KissMeData/096630/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	200100	433674923	922	922	922	922	3054
3	20240904	200000	433674923	922	922	922	922	0
4	20240904	195900	433674923	922	922	922	922	0
5	20240904	195800	433674923	922	922	922	922	0
6	20240904	195700	433674923	922	922	922	922	0
7	20240904	195600	433674923	922	922	922	922	0
8	20240904	195500	433674923	922	922	922	922	0
9	20240904	195400	433674923	922	922	922	922	0
10	20240904	195300	433674923	922	922	922	922	0
11	20240904	195200	433674923	922	922	922	922	0
12	20240904	195100	433674923	922	922	922	922	0
13	20240904	195000	433674923	922	922	922	922	0
14	20240904	194900	433674923	922	922	922	922	0
15	20240904	194800	433674923	922	922	922	922	0
16	20240904	194700	433674923	922	922	922	922	0
17	20240904	194600	433674923	922	922	922	922	0
18	20240904	194500	433674923	922	922	922	922	0
19	20240904	194400	433674923	922	922	922	922	0
20	20240904	194300	433674923	922	922	922	922	0
21	20240904	194200	433674923	922	922	922	922	0
22	20240904	194100	433674923	922	922	922	922	0
23	20240904	194000	433674923	922	922	922	922	0
24	20240904	193900	433674923	922	922	922	922	0
25	20240904	193800	433674923	922	922	922	922	0
26	20240904	193700	433674923	922	922	922	922	0
27	20240904	193600	433674923	922	922	922	922	0
28	20240904	193500	433674923	922	922	922	922	0
29	20240904	193400	433674923	922	922	922	922	0
30	20240904	193300	433674923	922	922	922	922	0
31	20240904	193200	433674923	922	922	922	922	0
32	20240904	193100	433674923	922	922	922	922	3054
33	20240904	193000	433674923	922	922	922	922	0
34	20240904	192900	433674923	922	922	922	922	0
35	20240904	192800	433674923	922	922	922	922	0
36	20240904	192700	433674923	922	922	922	922	0
37	20240904	192600	433674923	922	922	922	922	0
38	20240904	192500	433674923	922	922	922	922	0
39	20240904	192400	433674923	922	922	922	922	0
40	20240904	192300	433674923	922	922	922	922	0
41	20240904	192200	433674923	922	922	922	922	0
42	20240904	192100	433674923	922	922	922	922	0
43	20240904	192000	433674923	922	922	922	922	0
44	20240904	191900	433674923	922	922	922	922	0
45	20240904	191800	433674923	922	922	922	922	0
46	20240904	191700	433674923	922	922	922	922	0
47	20240904	191600	433674923	922	922	922	922	0
48	20240904	191500	433674923	922	922	922	922	0
49	20240904	191400	433674923	922	922	922	922	0
50	20240904	191300	433674923	922	922	922	922	0
51	20240904	191200	433674923	922	922	922	922	0
52	20240904	191100	433674923	922	922	922	922	0
53	20240904	191000	433674923	922	922	922	922	0
54	20240904	190900	433674923	922	922	922	922	0
55	20240904	190800	433674923	922	922	922	922	0
56	20240904	190700	433674923	922	922	922	922	0
57	20240904	190600	433674923	922	922	922	922	0
58	20240904	190500	433674923	922	922	922	922	0
59	20240904	190400	433674923	922	922	922	922	0
60	20240904	190300	433674923	922	922	922	922	0
61	20240904	190200	433674923	922	922	922	922	0
62	20240904	190100	433674923	922	922	922	922	3054
63	20240904	190000	433674923	922	922	922	922	0
64	20240904	185900	433674923	922	922	922	922	0
65	20240904	185800	433674923	922	922	922	922	0
66	20240904	185700	433674923	922	922	922	922	0
67	20240904	185600	433674923	922	922	922	922	0
68	20240904	185500	433674923	922	922	922	922	0
69	20240904	185400	433674923	922	922	922	922	0
70	20240904	185300	433674923	922	922	922	922	0
71	20240904	185200	433674923	922	922	922	922	0
72	20240904	185100	433674923	922	922	922	922	0
73	20240904	185000	433674923	922	922	922	922	0
74	20240904	184900	433674923	922	922	922	922	0
75	20240904	184800	433674923	922	922	922	922	0
76	20240904	184700	433674923	922	922	922	922	0
77	20240904	184600	433674923	922	922	922	922	0
78	20240904	184500	433674923	922	922	922	922	0
79	20240904	184400	433674923	922	922	922	922	0
80	20240904	184300	433674923	922	922	922	922	0
81	20240904	184200	433674923	922	922	922	922	0
82	20240904	184100	433674923	922	922	922	922	0
83	20240904	184000	433674923	922	922	922	922	0
84	20240904	183900	433674923	922	922	922	922	0
85	20240904	183800	433674923	922	922	922	922	0
86	20240904	183700	433674923	922	922	922	922	0
