KissMeData/060560/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193700	368891790	990	990	990	990	5438
3	20240909	193600	368891790	990	990	990	990	0
4	20240909	193500	368891790	990	990	990	990	0
5	20240909	193400	368891790	990	990	990	990	0
6	20240909	193300	368891790	990	990	990	990	0
7	20240909	193200	368891790	990	990	990	990	0
8	20240909	193100	368891790	990	990	990	990	0
9	20240909	193000	368891790	990	990	990	990	0
10	20240909	192900	368891790	990	990	990	990	0
11	20240909	192800	368891790	990	990	990	990	0
12	20240909	192700	368891790	990	990	990	990	0
13	20240909	192600	368891790	990	990	990	990	0
14	20240909	192500	368891790	990	990	990	990	0
15	20240909	192400	368891790	990	990	990	990	0
16	20240909	192300	368891790	990	990	990	990	0
17	20240909	192200	368891790	990	990	990	990	0
18	20240909	192100	368891790	990	990	990	990	0
19	20240909	192000	368891790	990	990	990	990	0
20	20240909	191900	368891790	990	990	990	990	0
21	20240909	191800	368891790	990	990	990	990	0
22	20240909	191700	368891790	990	990	990	990	0
23	20240909	191600	368891790	990	990	990	990	0
24	20240909	191500	368891790	990	990	990	990	0
25	20240909	191400	368891790	990	990	990	990	0
26	20240909	191300	368891790	990	990	990	990	0
27	20240909	191200	368891790	990	990	990	990	0
28	20240909	191100	368891790	990	990	990	990	0
29	20240909	191000	368891790	990	990	990	990	0
30	20240909	190900	368891790	990	990	990	990	0
31	20240909	190800	368891790	990	990	990	990	0
32	20240909	190700	368891790	990	990	990	990	5438
33	20240909	190600	368891790	990	990	990	990	0
34	20240909	190500	368891790	990	990	990	990	0
35	20240909	190400	368891790	990	990	990	990	0
36	20240909	190300	368891790	990	990	990	990	0
37	20240909	190200	368891790	990	990	990	990	0
38	20240909	190100	368891790	990	990	990	990	0
39	20240909	190000	368891790	990	990	990	990	0
40	20240909	185900	368891790	990	990	990	990	0
41	20240909	185800	368891790	990	990	990	990	0
42	20240909	185700	368891790	990	990	990	990	0
43	20240909	185600	368891790	990	990	990	990	0
44	20240909	185500	368891790	990	990	990	990	0
45	20240909	185400	368891790	990	990	990	990	0
46	20240909	185300	368891790	990	990	990	990	0
47	20240909	185200	368891790	990	990	990	990	0
48	20240909	185100	368891790	990	990	990	990	0
49	20240909	185000	368891790	990	990	990	990	0
50	20240909	184900	368891790	990	990	990	990	0
51	20240909	184800	368891790	990	990	990	990	0
52	20240909	184700	368891790	990	990	990	990	0
53	20240909	184600	368891790	990	990	990	990	0
54	20240909	184500	368891790	990	990	990	990	0
55	20240909	184400	368891790	990	990	990	990	0
56	20240909	184300	368891790	990	990	990	990	0
57	20240909	184200	368891790	990	990	990	990	0
58	20240909	184100	368891790	990	990	990	990	0
59	20240909	184000	368891790	990	990	990	990	0
60	20240909	183900	368891790	990	990	990	990	0
61	20240909	183800	368891790	990	990	990	990	0
62	20240909	183700	368891790	990	990	990	990	5438
63	20240909	183600	368891790	990	990	990	990	0
64	20240909	183500	368891790	990	990	990	990	0
65	20240909	183400	368891790	990	990	990	990	0
66	20240909	183300	368891790	990	990	990	990	0
67	20240909	183200	368891790	990	990	990	990	0
68	20240909	183100	368891790	990	990	990	990	0
69	20240909	183000	368891790	990	990	990	990	0
70	20240909	182900	368891790	990	990	990	990	0
71	20240909	182800	368891790	990	990	990	990	0
72	20240909	182700	368891790	990	990	990	990	0
73	20240909	182600	368891790	990	990	990	990	0
74	20240909	182500	368891790	990	990	990	990	0
75	20240909	182400	368891790	990	990	990	990	0
76	20240909	182300	368891790	990	990	990	990	0
77	20240909	182200	368891790	990	990	990	990	0
78	20240909	182100	368891790	990	990	990	990	0
79	20240909	182000	368891790	990	990	990	990	0
80	20240909	181900	368891790	990	990	990	990	0
81	20240909	181800	368891790	990	990	990	990	0
82	20240909	181700	368891790	990	990	990	990	0
