KissMeData/097780/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200200	40035702	920	920	920	920	134
3	20240910	200100	40035702	920	920	920	920	0
4	20240910	200000	40035702	920	920	920	920	0
5	20240910	195900	40035702	920	920	920	920	0
6	20240910	195800	40035702	920	920	920	920	0
7	20240910	195700	40035702	920	920	920	920	0
8	20240910	195600	40035702	920	920	920	920	0
9	20240910	195500	40035702	920	920	920	920	0
10	20240910	195400	40035702	920	920	920	920	0
11	20240910	195300	40035702	920	920	920	920	0
12	20240910	195200	40035702	920	920	920	920	0
13	20240910	195100	40035702	920	920	920	920	0
14	20240910	195000	40035702	920	920	920	920	0
15	20240910	194900	40035702	920	920	920	920	0
16	20240910	194800	40035702	920	920	920	920	0
17	20240910	194700	40035702	920	920	920	920	0
18	20240910	194600	40035702	920	920	920	920	0
19	20240910	194500	40035702	920	920	920	920	0
20	20240910	194400	40035702	920	920	920	920	0
21	20240910	194300	40035702	920	920	920	920	0
22	20240910	194200	40035702	920	920	920	920	0
23	20240910	194100	40035702	920	920	920	920	0
24	20240910	194000	40035702	920	920	920	920	0
25	20240910	193900	40035702	920	920	920	920	0
26	20240910	193800	40035702	920	920	920	920	0
27	20240910	193700	40035702	920	920	920	920	0
28	20240910	193600	40035702	920	920	920	920	0
29	20240910	193500	40035702	920	920	920	920	0
30	20240910	193400	40035702	920	920	920	920	0
31	20240910	193300	40035702	920	920	920	920	0
32	20240910	193200	40035702	920	920	920	920	134
33	20240910	193100	40035702	920	920	920	920	0
34	20240910	193000	40035702	920	920	920	920	0
35	20240910	192900	40035702	920	920	920	920	0
36	20240910	192800	40035702	920	920	920	920	0
37	20240910	192700	40035702	920	920	920	920	0
38	20240910	192600	40035702	920	920	920	920	0
39	20240910	192500	40035702	920	920	920	920	0
40	20240910	192400	40035702	920	920	920	920	0
41	20240910	192300	40035702	920	920	920	920	0
42	20240910	192200	40035702	920	920	920	920	0
43	20240910	192100	40035702	920	920	920	920	0
44	20240910	192000	40035702	920	920	920	920	0
45	20240910	191900	40035702	920	920	920	920	0
46	20240910	191800	40035702	920	920	920	920	0
47	20240910	191700	40035702	920	920	920	920	0
48	20240910	191600	40035702	920	920	920	920	0
49	20240910	191500	40035702	920	920	920	920	0
50	20240910	191400	40035702	920	920	920	920	0
51	20240910	191300	40035702	920	920	920	920	0
52	20240910	191200	40035702	920	920	920	920	0
53	20240910	191100	40035702	920	920	920	920	0
54	20240910	191000	40035702	920	920	920	920	0
55	20240910	190900	40035702	920	920	920	920	0
56	20240910	190800	40035702	920	920	920	920	0
57	20240910	190700	40035702	920	920	920	920	0
58	20240910	190600	40035702	920	920	920	920	0
59	20240910	190500	40035702	920	920	920	920	0
60	20240910	190400	40035702	920	920	920	920	0
61	20240910	190300	40035702	920	920	920	920	0
62	20240910	190200	40035702	920	920	920	920	134
63	20240910	190100	40035702	920	920	920	920	0
64	20240910	190000	40035702	920	920	920	920	0
65	20240910	185900	40035702	920	920	920	920	0
66	20240910	185800	40035702	920	920	920	920	0
67	20240910	185700	40035702	920	920	920	920	0
68	20240910	185600	40035702	920	920	920	920	0
69	20240910	185500	40035702	920	920	920	920	0
70	20240910	185400	40035702	920	920	920	920	0
71	20240910	185300	40035702	920	920	920	920	0
72	20240910	185200	40035702	920	920	920	920	0
73	20240910	185100	40035702	920	920	920	920	0
74	20240910	185000	40035702	920	920	920	920	0
75	20240910	184900	40035702	920	920	920	920	0
76	20240910	184800	40035702	920	920	920	920	0
77	20240910	184700	40035702	920	920	920	920	0
78	20240910	184600	40035702	920	920	920	920	0
79	20240910	184500	40035702	920	920	920	920	0