87	20240904	183600	433674923	922	922	922	922	0
88	20240904	183500	433674923	922	922	922	922	0
89	20240904	183400	433674923	922	922	922	922	0
90	20240904	183300	433674923	922	922	922	922	0
91	20240904	183200	433674923	922	922	922	922	0
92	20240904	183100	433674923	922	922	922	922	3054
93	20240904	183000	433674923	922	922	922	922	0
94	20240904	182900	433674923	922	922	922	922	0
95	20240904	182800	433674923	922	922	922	922	0
96	20240904	182700	433674923	922	922	922	922	0
97	20240904	182600	433674923	922	922	922	922	0
98	20240904	182500	433674923	922	922	922	922	0
99	20240904	182400	433674923	922	922	922	922	0
100	20240904	182300	433674923	922	922	922	922	0
101	20240904	182200	433674923	922	922	922	922	0
102	20240904	182100	433674923	922	922	922	922	0
103	20240904	182000	433674923	922	922	922	922	0
104	20240904	181900	433674923	922	922	922	922	0
105	20240904	181800	433674923	922	922	922	922	0
106	20240904	181700	433674923	922	922	922	922	0
107	20240904	181600	433674923	922	922	922	922	0
108	20240904	181500	433674923	922	922	922	922	0
109	20240904	181400	433674923	922	922	922	922	0
110	20240904	181300	433674923	922	922	922	922	0
111	20240904	181200	433674923	922	922	922	922	0
112	20240904	181100	433674923	922	922	922	922	0
113	20240904	181000	433674923	922	922	922	922	0
114	20240904	180900	433674923	922	922	922	922	0
115	20240904	180800	433674923	922	922	922	922	0
116	20240904	180700	433674923	922	922	922	922	0
117	20240904	180600	433674923	922	922	922	922	0
118	20240904	180500	433674923	922	922	922	922	0
119	20240904	180400	433674923	922	922	922	922	0
120	20240904	180300	433674923	922	922	922	922	0
121	20240904	180200	433674923	922	922	922	922	0
122	20240904	180100	433674923	922	922	922	922	3054
123	20240904	180000	433674923	922	922	922	922	0
124	20240904	175900	433674923	922	922	922	922	0
125	20240904	175800	433674923	922	922	922	922	0
126	20240904	175700	433674923	922	922	922	922	0
127	20240904	175600	433674923	922	922	922	922	0
128	20240904	175500	433674923	922	922	922	922	0
129	20240904	175400	433674923	922	922	922	922	0
130	20240904	175300	433674923	922	922	922	922	0
131	20240904	175200	433674923	922	922	922	922	0
132	20240904	175100	433674923	922	922	922	922	0
133	20240904	175000	433674923	922	922	922	922	0
134	20240904	174900	433674923	922	922	922	922	0
135	20240904	174800	433674923	922	922	922	922	0
136	20240904	174700	433674923	922	922	922	922	0
137	20240904	174600	433674923	922	922	922	922	0
138	20240904	174500	433674923	922	922	922	922	0
139	20240904	174400	433674923	922	922	922	922	0
140	20240904	174300	433674923	922	922	922	922	0
141	20240904	174200	433674923	922	922	922	922	0
142	20240904	174100	433674923	922	922	922	922	0
143	20240904	174000	433674923	922	922	922	922	0
144	20240904	173900	433674923	922	922	922	922	0
145	20240904	173800	433674923	922	922	922	922	0
146	20240904	173700	433674923	922	922	922	922	0
147	20240904	173600	433674923	922	922	922	922	0
148	20240904	173500	433674923	922	922	922	922	0
149	20240904	173400	433674923	922	922	922	922	0
150	20240904	173300	433674923	922	922	922	922	0
151	20240904	173200	433674923	922	922	922	922	0
152	20240904	173100	433674923	922	922	922	922	3054
153	20240904	173000	433674923	922	922	922	922	0
154	20240904	172900	433674923	922	922	922	922	0
155	20240904	172800	433674923	922	922	922	922	0
156	20240904	172700	433674923	922	922	922	922	0
157	20240904	172600	433674923	922	922	922	922	0
158	20240904	172500	433674923	922	922	922	922	0
159	20240904	172400	433674923	922	922	922	922	0
160	20240904	172300	433674923	922	922	922	922	0
161	20240904	172200	433674923	922	922	922	922	0
162	20240904	172100	433674923	922	922	922	922	0
163	20240904	172000	433674923	922	922	922	922	0
164	20240904	171900	433674923	922	922	922	922	0
165	20240904	171800	433674923	922	922	922	922	0
166	20240904	171700	433674923	922	922	922	922	0
167	20240904	171600	433674923	922	922	922	922	0
168	20240904	171500	433674923	922	922	922	922	0
169	20240904	171400	433674923	922	922	922	922	0
170	20240904	171300	433674923	922	922	922	922	0
