934	934	0
472	20240911	110300	22184825	934	934	934	934	35
473	20240911	110200	22152135	936	936	936	936	0
474	20240911	110100	22152135	936	936	936	936	0
475	20240911	110000	22152135	936	936	936	936	0
476	20240911	105900	22152135	936	936	936	936	0
477	20240911	105800	22152135	936	936	936	936	0
478	20240911	105700	22152135	936	936	936	936	0
479	20240911	105600	22152135	936	936	936	936	0
480	20240911	105500	22152135	936	936	936	936	0
481	20240911	105400	22152135	936	936	936	936	0
482	20240911	105300	22152135	936	936	936	936	0
483	20240911	105200	22152135	936	936	936	936	0
484	20240911	105100	22152135	936	936	936	936	0
485	20240911	105000	22152135	936	936	936	936	0
486	20240911	104900	22152135	936	936	936	936	0
487	20240911	104800	22152135	936	936	936	936	0
488	20240911	104700	22152135	936	935	936	935	851
489	20240911	104600	21356099	936	936	936	936	0
490	20240911	104500	21356099	936	936	936	936	0
491	20240911	104400	21356099	936	936	936	936	0
492	20240911	104300	21356099	936	936	936	936	0
493	20240911	104200	21356099	936	936	936	936	0
494	20240911	104100	21356099	936	920	936	920	4549
495	20240911	104000	17105448	920	920	920	920	0
496	20240911	103900	17105448	920	920	920	920	0
497	20240911	103800	17105448	920	920	920	920	0
498	20240911	103700	17105448	920	921	921	920	712
499	20240911	103600	16450407	921	922	922	921	288
500	20240911	103500	16185097	929	929	929	929	0
501	20240911	103400	16185097	929	934	934	929	20
502	20240911	103300	16166467	934	934	934	934	80
503	20240911	103200	16091747	935	935	935	935	0
504	20240911	103100	16091747	935	931	935	931	790
505	20240911	103000	15353797	931	930	931	930	1237
506	20240911	102900	14202687	929	929	929	929	1009
507	20240911	102800	13265326	928	928	928	928	0
508	20240911	102700	13265326	928	928	928	928	0
509	20240911	102600	13265326	928	923	928	923	1403
510	20240911	102500	11966699	920	920	920	920	0
511	20240911	102400	11966699	920	920	920	920	0
512	20240911	102300	11966699	920	920	920	920	0
513	20240911	102200	11966699	920	920	920	920	0
514	20240911	102100	11966699	920	920	920	920	0
515	20240911	102000	11966699	920	920	920	920	0
516	20240911	101900	11966699	920	920	920	920	0
517	20240911	101800	11966699	920	920	920	920	716
518	20240911	101700	11307979	921	921	921	921	114
519	20240911	101600	11202985	923	923	923	923	0
520	20240911	101500	11202985	923	923	923	923	0
521	20240911	101400	11202985	923	923	923	923	0
522	20240911	101300	11202985	923	923	923	923	0
523	20240911	101200	11202985	923	923	923	923	0
524	20240911	101100	11202985	923	923	923	923	0
525	20240911	101000	11202985	923	920	923	920	806
526	20240911	100900	10459524	920	920	920	920	0
527	20240911	100800	10459524	920	920	920	920	0
528	20240911	100700	10459524	920	920	920	920	0
529	20240911	100600	10459524	920	920	920	920	501
530	20240911	100500	9998604	917	917	917	917	0
531	20240911	100400	9998604	917	917	917	917	0
532	20240911	100300	9998604	917	917	917	917	0
533	20240911	100200	9998604	917	917	917	917	0
534	20240911	100100	9998604	917	917	917	917	0
535	20240911	100000	9998604	917	917	917	917	0
536	20240911	095900	9998604	917	917	917	917	0
537	20240911	095800	9998604	917	917	917	917	0
538	20240911	095700	9998604	917	917	917	917	0
539	20240911	095600	9998604	917	917	917	917	0
540	20240911	095500	9998604	917	917	917	917	0
541	20240911	095400	9998604	917	917	917	917	200
542	20240911	095300	9815204	920	920	920	920	0
543	20240911	095200	9815204	920	920	920	920	6
544	20240911	095100	9809684	920	920	920	920	0
545	20240911	095000	9809684	920	920	920	920	0
546	20240911	094900	9809684	920	920	920	920	0
547	20240911	094800	9809684	920	920	920	920	0
548	20240911	094700	9809684	920	920	920	920	0
549	20240911	094600	9809684	920	920	920	920	100
550	20240911	094500	9717684	920	920	920	920	0
551	20240911	094400	9717684	920	920	920	920	2
552	20240911	094300	9715844	920	920	920	920	0
553	20240911	094200	9715844	920	920	920	920	0
554	20240911	094100	9715844	920	920	920	920	896
555	20240911	094000	8891524	920	920	920	920	11
556	20240911	093900	8881404	920	920	920	920	13
557	20240911	093800	8869444	920	920	920	920	2
558	20240911	093700	8867604	920	920	920	920	0
559	20240911	093600	8867604	920	920	920	920	4
560	20240911	093500	8863924	920	920	920	920	0
561	20240911	093400	8863924	920	920	920	920	0
562	20240911	093300	8863924	920	920	920	920	0
563	20240911	093200	8863924	920	920	920	920	0
564	20240911	093100	8863924	920	920	920	920	0
565	20240911	093000	8863924	920	920	920	920	2
566	20240911	092900	8862084	920	920	920	920	0
567	20240911	092800	8862084	920	920	920	920	1
568	20240911	092700	8861164	919	915	919	913	2032
569	20240911	092600	7003617	919	919	919	919	800
570	20240911	092500	6268417	914	914	914	914	0
571	20240911	092400	6268417	914	914	914	914	0
572	20240911	092300	6268417	914	914	914	914	1822
573	20240911	092200	4603109	914	925	925	914	201
574	20240911	092100	4419384	913	913	913	913	0
575	20240911	092000	4419384	913	913	913	913	155
576	20240911	091900	4277869	913	913	913	913	0
577	20240911	091800	4277869	913	913	913	913	0
578	20240911	091700	4277869	913	914	914	913	14
579	20240911	091600	4265086	913	913	913	913	0
580	20240911	091500	4265086	913	914	914	913	1002
581	20240911	091400	3349260	928	928	928	928	20
582	20240911	091300	3330700	929	929	929	929	2
583	20240911	091200	3328842	914	914	914	914	0
584	20240911	091100	3328842	914	914	914	914	0
585	20240911	091000	3328842	914	914	914	914	0
586	20240911	090900	3328842	914	915	915	914	607
587	20240911	090800	2773844	915	915	915	915	0
588	20240911	090700	2773844	915	915	915	915	0
589	20240911	090600	2773844	915	915	915	915	161
590	20240911	090500	2626529	929	929	929	929	0
591	20240911	090400	2626529	929	929	929	929	412
592	20240911	090300	2243781	929	929	929	929	0
593	20240911	090200	2243781	929	929	929	929	68
594	20240911	090100	2180609	929	929	929	929	1
595	20240911	090000	2179680	912	912	912	912	2390