83	20240909	181600	368891790	990	990	990	990	0
84	20240909	181500	368891790	990	990	990	990	0
85	20240909	181400	368891790	990	990	990	990	0
86	20240909	181300	368891790	990	990	990	990	0
87	20240909	181200	368891790	990	990	990	990	0
88	20240909	181100	368891790	990	990	990	990	0
89	20240909	181000	368891790	990	990	990	990	0
90	20240909	180900	368891790	990	990	990	990	0
91	20240909	180800	368891790	990	990	990	990	0
92	20240909	180700	368891790	990	990	990	990	5438
93	20240909	180600	368891790	990	990	990	990	0
94	20240909	180500	368891790	990	990	990	990	0
95	20240909	180400	368891790	990	990	990	990	0
96	20240909	180300	368891790	990	990	990	990	0
97	20240909	180200	368891790	990	990	990	990	0
98	20240909	180100	368891790	990	990	990	990	0
99	20240909	180000	368891790	990	990	990	990	0
100	20240909	175900	368891790	990	990	990	990	0
101	20240909	175800	368891790	990	990	990	990	0
102	20240909	175700	368891790	990	990	990	990	0
103	20240909	175600	368891790	990	990	990	990	0
104	20240909	175500	368891790	990	990	990	990	0
105	20240909	175400	368891790	990	990	990	990	0
106	20240909	175300	368891790	990	990	990	990	0
107	20240909	175200	368891790	990	990	990	990	0
108	20240909	175100	368891790	990	990	990	990	0
109	20240909	175000	368891790	990	990	990	990	0
110	20240909	174900	368891790	990	990	990	990	0
111	20240909	174800	368891790	990	990	990	990	0
112	20240909	174700	368891790	990	990	990	990	0
113	20240909	174600	368891790	990	990	990	990	0
114	20240909	174500	368891790	990	990	990	990	0
115	20240909	174400	368891790	990	990	990	990	0
116	20240909	174300	368891790	990	990	990	990	0
117	20240909	174200	368891790	990	990	990	990	0
118	20240909	174100	368891790	990	990	990	990	0
119	20240909	174000	368891790	990	990	990	990	0
120	20240909	173900	368891790	990	990	990	990	0
121	20240909	173800	368891790	990	990	990	990	0
122	20240909	173700	368891790	990	990	990	990	5438
123	20240909	173600	368891790	990	990	990	990	0
124	20240909	173500	368891790	990	990	990	990	0
125	20240909	173400	368891790	990	990	990	990	0
126	20240909	173300	368891790	990	990	990	990	0
127	20240909	173200	368891790	990	990	990	990	0
128	20240909	173100	368891790	990	990	990	990	0
129	20240909	173000	368891790	990	990	990	990	0
130	20240909	172900	368891790	990	990	990	990	0
131	20240909	172800	368891790	990	990	990	990	0
132	20240909	172700	368891790	990	990	990	990	0
133	20240909	172600	368891790	990	990	990	990	0
134	20240909	172500	368891790	990	990	990	990	0
135	20240909	172400	368891790	990	990	990	990	0
136	20240909	172300	368891790	990	990	990	990	0
137	20240909	172200	368891790	990	990	990	990	0
138	20240909	172100	368891790	990	990	990	990	0
139	20240909	172000	368891790	990	990	990	990	0
140	20240909	171900	368891790	990	990	990	990	0
141	20240909	171800	368891790	990	990	990	990	0
142	20240909	171700	368891790	990	990	990	990	0
143	20240909	171600	368891790	990	990	990	990	0
144	20240909	171500	368891790	990	990	990	990	0
145	20240909	171400	368891790	990	990	990	990	0
146	20240909	171300	368891790	990	990	990	990	0
147	20240909	171200	368891790	990	990	990	990	0
148	20240909	171100	368891790	990	990	990	990	0
149	20240909	171000	368891790	990	990	990	990	0
150	20240909	170900	368891790	990	990	990	990	0
151	20240909	170800	368891790	990	990	990	990	0
152	20240909	170700	368891790	990	990	990	990	5438
153	20240909	170600	368891790	990	990	990	990	0
154	20240909	170500	368891790	990	990	990	990	0
155	20240909	170400	368891790	990	990	990	990	0
156	20240909	170300	368891790	990	990	990	990	0
157	20240909	170200	368891790	990	990	990	990	0
158	20240909	170100	368891790	990	990	990	990	0
159	20240909	170000	368891790	990	990	990	990	0
160	20240909	165900	368891790	990	990	990	990	0
161	20240909	165800	368891790	990	990	990	990	0
162	20240909	165700	368891790	990	990	990	990	0