171	20240904	171200	433674923	922	922	922	922	0
172	20240904	171100	433674923	922	922	922	922	0
173	20240904	171000	433674923	922	922	922	922	0
174	20240904	170900	433674923	922	922	922	922	0
175	20240904	170800	433674923	922	922	922	922	0
176	20240904	170700	433674923	922	922	922	922	0
177	20240904	170600	433674923	922	922	922	922	0
178	20240904	170500	433674923	922	922	922	922	0
179	20240904	170400	433674923	922	922	922	922	0
180	20240904	170300	433674923	922	922	922	922	0
181	20240904	170200	433674923	922	922	922	922	0
182	20240904	170100	433674923	922	922	922	922	3054
183	20240904	170000	433674923	922	922	922	922	0
184	20240904	165900	433674923	922	922	922	922	0
185	20240904	165800	433674923	922	922	922	922	0
186	20240904	165700	433674923	922	922	922	922	0
187	20240904	165600	433674923	922	922	922	922	0
188	20240904	165500	433674923	922	922	922	922	0
189	20240904	165400	433674923	922	922	922	922	0
190	20240904	165300	433674923	922	922	922	922	0
191	20240904	165200	433674923	922	922	922	922	0
192	20240904	165100	433674923	922	922	922	922	0
193	20240904	165000	433674923	922	922	922	922	0
194	20240904	164900	433674923	922	922	922	922	0
195	20240904	164800	433674923	922	922	922	922	0
196	20240904	164700	433674923	922	922	922	922	0
197	20240904	164600	433674923	922	922	922	922	0
198	20240904	164500	433674923	922	922	922	922	0
199	20240904	164400	433674923	922	922	922	922	0
200	20240904	164300	433674923	922	922	922	922	0
201	20240904	164200	433674923	922	922	922	922	0
202	20240904	164100	433674923	922	922	922	922	0
203	20240904	164000	433674923	922	922	922	922	0
204	20240904	163900	433674923	922	922	922	922	0
205	20240904	163800	433674923	922	922	922	922	0
206	20240904	163700	433674923	922	922	922	922	0
207	20240904	163600	433674923	922	922	922	922	0
208	20240904	163500	433674923	922	922	922	922	0
209	20240904	163400	433674923	922	922	922	922	0
210	20240904	163300	433674923	922	922	922	922	0
211	20240904	163200	433674923	922	922	922	922	0
212	20240904	163100	433674923	922	922	922	922	3054
213	20240904	163000	433674923	922	922	922	922	0
214	20240904	162900	433674923	922	922	922	922	0
215	20240904	162800	433674923	922	922	922	922	0
216	20240904	162700	433674923	922	922	922	922	0
217	20240904	162600	433674923	922	922	922	922	0
218	20240904	162500	433674923	922	922	922	922	0
219	20240904	162400	433674923	922	922	922	922	0
220	20240904	162300	433674923	922	922	922	922	0
221	20240904	162200	433674923	922	922	922	922	0
222	20240904	162100	433674923	922	922	922	922	0
223	20240904	162000	433674923	922	922	922	922	0
224	20240904	161900	433674923	922	922	922	922	0
225	20240904	161800	433674923	922	922	922	922	0
226	20240904	161700	433674923	922	922	922	922	0
227	20240904	161600	433674923	922	922	922	922	0
228	20240904	161500	433674923	922	922	922	922	0
229	20240904	161400	433674923	922	922	922	922	0
230	20240904	161300	433674923	922	922	922	922	0
231	20240904	161200	433674923	922	922	922	922	0
232	20240904	161100	433674923	922	922	922	922	0
233	20240904	161000	433674923	922	922	922	922	0
234	20240904	160900	433674923	922	922	922	922	0
235	20240904	160800	433674923	922	922	922	922	0
236	20240904	160700	433674923	922	922	922	922	0
237	20240904	160600	433674923	922	922	922	922	0
238	20240904	160500	433674923	922	922	922	922	0
239	20240904	160400	433674923	922	922	922	922	0
240	20240904	160300	433674923	922	922	922	922	0
241	20240904	160200	433674923	922	922	922	922	0
242	20240904	160100	433674923	922	922	922	922	3054
243	20240904	160000	433674923	922	922	922	922	0
244	20240904	155900	433674923	922	922	922	922	0
245	20240904	155800	433674923	922	922	922	922	0
246	20240904	155700	433674923	922	922	922	922	0
247	20240904	155600	433674923	922	922	922	922	0
248	20240904	155500	433674923	922	922	922	922	0
249	20240904	155400	433674923	922	922	922	922	0
250	20240904	155300	433674923	922	922	922	922	0
251	20240904	155200	433674923	922	922	922	922	0
252	20240904	155100	433674923	922	922	922	922	0
253	20240904	155000	433674923	922	922	922	922	0