80	20240910	184400	40035702	920	920	920	920	0
81	20240910	184300	40035702	920	920	920	920	0
82	20240910	184200	40035702	920	920	920	920	0
83	20240910	184100	40035702	920	920	920	920	0
84	20240910	184000	40035702	920	920	920	920	0
85	20240910	183900	40035702	920	920	920	920	0
86	20240910	183800	40035702	920	920	920	920	0
87	20240910	183700	40035702	920	920	920	920	0
88	20240910	183600	40035702	920	920	920	920	0
89	20240910	183500	40035702	920	920	920	920	0
90	20240910	183400	40035702	920	920	920	920	0
91	20240910	183300	40035702	920	920	920	920	0
92	20240910	183200	40035702	920	920	920	920	134
93	20240910	183100	40035702	920	920	920	920	0
94	20240910	183000	40035702	920	920	920	920	0
95	20240910	182900	40035702	920	920	920	920	0
96	20240910	182800	40035702	920	920	920	920	0
97	20240910	182700	40035702	920	920	920	920	0
98	20240910	182600	40035702	920	920	920	920	0
99	20240910	182500	40035702	920	920	920	920	0
100	20240910	182400	40035702	920	920	920	920	0
101	20240910	182300	40035702	920	920	920	920	0
102	20240910	182200	40035702	920	920	920	920	0
103	20240910	182100	40035702	920	920	920	920	0
104	20240910	182000	40035702	920	920	920	920	0
105	20240910	181900	40035702	920	920	920	920	0
106	20240910	181800	40035702	920	920	920	920	0
107	20240910	181700	40035702	920	920	920	920	0
108	20240910	181600	40035702	920	920	920	920	0
109	20240910	181500	40035702	920	920	920	920	0
110	20240910	181400	40035702	920	920	920	920	0
111	20240910	181300	40035702	920	920	920	920	0
112	20240910	181200	40035702	920	920	920	920	0
113	20240910	181100	40035702	920	920	920	920	0
114	20240910	181000	40035702	920	920	920	920	0
115	20240910	180900	40035702	920	920	920	920	0
116	20240910	180800	40035702	920	920	920	920	0
117	20240910	180700	40035702	920	920	920	920	0
118	20240910	180600	40035702	920	920	920	920	0
119	20240910	180500	40035702	920	920	920	920	0
120	20240910	180400	40035702	920	920	920	920	0
121	20240910	180300	40035702	920	920	920	920	0
122	20240910	180200	40035702	920	920	920	920	134
123	20240910	180100	40035702	920	920	920	920	0
124	20240910	180000	40035702	920	920	920	920	0
125	20240910	175900	40035702	920	920	920	920	0
126	20240910	175800	40035702	920	920	920	920	0
127	20240910	175700	40035702	920	920	920	920	0
128	20240910	175600	40035702	920	920	920	920	0
129	20240910	175500	40035702	920	920	920	920	0
130	20240910	175400	40035702	920	920	920	920	0
131	20240910	175300	40035702	920	920	920	920	0
132	20240910	175200	40035702	920	920	920	920	0
133	20240910	175100	40035702	920	920	920	920	0
134	20240910	175000	40035702	920	920	920	920	0
135	20240910	174900	40035702	920	920	920	920	0
136	20240910	174800	40035702	920	920	920	920	0
137	20240910	174700	40035702	920	920	920	920	0
138	20240910	174600	40035702	920	920	920	920	0
139	20240910	174500	40035702	920	920	920	920	0
140	20240910	174400	40035702	920	920	920	920	0
141	20240910	174300	40035702	920	920	920	920	0
142	20240910	174200	40035702	920	920	920	920	0
143	20240910	174100	40035702	920	920	920	920	0
144	20240910	174000	40035702	920	920	920	920	0
145	20240910	173900	40035702	920	920	920	920	0
146	20240910	173800	40035702	920	920	920	920	0
147	20240910	173700	40035702	920	920	920	920	0
148	20240910	173600	40035702	920	920	920	920	0
149	20240910	173500	40035702	920	920	920	920	0
150	20240910	173400	40035702	920	920	920	920	0
151	20240910	173300	40035702	920	920	920	920	0
152	20240910	173200	40035702	920	920	920	920	134
153	20240910	173100	40035702	920	920	920	920	0
154	20240910	173000	40035702	920	920	920	920	0
155	20240910	172900	40035702	920	920	920	920	0
156	20240910	172800	40035702	920	920	920	920	0
157	20240910	172700	40035702	920	920	920	920	0