163	20240909	165600	368891790	990	990	990	990	0
164	20240909	165500	368891790	990	990	990	990	0
165	20240909	165400	368891790	990	990	990	990	0
166	20240909	165300	368891790	990	990	990	990	0
167	20240909	165200	368891790	990	990	990	990	0
168	20240909	165100	368891790	990	990	990	990	0
169	20240909	165000	368891790	990	990	990	990	0
170	20240909	164900	368891790	990	990	990	990	0
171	20240909	164800	368891790	990	990	990	990	0
172	20240909	164700	368891790	990	990	990	990	0
173	20240909	164600	368891790	990	990	990	990	0
174	20240909	164500	368891790	990	990	990	990	0
175	20240909	164400	368891790	990	990	990	990	0
176	20240909	164300	368891790	990	990	990	990	0
177	20240909	164200	368891790	990	990	990	990	0
178	20240909	164100	368891790	990	990	990	990	0
179	20240909	164000	368891790	990	990	990	990	0
180	20240909	163900	368891790	990	990	990	990	0
181	20240909	163800	368891790	990	990	990	990	0
182	20240909	163700	368891790	990	990	990	990	5438
183	20240909	163600	368891790	990	990	990	990	0
184	20240909	163500	368891790	990	990	990	990	0
185	20240909	163400	368891790	990	990	990	990	0
186	20240909	163300	368891790	990	990	990	990	0
187	20240909	163200	368891790	990	990	990	990	0
188	20240909	163100	368891790	990	990	990	990	0
189	20240909	163000	368891790	990	990	990	990	0
190	20240909	162900	368891790	990	990	990	990	0
191	20240909	162800	368891790	990	990	990	990	0
192	20240909	162700	368891790	990	990	990	990	0
193	20240909	162600	368891790	990	990	990	990	0
194	20240909	162500	368891790	990	990	990	990	0
195	20240909	162400	368891790	990	990	990	990	0
196	20240909	162300	368891790	990	990	990	990	0
197	20240909	162200	368891790	990	990	990	990	0
198	20240909	162100	368891790	990	990	990	990	0
199	20240909	162000	368891790	990	990	990	990	0
200	20240909	161900	368891790	990	990	990	990	0
201	20240909	161800	368891790	990	990	990	990	0
202	20240909	161700	368891790	990	990	990	990	0
203	20240909	161600	368891790	990	990	990	990	0
204	20240909	161500	368891790	990	990	990	990	0
205	20240909	161400	368891790	990	990	990	990	0
206	20240909	161300	368891790	990	990	990	990	0
207	20240909	161200	368891790	990	990	990	990	0
208	20240909	161100	368891790	990	990	990	990	0
209	20240909	161000	368891790	990	990	990	990	0
210	20240909	160900	368891790	990	990	990	990	0
211	20240909	160800	368891790	990	990	990	990	0
212	20240909	160700	368891790	990	990	990	990	5438
213	20240909	160600	368891790	990	990	990	990	0
214	20240909	160500	368891790	990	990	990	990	0
215	20240909	160400	368891790	990	990	990	990	0
216	20240909	160300	368891790	990	990	990	990	0
217	20240909	160200	368891790	990	990	990	990	0
218	20240909	160100	368891790	990	990	990	990	0
219	20240909	160000	368891790	990	990	990	990	0
220	20240909	155900	368891790	990	990	990	990	0
221	20240909	155800	368891790	990	990	990	990	0
222	20240909	155700	368891790	990	990	990	990	0
223	20240909	155600	368891790	990	990	990	990	0
224	20240909	155500	368891790	990	990	990	990	0
225	20240909	155400	368891790	990	990	990	990	0
226	20240909	155300	368891790	990	990	990	990	0
227	20240909	155200	368891790	990	990	990	990	0
228	20240909	155100	368891790	990	990	990	990	0
229	20240909	155000	368891790	990	990	990	990	0
230	20240909	154900	368891790	990	990	990	990	0
231	20240909	154800	368891790	990	990	990	990	0
232	20240909	154700	368891790	990	990	990	990	0
233	20240909	154600	368891790	990	990	990	990	0
234	20240909	154500	368891790	990	990	990	990	0
235	20240909	154400	368891790	990	990	990	990	0
236	20240909	154300	368891790	990	990	990	990	0
237	20240909	154200	368891790	990	990	990	990	0
238	20240909	154100	368891790	990	990	990	990	0
239	20240909	154000	368891790	990	990	990	990	0
240	20240909	153900	368891790	990	990	990	990	0
241	20240909	153800	368891790	990	990	990	990	0
242	20240909	153700	368891790	990	990	990	990	5438
243	20240909	153600	368891790	990	990	990	990	0