254	20240904	154900	433674923	922	922	922	922	0
255	20240904	154800	433674923	922	922	922	922	0
256	20240904	154700	433674923	922	922	922	922	0
257	20240904	154600	433674923	922	922	922	922	0
258	20240904	154500	433674923	922	922	922	922	0
259	20240904	154400	433674923	922	922	922	922	0
260	20240904	154300	433674923	922	922	922	922	0
261	20240904	154200	433674923	922	922	922	922	0
262	20240904	154100	433674923	922	922	922	922	0
263	20240904	154000	433674923	922	922	922	922	0
264	20240904	153900	433674923	922	922	922	922	0
265	20240904	153800	433674923	922	922	922	922	0
266	20240904	153700	433674923	922	922	922	922	0
267	20240904	153600	433674923	922	922	922	922	0
268	20240904	153500	433674923	922	922	922	922	0
269	20240904	153400	433674923	922	922	922	922	0
270	20240904	153300	433674923	922	922	922	922	0
271	20240904	153200	433674923	922	922	922	922	0
272	20240904	153100	433674923	922	922	922	922	3054
273	20240904	153000	433674923	922	922	922	922	3054
274	20240904	152900	430859135	922	922	922	922	0
275	20240904	152800	430859135	922	922	922	922	0
276	20240904	152700	430859135	922	922	922	922	0
277	20240904	152600	430859135	922	922	922	922	0
278	20240904	152500	430859135	922	922	922	922	0
279	20240904	152400	430859135	922	922	922	922	0
280	20240904	152300	430859135	922	922	922	922	0
281	20240904	152200	430859135	922	922	922	922	0
282	20240904	152100	430859135	922	922	922	922	0
283	20240904	152000	430859135	922	922	922	922	0
284	20240904	151900	430859135	922	921	922	921	1277
285	20240904	151800	429682491	922	921	922	921	137
286	20240904	151700	429556313	921	920	922	920	1305
287	20240904	151600	428355610	920	921	922	920	1035
288	20240904	151500	427403363	921	923	923	921	1190
289	20240904	151400	426306773	923	923	923	922	504
290	20240904	151300	425841584	923	923	923	923	1
291	20240904	151200	425840661	921	923	923	921	800
292	20240904	151100	425103661	923	922	923	922	9
293	20240904	151000	425095361	922	922	922	922	675
294	20240904	150900	424473011	922	922	923	922	968
295	20240904	150800	423580514	922	922	922	922	1
296	20240904	150700	423579592	922	922	922	922	0
297	20240904	150600	423579592	922	922	922	922	43
298	20240904	150500	423539946	922	922	922	922	62
299	20240904	150400	423482782	922	922	922	922	207
300	20240904	150300	423291928	922	922	922	922	111
301	20240904	150200	423189586	920	922	922	920	5525
302	20240904	150100	418097363	922	922	922	922	2
303	20240904	150000	418095519	922	922	922	922	998
304	20240904	145900	417175363	922	922	922	922	22
305	20240904	145800	417155079	922	920	922	920	1004
306	20240904	145700	416231397	922	921	922	920	202
307	20240904	145600	416045439	921	922	922	921	237
308	20240904	145500	415827080	922	922	922	922	560
309	20240904	145400	415310760	923	923	923	923	3100
310	20240904	145300	412449460	923	923	923	923	123
311	20240904	145200	412335931	922	923	923	922	58
312	20240904	145100	412282405	921	921	921	921	54
313	20240904	145000	412232671	921	921	921	921	2000
314	20240904	144900	410390671	922	922	922	922	0
315	20240904	144800	410390671	922	922	922	922	37
316	20240904	144700	410356557	924	924	924	924	0
317	20240904	144600	410356557	924	924	924	924	0
318	20240904	144500	410356557	924	924	924	924	0
319	20240904	144400	410356557	924	922	924	922	611
320	20240904	144300	409793213	922	924	924	922	390
321	20240904	144200	409433631	925	924	925	924	1653
322	20240904	144100	407906258	924	923	924	923	3
323	20240904	144000	407903488	924	923	924	923	684
324	20240904	143900	407272155	923	923	923	923	1000
325	20240904	143800	406349155	923	922	923	922	410
326	20240904	143700	405970825	922	923	923	922	705
327	20240904	143600	405320813	923	923	923	923	0
328	20240904	143500	405320813	923	923	923	923	985
329	20240904	143400	404411658	923	923	923	923	20
330	20240904	143300	404393198	923	921	923	921	5
331	20240904	143200	404388589	923	923	923	923	1
332	20240904	143100	404387666	923	923	923	923	1
333	20240904	143000	404386743	921	921	921	921	0
334	20240904	142900	404386743	921	921	921	921	0
335	20240904	142800	404386743	921	922	922	921	6945
336	20240904	142700	397984163	922	922	922	922	2000