158	20240910	172600	40035702	920	920	920	920	0
159	20240910	172500	40035702	920	920	920	920	0
160	20240910	172400	40035702	920	920	920	920	0
161	20240910	172300	40035702	920	920	920	920	0
162	20240910	172200	40035702	920	920	920	920	0
163	20240910	172100	40035702	920	920	920	920	0
164	20240910	172000	40035702	920	920	920	920	0
165	20240910	171900	40035702	920	920	920	920	0
166	20240910	171800	40035702	920	920	920	920	0
167	20240910	171700	40035702	920	920	920	920	0
168	20240910	171600	40035702	920	920	920	920	0
169	20240910	171500	40035702	920	920	920	920	0
170	20240910	171400	40035702	920	920	920	920	0
171	20240910	171300	40035702	920	920	920	920	0
172	20240910	171200	40035702	920	920	920	920	0
173	20240910	171100	40035702	920	920	920	920	0
174	20240910	171000	40035702	920	920	920	920	0
175	20240910	170900	40035702	920	920	920	920	0
176	20240910	170800	40035702	920	920	920	920	0
177	20240910	170700	40035702	920	920	920	920	0
178	20240910	170600	40035702	920	920	920	920	0
179	20240910	170500	40035702	920	920	920	920	0
180	20240910	170400	40035702	920	920	920	920	0
181	20240910	170300	40035702	920	920	920	920	0
182	20240910	170200	40035702	920	920	920	920	134
183	20240910	170100	40035702	920	920	920	920	0
184	20240910	170000	40035702	920	920	920	920	0
185	20240910	165900	40035702	920	920	920	920	0
186	20240910	165800	40035702	920	920	920	920	0
187	20240910	165700	40035702	920	920	920	920	0
188	20240910	165600	40035702	920	920	920	920	0
189	20240910	165500	40035702	920	920	920	920	0
190	20240910	165400	40035702	920	920	920	920	0
191	20240910	165300	40035702	920	920	920	920	0
192	20240910	165200	40035702	920	920	920	920	0
193	20240910	165100	40035702	920	920	920	920	0
194	20240910	165000	40035702	920	920	920	920	0
195	20240910	164900	40035702	920	920	920	920	0
196	20240910	164800	40035702	920	920	920	920	0
197	20240910	164700	40035702	920	920	920	920	0
198	20240910	164600	40035702	920	920	920	920	0
199	20240910	164500	40035702	920	920	920	920	0
200	20240910	164400	40035702	920	920	920	920	0
201	20240910	164300	40035702	920	920	920	920	0
202	20240910	164200	40035702	920	920	920	920	0
203	20240910	164100	40035702	920	920	920	920	0
204	20240910	164000	40035702	920	920	920	920	0
205	20240910	163900	40035702	920	920	920	920	0
206	20240910	163800	40035702	920	920	920	920	0
207	20240910	163700	40035702	920	920	920	920	0
208	20240910	163600	40035702	920	920	920	920	0
209	20240910	163500	40035702	920	920	920	920	0
210	20240910	163400	40035702	920	920	920	920	0
211	20240910	163300	40035702	920	920	920	920	0
212	20240910	163200	40035702	920	920	920	920	134
213	20240910	163100	40035702	920	920	920	920	0
214	20240910	163000	40035702	920	920	920	920	0
215	20240910	162900	40035702	920	920	920	920	0
216	20240910	162800	40035702	920	920	920	920	0
217	20240910	162700	40035702	920	920	920	920	0
218	20240910	162600	40035702	920	920	920	920	0
219	20240910	162500	40035702	920	920	920	920	0
220	20240910	162400	40035702	920	920	920	920	0
221	20240910	162300	40035702	920	920	920	920	0
222	20240910	162200	40035702	920	920	920	920	0
223	20240910	162100	40035702	920	920	920	920	0
224	20240910	162000	40035702	920	920	920	920	0
225	20240910	161900	40035702	920	920	920	920	0
226	20240910	161800	40035702	920	920	920	920	0
227	20240910	161700	40035702	920	920	920	920	0
228	20240910	161600	40035702	920	920	920	920	0
229	20240910	161500	40035702	920	920	920	920	0
230	20240910	161400	40035702	920	920	920	920	0
231	20240910	161300	40035702	920	920	920	920	0
232	20240910	161200	40035702	920	920	920	920	0
233	20240910	161100	40035702	920	920	920	920	0
234	20240910	161000	40035702	920	920	920	920	0
235	20240910	160900	40035702	920	920	920	920	0