244	20240909	153500	368891790	990	990	990	990	0
245	20240909	153400	368891790	990	990	990	990	0
246	20240909	153300	368891790	990	990	990	990	0
247	20240909	153200	368891790	990	990	990	990	0
248	20240909	153100	368891790	990	990	990	990	0
249	20240909	153000	368891790	990	990	990	990	5438
250	20240909	152900	363508170	990	990	990	990	0
251	20240909	152800	363508170	990	990	990	990	0
252	20240909	152700	363508170	990	990	990	990	0
253	20240909	152600	363508170	990	990	990	990	0
254	20240909	152500	363508170	990	990	990	990	0
255	20240909	152400	363508170	990	990	990	990	0
256	20240909	152300	363508170	990	990	990	990	0
257	20240909	152200	363508170	990	990	990	990	0
258	20240909	152100	363508170	990	990	990	990	0
259	20240909	152000	363508170	990	990	990	990	0
260	20240909	151900	363508170	990	991	991	990	14182
261	20240909	151800	349466531	991	991	991	991	1100
262	20240909	151700	348376431	990	991	991	990	5808
263	20240909	151600	342623785	992	992	992	992	0
264	20240909	151500	342623785	992	993	993	992	1886
265	20240909	151400	340752802	996	996	996	996	0
266	20240909	151300	340752802	996	996	996	996	0
267	20240909	151200	340752802	996	996	996	996	253
268	20240909	151100	340500814	996	996	996	996	404
269	20240909	151000	340098430	996	996	996	996	0
270	20240909	150900	340098430	996	996	996	996	0
271	20240909	150800	340098430	996	996	996	996	0
272	20240909	150700	340098430	996	996	996	996	0
273	20240909	150600	340098430	996	996	996	996	0
274	20240909	150500	340098430	996	996	996	996	0
275	20240909	150400	340098430	996	994	996	994	5000
276	20240909	150300	335122904	994	994	994	994	10
277	20240909	150200	335112964	994	994	994	994	0
278	20240909	150100	335112964	994	994	994	994	0
279	20240909	150000	335112964	994	994	994	994	0
280	20240909	145900	335112964	994	994	994	994	0
281	20240909	145800	335112964	994	994	994	994	0
282	20240909	145700	335112964	994	994	994	994	0
283	20240909	145600	335112964	994	994	994	994	0
284	20240909	145500	335112964	994	994	994	994	0
285	20240909	145400	335112964	994	994	994	994	307
286	20240909	145300	334807806	994	994	994	994	0
287	20240909	145200	334807806	994	992	994	991	51
288	20240909	145100	334757224	994	994	994	994	0
289	20240909	145000	334757224	994	994	994	994	0
290	20240909	144900	334757224	994	994	994	994	0
291	20240909	144800	334757224	994	994	994	994	0
292	20240909	144700	334757224	994	994	994	994	1
293	20240909	144600	334756230	990	990	990	990	0
294	20240909	144500	334756230	990	990	990	990	0
295	20240909	144400	334756230	990	990	990	990	0
296	20240909	144300	334756230	990	990	990	990	0
297	20240909	144200	334756230	990	990	990	990	0
298	20240909	144100	334756230	990	990	990	990	2000
299	20240909	144000	332776230	995	995	995	995	0
300	20240909	143900	332776230	995	995	995	995	0
301	20240909	143800	332776230	995	995	995	995	0
302	20240909	143700	332776230	995	995	995	995	0
303	20240909	143600	332776230	995	995	995	995	0
304	20240909	143500	332776230	995	995	995	995	0
305	20240909	143400	332776230	995	995	995	995	0
306	20240909	143300	332776230	995	995	995	995	0
307	20240909	143200	332776230	995	991	995	991	3000
308	20240909	143100	329794750	991	991	991	991	0
309	20240909	143000	329794750	991	991	991	991	0
310	20240909	142900	329794750	991	991	991	991	0
311	20240909	142800	329794750	991	991	991	991	0
312	20240909	142700	329794750	991	991	991	991	0
313	20240909	142600	329794750	991	991	991	991	0
314	20240909	142500	329794750	991	991	991	991	0
315	20240909	142400	329794750	991	991	991	991	0
316	20240909	142300	329794750	991	991	991	991	3
317	20240909	142200	329791777	991	991	991	991	0
318	20240909	142100	329791777	991	991	991	991	0
319	20240909	142000	329791777	991	991	991	991	0
320	20240909	141900	329791777	991	991	991	991	0
321	20240909	141800	329791777	991	991	991	991	0
322	20240909	141700	329791777	991	991	991	991	1