337	20240904	142600	396140163	919	921	921	919	2055
338	20240904	142500	394248706	921	921	921	921	2600
339	20240904	142400	391854106	921	921	921	921	0
340	20240904	142300	391854106	921	921	921	921	0
341	20240904	142200	391854106	921	921	921	920	113
342	20240904	142100	391750134	920	919	920	919	22
343	20240904	142000	391729895	918	918	918	918	1091
344	20240904	141900	390728357	921	921	921	921	0
345	20240904	141800	390728357	921	921	921	921	90
346	20240904	141700	390645467	921	918	921	917	349
347	20240904	141600	390325183	918	919	919	918	16753
348	20240904	141500	374940463	919	919	919	919	100
349	20240904	141400	374848563	922	922	922	922	2
350	20240904	141300	374846719	922	919	922	919	3636
351	20240904	141200	371505232	919	919	919	919	0
352	20240904	141100	371505232	919	919	919	919	4718
353	20240904	141000	367169390	922	922	922	922	0
354	20240904	140900	367169390	922	920	922	920	461
355	20240904	140800	366745268	922	922	922	922	0
356	20240904	140700	366745268	922	922	922	920	181
357	20240904	140600	366578546	922	920	922	920	1001
358	20240904	140500	365657624	921	921	921	921	31
359	20240904	140400	365629073	921	922	922	921	611
360	20240904	140300	365065832	922	922	922	922	0
361	20240904	140200	365065832	922	922	922	922	22
362	20240904	140100	365045548	922	922	922	922	0
363	20240904	140000	365045548	922	922	922	922	5700
364	20240904	135900	359790148	922	922	922	922	0
365	20240904	135800	359790148	922	922	922	922	1
366	20240904	135700	359789226	922	922	922	922	0
367	20240904	135600	359789226	922	922	922	922	42
368	20240904	135500	359750502	923	923	923	923	0
369	20240904	135400	359750502	923	922	923	920	219
370	20240904	135300	359548585	922	919	922	919	2
371	20240904	135200	359546744	919	919	919	919	0
372	20240904	135100	359546744	919	919	919	919	0
373	20240904	135000	359546744	919	919	919	919	2000
374	20240904	134900	357708744	918	921	921	918	10191
375	20240904	134800	348335982	923	923	923	923	0
376	20240904	134700	348335982	923	923	923	923	1
377	20240904	134600	348335059	923	923	923	923	0
378	20240904	134500	348335059	923	923	923	923	20
379	20240904	134400	348316599	923	923	923	923	9
380	20240904	134300	348308292	923	923	923	923	111
381	20240904	134200	348205839	925	925	925	925	0
382	20240904	134100	348205839	925	925	925	925	0
383	20240904	134000	348205839	925	925	925	925	0
384	20240904	133900	348205839	925	925	925	925	0
385	20240904	133800	348205839	925	920	925	920	210
386	20240904	133700	348011639	920	920	920	920	0
387	20240904	133600	348011639	920	920	920	920	0
388	20240904	133500	348011639	920	920	920	920	3400
389	20240904	133400	344883639	925	925	925	925	2
390	20240904	133300	344881789	925	925	925	925	6
391	20240904	133200	344876239	925	925	925	925	0
392	20240904	133100	344876239	925	925	925	920	1623
393	20240904	133000	343383069	924	924	924	924	500
394	20240904	132900	342921069	925	925	925	925	0
395	20240904	132800	342921069	925	924	925	920	282
396	20240904	132700	342661019	924	924	924	924	10
397	20240904	132600	342651779	924	924	924	924	0
398	20240904	132500	342651779	924	924	924	924	1
399	20240904	132400	342650855	924	924	924	924	1
400	20240904	132300	342649931	919	921	921	919	10104
401	20240904	132200	333353000	924	922	924	922	1257
402	20240904	132100	332191732	922	924	924	922	3156
403	20240904	132000	329281588	924	924	924	924	1
404	20240904	131900	329280664	921	921	921	921	10
405	20240904	131800	329271454	924	924	924	921	2147
406	20240904	131700	327293835	924	924	924	924	7
407	20240904	131600	327287367	924	924	924	924	3
408	20240904	131500	327284595	924	924	924	924	1203
409	20240904	131400	326173023	924	924	924	924	4
410	20240904	131300	326169327	924	924	924	924	7
411	20240904	131200	326162859	924	924	924	924	0
412	20240904	131100	326162859	924	924	924	924	1102
413	20240904	131000	325144611	924	924	924	924	9
414	20240904	130900	325136295	924	921	924	921	239
415	20240904	130800	324916074	922	922	922	922	1231
416	20240904	130700	323781092	923	923	923	923	888
417	20240904	130600	322961468	924	923	924	923	113
418	20240904	130500	322857168	923	923	923	923	348
419	20240904	130400	322535964	924	922	924	922	563
420	20240904	130300	322016814	924	924	924	922	601
421	20240904	130200	321462590	924	924	924	924	65
422	20240904	130100	321402530	924	923	924	922	2145
423	20240904	130000	319422785	922	922	922	922	1679
424	20240904	125900	317874747	922	922	922	922	1
425	20240904	125800	317873825	922	922	922	922	0
426	20240904	125700	317873825	922	922	922	922	50
427	20240904	125600	317827725	923	923	923	923	800
428	20240904	125500	317089325	923	923	923	923	2
429	20240904	125400	317087479	922	922	922	922	0
430	20240904	125300	317087479	922	922	922	922	0
431	20240904	125200	317087479	922	922	922	922	6
432	20240904	125100	317081947	922	922	922	922	1086
433	20240904	125000	316080655	921	921	921	921	0
434	20240904	124900	316080655	921	921	921	921	0
435	20240904	124800	316080655	921	921	921	920	6201
436	20240904	124700	310373366	921	921	921	921	192
437	20240904	124600	310196534	920	921	921	920	14185
438	20240904	124500	297145275	921	924	924	921	4618
439	20240904	124400	292891497	924	924	924	921	8949
440	20240904	124300	284639171	924	924	924	924	0
441	20240904	124200	284639171	924	924	924	924	350
442	20240904	124100	284315771	924	924	924	924	0
443	20240904	124000	284315771	924	924	924	924	1770
444	20240904	123900	282680291	924	926	926	924	12247
445	20240904	123800	271363369	926	926	926	926	0
446	20240904	123700	271363369	926	926	926	926	7
447	20240904	123600	271356887	926	926	926	926	2
448	20240904	123500	271355035	927	927	927	927	0
449	20240904	123400	271355035	927	927	927	927	50
450	20240904	123300	271308685	926	925	926	925	1600
451	20240904	123200	269828385	925	925	925	925	0
452	20240904	123100	269828385	925	926	926	925	343
453	20240904	123000	269510967	927	927	927	927	1000
454	20240904	122900	268583967	927	925	927	925	52
455	20240904	122800	268535765	927	927	927	927	551
456	20240904	122700	268024988	926	926	926	926	13
457	20240904	122600	268012950	926	926	926	926	7160
458	20240904	122500	261382790	926	927	927	926	1000
459	20240904	122400	260456740	929	929	929	929	583
460	20240904	122300	259915133	929	929	929	929	0
461	20240904	122200	259915133	929	927	929	926	501
462	20240904	122100	259451137	928	928	928	928	140
463	20240904	122000	259321217	928	928	928	928	0
464	20240904	121900	259321217	928	928	928	928	0
465	20240904	121800	259321217	928	929	929	928	567
466	20240904	121700	258794991	930	930	930	930	0
467	20240904	121600	258794991	930	930	930	930	0
468	20240904	121500	258794991	930	930	930	930	3
469	20240904	121400	258792201	930	930	930	930	1
470	20240904	121300	258791271	930	930	930	930	68
471	20240904	121200	258728031	931	931	931	931	0
472	20240904	121100	258728031	931	931	931	931	0
473	20240904	121000	258728031	931	931	931	931	1
474	20240904	120900	258727100	930	930	930	930	50
475	20240904	120800	258680600	931	931	931	931	0
476	20240904	120700	258680600	931	929	931	929	521
477	20240904	120600	258196589	929	929	931	929	303
478	20240904	120500	257915100	931	931	931	929	521
479	20240904	120400	257431049	931	931	931	931	0
480	20240904	120300	257431049	931	931	931	931	0
481	20240904	120200	257431049	931	931	931	931	163
482	20240904	120100	257279296	931	931	931	931	2
483	20240904	120000	257277434	931	931	931	931	1523
484	20240904	115900	255859521	931	931	931	931	87
485	20240904	115800	255778524	931	931	931	929	455
486	20240904	115700	255355373	928	928	928	928	300
487	20240904	115600	255076973	931	931	931	931	130
488	20240904	115500	254955943	931	928	931	928	849
489	20240904	115400	254166124	931	931	931	931	61
490	20240904	115300	254109333	931	932	932	931	11
491	20240904	115200	254099091	932	929	932	929	113
492	20240904	115100	253994110	929	929	929	929	100
493	20240904	115000	253901210	929	929	929	929	58
494	20240904	114900	253847328	929	932	932	925	11160
495	20240904	114800	243519463	932	932	932	932	1
496	20240904	114700	243518531	926	926	926	926	0
497	20240904	114600	243518531	926	927	927	926	9800
498	20240904	114500	234441581	928	929	929	928	2008
499	20240904	114400	232578047	929	929	929	929	0
500	20240904	114300	232578047	929	929	932	929	3