323	20240909	141600	329790786	988	988	988	988	500
324	20240909	141500	329296786	988	991	991	988	173
325	20240909	141400	329125853	992	992	992	992	0
326	20240909	141300	329125853	992	992	992	992	0
327	20240909	141200	329125853	992	992	992	992	0
328	20240909	141100	329125853	992	991	992	991	8
329	20240909	141000	329117924	992	992	992	992	0
330	20240909	140900	329117924	992	992	992	992	0
331	20240909	140800	329117924	992	992	992	992	1
332	20240909	140700	329116932	989	989	989	989	1916
333	20240909	140600	327222008	989	989	989	989	0
334	20240909	140500	327222008	989	989	989	989	0
335	20240909	140400	327222008	989	989	989	989	0
336	20240909	140300	327222008	989	989	989	989	0
337	20240909	140200	327222008	989	989	989	989	185
338	20240909	140100	327039043	989	989	989	989	19
339	20240909	140000	327020252	989	989	989	989	0
340	20240909	135900	327020252	989	989	989	989	358
341	20240909	135800	326666190	989	991	991	989	1001
342	20240909	135700	325674850	992	992	992	992	0
343	20240909	135600	325674850	992	992	992	992	0
344	20240909	135500	325674850	992	992	992	992	0
345	20240909	135400	325674850	992	992	992	992	302
346	20240909	135300	325375266	992	992	992	992	0
347	20240909	135200	325375266	992	992	992	992	0
348	20240909	135100	325375266	992	992	992	992	0
349	20240909	135000	325375266	992	992	992	992	0
350	20240909	134900	325375266	992	992	992	992	0
351	20240909	134800	325375266	992	992	992	992	57
352	20240909	134700	325318722	992	992	992	992	0
353	20240909	134600	325318722	992	992	992	992	0
354	20240909	134500	325318722	992	991	992	991	26
355	20240909	134400	325292955	990	990	990	990	300
356	20240909	134300	324995955	990	990	990	990	100
357	20240909	134200	324896955	989	989	989	989	0
358	20240909	134100	324896955	989	989	989	989	213
359	20240909	134000	324686298	989	989	989	989	0
360	20240909	133900	324686298	989	989	989	989	11
361	20240909	133800	324675419	989	989	989	989	117
362	20240909	133700	324559706	987	987	987	987	0
363	20240909	133600	324559706	987	987	987	987	0
364	20240909	133500	324559706	987	987	987	987	0
365	20240909	133400	324559706	987	989	989	987	501
366	20240909	133300	324064219	989	989	989	989	0
367	20240909	133200	324064219	989	989	989	989	0
368	20240909	133100	324064219	989	989	989	989	0
369	20240909	133000	324064219	989	989	989	989	50
370	20240909	132900	324014769	989	989	989	989	0
371	20240909	132800	324014769	989	989	989	989	0
372	20240909	132700	324014769	989	989	989	989	0
373	20240909	132600	324014769	989	989	989	989	0
374	20240909	132500	324014769	989	989	989	989	0
375	20240909	132400	324014769	989	987	989	987	2
376	20240909	132300	324012793	991	991	991	991	0
377	20240909	132200	324012793	991	991	991	991	0
378	20240909	132100	324012793	991	991	991	991	0
379	20240909	132000	324012793	991	991	991	991	0
380	20240909	131900	324012793	991	991	991	991	0
381	20240909	131800	324012793	991	991	991	991	0
382	20240909	131700	324012793	991	991	991	991	0
383	20240909	131600	324012793	991	991	991	991	0
384	20240909	131500	324012793	991	991	991	991	0
385	20240909	131400	324012793	991	990	991	990	6
386	20240909	131300	324006852	992	992	992	992	0
387	20240909	131200	324006852	992	992	992	992	0
388	20240909	131100	324006852	992	992	992	992	0
389	20240909	131000	324006852	992	992	992	992	0
390	20240909	130900	324006852	992	992	992	992	0
391	20240909	130800	324006852	992	992	992	992	0
392	20240909	130700	324006852	992	992	992	992	0
393	20240909	130600	324006852	992	992	992	992	0
394	20240909	130500	324006852	992	992	992	992	0
395	20240909	130400	324006852	992	992	992	992	0
396	20240909	130300	324006852	992	992	992	992	0
397	20240909	130200	324006852	992	991	992	991	5
398	20240909	130100	324001893	982	982	982	982	0
399	20240909	130000	324001893	982	982	982	982	0
400	20240909	125900	324001893	982	982	982	982	1
401	20240909	125800	324000911	986	986	986	986	0
402	20240909	125700	324000911	986	986	986	986	0