501	20240904	114200	232575257	932	932	932	932	2
502	20240904	114100	232573393	932	932	932	932	1
503	20240904	114000	232572461	928	928	928	928	0
504	20240904	113900	232572461	928	928	928	928	0
505	20240904	113800	232572461	928	928	928	928	0
506	20240904	113700	232572461	928	929	929	928	764
507	20240904	113600	231863369	928	928	928	928	0
508	20240904	113500	231863369	928	928	928	928	1
509	20240904	113400	231862441	932	932	932	932	114
510	20240904	113300	231756193	932	932	932	932	20
511	20240904	113200	231737553	932	932	932	932	20
512	20240904	113100	231718913	932	932	932	932	20
513	20240904	113000	231700273	928	928	928	928	290
514	20240904	112900	231431153	932	932	932	932	2
515	20240904	112800	231429289	934	932	934	932	230
516	20240904	112700	231214749	932	932	932	932	2
517	20240904	112600	231212885	930	930	930	930	504
518	20240904	112500	230744165	930	930	930	930	510
519	20240904	112400	230269865	930	930	930	930	7
520	20240904	112300	230263355	930	930	930	930	0
521	20240904	112200	230263355	930	930	930	930	2
522	20240904	112100	230261495	930	930	930	930	0
523	20240904	112000	230261495	930	928	930	928	11
524	20240904	111900	230251285	930	930	930	930	0
525	20240904	111800	230251285	930	930	930	929	17
526	20240904	111700	230235476	930	930	930	930	0
527	20240904	111600	230235476	930	930	930	930	119
528	20240904	111500	230124806	929	929	929	929	0
529	20240904	111400	230124806	929	929	929	929	0
530	20240904	111300	230124806	929	930	930	929	103
531	20240904	111200	230029035	930	929	930	929	16
532	20240904	111100	230014165	930	930	930	930	17
533	20240904	111000	229998355	929	930	930	929	174
534	20240904	110900	229836545	930	930	930	930	559
535	20240904	110800	229316675	930	930	930	930	209
536	20240904	110700	229122305	934	934	934	934	2
537	20240904	110600	229120437	930	931	931	930	1000
538	20240904	110500	228190347	934	934	934	934	6
539	20240904	110400	228184743	934	934	934	934	14
540	20240904	110300	228171667	934	934	934	934	303
541	20240904	110200	227888665	935	935	935	935	0
542	20240904	110100	227888665	935	935	935	935	2
543	20240904	110000	227886795	935	935	935	931	3023
544	20240904	105900	225068290	935	938	938	935	578
545	20240904	105800	224527854	935	932	935	932	19466
546	20240904	105700	206343816	932	932	932	932	3
547	20240904	105600	206341020	932	930	932	930	8130
548	20240904	105500	198780112	930	930	930	930	0
549	20240904	105400	198780112	930	930	930	930	102
550	20240904	105300	198685252	930	930	930	930	21
551	20240904	105200	198665722	932	932	932	932	0
552	20240904	105100	198665722	932	924	932	924	3702
553	20240904	105000	195229058	924	924	924	924	0
554	20240904	104900	195229058	924	929	932	924	10339
555	20240904	104800	185615080	923	925	929	921	26043
556	20240904	104700	161520637	925	925	925	925	20
557	20240904	104600	161502137	925	931	931	925	246
558	20240904	104500	161273948	931	931	931	931	2
559	20240904	104400	161272086	930	930	930	928	5698
560	20240904	104300	155976872	930	930	930	930	8
561	20240904	104200	155969432	930	930	930	930	663
562	20240904	104100	155352842	930	930	930	930	5
563	20240904	104000	155348192	930	930	930	930	7
564	20240904	103900	155341682	930	930	931	930	1185
565	20240904	103800	154239579	930	930	930	930	2569
566	20240904	103700	151850409	928	928	928	928	0
567	20240904	103600	151850409	928	928	928	928	559
568	20240904	103500	151331657	923	928	928	923	2
569	20240904	103400	151329806	928	925	928	925	3571
570	20240904	103300	148026625	925	925	925	925	0
571	20240904	103200	148026625	925	925	925	925	1006
572	20240904	103100	147096075	924	924	924	924	0
573	20240904	103000	147096075	924	923	924	922	5405
574	20240904	102900	142109150	922	924	924	922	380
575	20240904	102800	141758409	923	923	923	923	95
576	20240904	102700	141670724	923	923	923	923	0
577	20240904	102600	141670724	923	924	924	922	1927
578	20240904	102500	139892268	923	923	923	923	20
579	20240904	102400	139873808	924	924	924	924	12
580	20240904	102300	139862720	923	923	923	923	1000
581	20240904	102200	138939720	922	922	922	922	0
582	20240904	102100	138939720	922	924	924	922	544
583	20240904	102000	138437066	924	922	924	922	2405
584	20240904	101900	136219652	924	924	924	924	500
585	20240904	101800	135757652	925	925	925	925	2
586	20240904	101700	135755802	925	923	925	923	2098
587	20240904	101600	133817128	924	924	924	924	0
588	20240904	101500	133817128	924	924	924	924	0
589	20240904	101400	133817128	924	924	924	924	3
590	20240904	101300	133814356	922	922	922	922	20
591	20240904	101200	133795916	922	922	922	922	0
592	20240904	101100	133795916	922	922	922	922	2000
593	20240904	101000	131951916	924	924	924	924	9
594	20240904	100900	131943600	923	924	924	923	1018
595	20240904	100800	131003968	921	922	922	921	4200
596	20240904	100700	127132788	924	924	924	924	200
597	20240904	100600	126947988	924	924	924	924	321
598	20240904	100500	126651384	924	922	924	922	3
599	20240904	100400	126648614	924	924	924	922	31
600	20240904	100300	126619973	924	924	924	924	1076
601	20240904	100200	125625749	924	924	924	924	10
602	20240904	100100	125616509	924	922	924	922	3054
603	20240904	100000	122795111	923	923	923	923	10
604	20240904	095900	122785881	923	924	924	923	40
605	20240904	095800	122748948	924	924	924	924	33
606	20240904	095700	122718456	924	924	924	924	1
607	20240904	095600	122717532	924	924	924	924	0
608	20240904	095500	122717532	924	924	924	924	500
609	20240904	095400	122255532	924	924	924	924	2
610	20240904	095300	122253684	924	924	924	924	32
611	20240904	095200	122224116	924	921	924	921	303
612	20240904	095100	121944147	921	922	922	921	747
613	20240904	095000	121255827	923	923	923	923	1244
614	20240904	094900	120107615	922	922	922	922	0
615	20240904	094800	120107615	922	921	922	921	730
616	20240904	094700	119434591	922	922	922	922	2210
617	20240904	094600	117396971	922	922	922	922	910
618	20240904	094500	116557951	921	922	922	921	91
619	20240904	094400	116474050	923	923	923	923	0
620	20240904	094300	116474050	923	923	923	922	617
621	20240904	094200	115905159	922	923	923	922	105
622	20240904	094100	115808344	924	924	924	924	8
623	20240904	094000	115800952	924	924	924	924	2027
624	20240904	093900	113928004	924	923	924	923	341
625	20240904	093800	113613224	923	920	923	920	2042
626	20240904	093700	111734459	920	923	923	920	4821
627	20240904	093600	107297329	922	924	924	922	339
628	20240904	093500	106984609	924	922	924	922	1551
629	20240904	093400	105552116	922	923	923	920	5295
630	20240904	093300	100674745	923	923	923	923	46
631	20240904	093200	100632287	923	925	925	923	1002
632	20240904	093100	99707439	923	921	925	921	93
633	20240904	093000	99621576	925	922	925	920	13279
634	20240904	092900	87392907	922	922	924	922	3664
635	20240904	092800	84014603	922	926	926	922	26048
636	20240904	092700	59951030	927	927	927	927	301
637	20240904	092600	59672003	927	928	928	927	3061
638	20240904	092500	56834442	930	930	930	930	65
639	20240904	092400	56773992	930	928	930	928	1082
640	20240904	092300	55769804	930	927	931	927	1774
641	20240904	092200	54124482	930	930	930	930	60
642	20240904	092100	54068682	930	930	930	927	968
643	20240904	092000	53169612	930	925	931	925	172
644	20240904	091900	53010186	925	931	931	925	3370
645	20240904	091800	49891790	932	932	932	927	1247
646	20240904	091700	48735711	929	930	932	929	553
647	20240904	091600	48221915	932	930	932	926	5504
648	20240904	091500	43115472	930	932	932	930	6205
649	20240904	091400	37343451	934	934	934	933	52
650	20240904	091300	37294884	934	934	934	931	92
651	20240904	091200	37208959	934	936	936	931	7509
652	20240904	091100	30210498	938	934	938	934	1665
653	20240904	091000	28654924	934	934	934	934	898
654	20240904	090900	27816192	934	938	938	934	558
655	20240904	090800	27292820	938	934	938	934	2405
656	20240904	090700	25046530	938	936	938	934	1297
657	20240904	090600	23832532	936	939	939	935	936
658	20240904	090500	22957051	939	938	939	934	4248
659	20240904	090400	18973835	939	939	939	939	13
660	20240904	090300	18961628	932	935	935	932	500
661	20240904	090200	18495063	940	942	942	940	511
662	20240904	090100	18014702	942	944	944	933	2722
663	20240904	090000	15471970	936	937	940	936	16502