403	20240909	125600	324000911	986	986	986	986	0
404	20240909	125500	324000911	986	986	986	986	7002
405	20240909	125400	317096939	986	986	986	986	0
406	20240909	125300	317096939	986	986	986	986	5
407	20240909	125200	317092009	980	980	980	980	0
408	20240909	125100	317092009	980	980	980	980	0
409	20240909	125000	317092009	980	980	980	980	11118
410	20240909	124900	306196369	980	988	988	980	20150
411	20240909	124800	286442731	988	988	988	988	33
412	20240909	124700	286410127	988	988	988	988	0
413	20240909	124600	286410127	988	988	988	988	20
414	20240909	124500	286390367	988	982	988	982	10030
415	20240909	124400	276540727	983	983	983	983	5000
416	20240909	124300	271625727	989	989	989	989	0
417	20240909	124200	271625727	989	989	989	989	0
418	20240909	124100	271625727	989	989	989	989	0
419	20240909	124000	271625727	989	989	989	989	0
420	20240909	123900	271625727	989	989	989	989	0
421	20240909	123800	271625727	989	989	989	989	0
422	20240909	123700	271625727	989	989	989	989	0
423	20240909	123600	271625727	989	989	989	989	0
424	20240909	123500	271625727	989	989	989	989	1
425	20240909	123400	271624738	989	989	989	989	0
426	20240909	123300	271624738	989	989	989	989	0
427	20240909	123200	271624738	989	989	989	989	0
428	20240909	123100	271624738	989	983	989	983	2
429	20240909	123000	271622766	983	983	983	983	0
430	20240909	122900	271622766	983	983	983	983	0
431	20240909	122800	271622766	983	983	983	983	0
432	20240909	122700	271622766	983	983	983	983	0
433	20240909	122600	271622766	983	983	983	983	2625
434	20240909	122500	269042391	983	983	983	983	0
435	20240909	122400	269042391	983	983	983	983	0
436	20240909	122300	269042391	983	983	983	983	0
437	20240909	122200	269042391	983	983	983	983	0
438	20240909	122100	269042391	983	984	984	983	9921
439	20240909	122000	259290045	983	983	983	983	0
440	20240909	121900	259290045	983	984	984	983	500
441	20240909	121800	258798094	991	991	991	991	5
442	20240909	121700	258793139	984	984	984	984	500
443	20240909	121600	258301139	983	986	986	983	2723
444	20240909	121500	255621180	994	994	994	994	0
445	20240909	121400	255621180	994	994	994	994	0
446	20240909	121300	255621180	994	994	994	994	0
447	20240909	121200	255621180	994	994	994	994	0
448	20240909	121100	255621180	994	993	994	993	3
449	20240909	121000	255618200	985	990	990	985	11
450	20240909	120900	255607315	993	993	993	993	1
451	20240909	120800	255606322	985	987	987	985	5200
452	20240909	120700	250478954	986	986	986	986	0
453	20240909	120600	250478954	986	987	987	986	27
454	20240909	120500	250452331	986	986	986	986	0
455	20240909	120400	250452331	986	986	986	986	0
456	20240909	120300	250452331	986	986	986	986	0
457	20240909	120200	250452331	986	988	988	986	480
458	20240909	120100	249978943	990	990	990	990	0
459	20240909	120000	249978943	990	990	990	990	0
460	20240909	115900	249978943	990	990	990	990	0
461	20240909	115800	249978943	990	990	990	990	0
462	20240909	115700	249978943	990	989	990	989	55
463	20240909	115600	249924528	990	990	990	990	200
464	20240909	115500	249726528	990	990	990	990	3094
465	20240909	115400	246663468	992	992	992	992	0
466	20240909	115300	246663468	992	992	992	992	0
467	20240909	115200	246663468	992	992	992	992	0
468	20240909	115100	246663468	992	992	992	992	1
469	20240909	115000	246662476	992	992	992	992	2
470	20240909	114900	246660492	992	992	992	992	0
471	20240909	114800	246660492	992	992	992	992	0
472	20240909	114700	246660492	992	992	992	992	0
473	20240909	114600	246660492	992	992	992	992	0
474	20240909	114500	246660492	992	992	992	992	0
475	20240909	114400	246660492	992	992	992	992	2
476	20240909	114300	246658508	992	990	992	984	121
477	20240909	114200	246538836	990	990	990	990	0
478	20240909	114100	246538836	990	990	990	990	0
479	20240909	114000	246538836	990	990	990	989	781
480	20240909	113900	245766092	983	983	983	983	0
481	20240909	113800	245766092	983	986	986	983	10063
482	20240909	113700	235857029	986	993	993	986	1597
483	20240909	113600	234282168	990	990	990	990	0
484	20240909	113500	234282168	990	990	990	990	0
485	20240909	113400	234282168	990	990	990	990	0
486	20240909	113300	234282168	990	990	990	990	0
487	20240909	113200	234282168	990	990	990	990	0
488	20240909	113100	234282168	990	990	990	990	5378
489	20240909	113000	228957948	990	987	990	986	1110
490	20240909	112900	227863481	986	986	986	986	61
491	20240909	112800	227803335	990	990	990	990	10
492	20240909	112700	227793435	990	990	990	990	1466
493	20240909	112600	226342095	990	989	990	989	2267
494	20240909	112500	224097807	986	986	986	986	0
495	20240909	112400	224097807	986	986	986	986	0
496	20240909	112300	224097807	986	986	986	986	4
497	20240909	112200	224093863	990	990	990	990	0
498	20240909	112100	224093863	990	990	990	990	0
499	20240909	112000	224093863	990	990	990	990	0
500	20240909	111900	224093863	990	990	990	989	1048
501	20240909	111800	223057343	993	993	993	993	0
502	20240909	111700	223057343	993	993	993	993	0
503	20240909	111600	223057343	993	993	993	993	0
504	20240909	111500	223057343	993	993	993	993	0
505	20240909	111400	223057343	993	993	993	993	0
506	20240909	111300	223057343	993	993	993	993	0
507	20240909	111200	223057343	993	993	993	993	19
508	20240909	111100	223038476	993	993	993	993	50
509	20240909	111000	222988826	993	993	993	993	0
510	20240909	110900	222988826	993	993	993	993	0
511	20240909	110800	222988826	993	993	993	993	0
512	20240909	110700	222988826	993	993	993	993	0
513	20240909	110600	222988826	993	993	993	993	0
514	20240909	110500	222988826	993	993	993	993	1400
515	20240909	110400	221598626	993	993	993	993	0
516	20240909	110300	221598626	993	993	993	993	9
517	20240909	110200	221589689	993	993	993	993	0
518	20240909	110100	221589689	993	993	993	993	3
519	20240909	110000	221586710	992	992	992	992	0
520	20240909	105900	221586710	992	992	992	992	0
521	20240909	105800	221586710	992	989	992	989	4500
522	20240909	105700	217125632	985	988	988	985	32302
523	20240909	105600	185300225	990	990	990	990	0
524	20240909	105500	185300225	990	990	990	990	0
525	20240909	105400	185300225	990	990	990	990	0
526	20240909	105300	185300225	990	990	990	990	0
527	20240909	105200	185300225	990	990	990	990	0
528	20240909	105100	185300225	990	990	990	990	0
529	20240909	105000	185300225	990	990	990	990	222
530	20240909	104900	185080445	989	989	989	989	1550
531	20240909	104800	183547495	989	989	989	989	0
532	20240909	104700	183547495	989	989	989	989	1
533	20240909	104600	183546506	990	990	990	990	0
534	20240909	104500	183546506	990	990	990	990	78
535	20240909	104400	183469286	988	988	988	988	0
536	20240909	104300	183469286	988	988	988	988	2
537	20240909	104200	183467310	988	988	988	988	0
538	20240909	104100	183467310	988	988	988	988	0
539	20240909	104000	183467310	988	988	988	988	701
540	20240909	103900	182774722	994	994	994	994	0
541	20240909	103800	182774722	994	994	994	994	0
542	20240909	103700	182774722	994	994	994	994	2
543	20240909	103600	182772734	995	995	995	995	0
544	20240909	103500	182772734	995	995	995	995	0
545	20240909	103400	182772734	995	995	995	995	0
546	20240909	103300	182772734	995	995	995	995	0
547	20240909	103200	182772734	995	995	995	995	0
548	20240909	103100	182772734	995	995	995	995	6
549	20240909	103000	182766764	995	995	995	995	0
550	20240909	102900	182766764	995	995	995	995	0
551	20240909	102800	182766764	995	995	995	995	0
552	20240909	102700	182766764	995	995	995	995	0
553	20240909	102600	182766764	995	995	995	995	502
554	20240909	102500	182267274	995	995	995	995	0
555	20240909	102400	182267274	995	987	995	987	2
556	20240909	102300	182265292	995	995	995	995	0
557	20240909	102200	182265292	995	995	995	995	404
558	20240909	102100	181863312	995	995	995	995	0
559	20240909	102000	181863312	995	995	995	995	10
560	20240909	101900	181853362	990	990	990	990	3424
561	20240909	101800	178463602	990	988	990	988	7439
562	20240909	101700	171112850	988	988	988	988	0
563	20240909	101600	171112850	988	988	988	988	0
564	20240909	101500	171112850	988	987	988	987	2444
565	20240909	101400	168698310	985	985	985	985	46
566	20240909	101300	168653000	985	985	985	985	1311
567	20240909	101200	167361665	988	988	988	988	1
568	20240909	101100	167360677	985	985	985	985	100
569	20240909	101000	167262177	985	985	985	985	0
570	20240909	100900	167262177	985	990	990	985	977
571	20240909	100800	166299782	985	985	985	985	230
572	20240909	100700	166073232	985	985	985	985	0
573	20240909	100600	166073232	985	986	986	985	642
574	20240909	100500	165440833	986	986	986	986	20
575	20240909	100400	165421113	985	986	986	985	3000
576	20240909	100300	162465991	990	990	990	990	10
577	20240909	100200	162456091	990	990	990	990	0
578	20240909	100100	162456091	990	989	990	989	10
579	20240909	100000	162446198	986	985	986	985	2003
580	20240909	095900	160472240	985	986	986	985	540
581	20240909	095800	159939831	984	984	984	984	1
582	20240909	095700	159938847	990	989	990	989	4728
583	20240909	095600	155262269	990	990	990	990	300
584	20240909	095500	154965269	990	990	990	990	50
585	20240909	095400	154915769	992	992	992	992	0
586	20240909	095300	154915769	992	985	992	984	183
587	20240909	095200	154735617	992	992	992	992	0
588	20240909	095100	154735617	992	992	992	992	5
589	20240909	095000	154730657	986	991	991	986	20401
590	20240909	094900	134609185	992	992	992	992	0
591	20240909	094800	134609185	992	993	993	992	892
592	20240909	094700	133724289	993	995	995	993	868
593	20240909	094600	132861765	995	995	995	995	300
594	20240909	094500	132563265	995	995	995	995	0
595	20240909	094400	132563265	995	995	995	995	1042
596	20240909	094300	131526475	992	995	995	992	3
597	20240909	094200	131523493	996	994	996	994	1332
598	20240909	094100	130198221	995	995	995	995	3
599	20240909	094000	130195236	996	996	996	996	0
600	20240909	093900	130195236	996	996	996	996	1
601	20240909	093800	130194240	991	992	992	991	3146
602	20240909	093700	127076314	991	991	991	991	266
603	20240909	093600	126812708	997	997	997	997	290
604	20240909	093500	126523578	997	997	997	997	1
605	20240909	093400	126522581	997	995	997	995	410
606	20240909	093300	126114011	995	995	995	989	2091
607	20240909	093200	124042206	995	994	995	994	333
608	20240909	093100	123710971	994	994	994	994	618
609	20240909	093000	123096679	994	993	994	993	464
610	20240909	092900	122635727	993	993	993	993	200
611	20240909	092800	122437127	994	994	994	994	0
612	20240909	092700	122437127	994	994	994	994	246
613	20240909	092600	122192603	994	990	994	990	2
614	20240909	092500	122190619	994	994	994	994	100
615	20240909	092400	122091219	995	995	995	995	4
616	20240909	092300	122087239	995	997	997	988	646
617	20240909	092200	121448196	994	995	995	994	2
618	20240909	092100	121446207	996	996	996	996	1
619	20240909	092000	121445211	998	998	998	998	0
620	20240909	091900	121445211	998	998	998	998	0
621	20240909	091800	121445211	998	998	998	998	150
622	20240909	091700	121295511	998	998	998	988	305
623	20240909	091600	120991146	998	996	998	996	1002
624	20240909	091500	119991550	998	998	998	998	3
625	20240909	091400	119988556	998	998	998	998	1
626	20240909	091300	119987558	997	994	997	994	2930
627	20240909	091200	117069973	993	989	993	987	13854
628	20240909	091100	103382834	986	986	987	986	3270
629	20240909	091000	100158122	986	987	987	986	19431
630	20240909	090900	80996059	986	986	986	986	0
631	20240909	090800	80996059	986	989	995	983	2132
632	20240909	090700	78896754	996	996	996	996	0
633	20240909	090600	78896754	996	990	996	988	2403
634	20240909	090500	76508373	990	994	995	990	210
635	20240909	090400	76300037	994	983	994	983	21
636	20240909	090300	76279383	996	982	996	982	3302
637	20240909	090200	73031730	997	989	997	981	4973
638	20240909	090100	68106314	990	979	990	979	25002
639	20240909	090000	43615265	979	962	980	962	45122