236	20240910	160800	40035702	920	920	920	920	0
237	20240910	160700	40035702	920	920	920	920	0
238	20240910	160600	40035702	920	920	920	920	0
239	20240910	160500	40035702	920	920	920	920	0
240	20240910	160400	40035702	920	920	920	920	0
241	20240910	160300	40035702	920	920	920	920	0
242	20240910	160200	40035702	920	920	920	920	134
243	20240910	160100	40035702	920	920	920	920	0
244	20240910	160000	40035702	920	920	920	920	0
245	20240910	155900	40035702	920	920	920	920	0
246	20240910	155800	40035702	920	920	920	920	0
247	20240910	155700	40035702	920	920	920	920	0
248	20240910	155600	40035702	920	920	920	920	0
249	20240910	155500	40035702	920	920	920	920	0
250	20240910	155400	40035702	920	920	920	920	0
251	20240910	155300	40035702	920	920	920	920	0
252	20240910	155200	40035702	920	920	920	920	0
253	20240910	155100	40035702	920	920	920	920	0
254	20240910	155000	40035702	920	920	920	920	0
255	20240910	154900	40035702	920	920	920	920	0
256	20240910	154800	40035702	920	920	920	920	0
257	20240910	154700	40035702	920	920	920	920	0
258	20240910	154600	40035702	920	920	920	920	0
259	20240910	154500	40035702	920	920	920	920	0
260	20240910	154400	40035702	920	920	920	920	0
261	20240910	154300	40035702	920	920	920	920	0
262	20240910	154200	40035702	920	920	920	920	0
263	20240910	154100	40035702	920	920	920	920	0
264	20240910	154000	40035702	920	920	920	920	0
265	20240910	153900	40035702	920	920	920	920	0
266	20240910	153800	40035702	920	920	920	920	0
267	20240910	153700	40035702	920	920	920	920	0
268	20240910	153600	40035702	920	920	920	920	0
269	20240910	153500	40035702	920	920	920	920	0
270	20240910	153400	40035702	920	920	920	920	0
271	20240910	153300	40035702	920	920	920	920	0
272	20240910	153200	40035702	920	920	920	920	134
273	20240910	153100	40035702	920	920	920	920	0
274	20240910	153000	40035702	920	920	920	920	134
275	20240910	152900	39912422	921	921	921	921	0
276	20240910	152800	39912422	921	921	921	921	0
277	20240910	152700	39912422	921	921	921	921	0
278	20240910	152600	39912422	921	921	921	921	0
279	20240910	152500	39912422	921	921	921	921	0
280	20240910	152400	39912422	921	921	921	921	0
281	20240910	152300	39912422	921	921	921	921	0
282	20240910	152200	39912422	921	921	921	921	0
283	20240910	152100	39912422	921	921	921	921	0
284	20240910	152000	39912422	921	921	921	921	0
285	20240910	151900	39912422	921	921	921	921	0
286	20240910	151800	39912422	921	921	921	921	0
287	20240910	151700	39912422	921	921	921	921	2
288	20240910	151600	39910580	919	922	922	919	4
289	20240910	151500	39906895	919	919	922	919	559
290	20240910	151400	39393168	920	920	920	920	145
291	20240910	151300	39259768	922	922	922	922	0
292	20240910	151200	39259768	922	922	922	922	0
293	20240910	151100	39259768	922	922	922	922	21
294	20240910	151000	39240406	922	922	922	922	0
295	20240910	150900	39240406	922	922	922	922	0
296	20240910	150800	39240406	922	922	922	922	500
297	20240910	150700	38779406	922	922	922	922	2
298	20240910	150600	38777562	920	920	920	920	45
299	20240910	150500	38736162	922	922	922	922	0
300	20240910	150400	38736162	922	922	922	922	0
301	20240910	150300	38736162	922	920	922	920	638
302	20240910	150200	38147998	922	920	922	920	19
303	20240910	150100	38130516	922	920	922	920	114
304	20240910	150000	38025616	922	922	922	922	0
305	20240910	145900	38025616	922	922	922	922	0
306	20240910	145800	38025616	922	922	922	922	0
307	20240910	145700	38025616	922	922	922	922	0
308	20240910	145600	38025616	922	922	922	922	0
309	20240910	145500	38025616	922	922	922	922	0
310	20240910	145400	38025616	922	922	922	922	0
311	20240910	145300	38025616	922	922	922	922	0
312	20240910	145200	38025616	922	922	922	922	0
313	20240910	145100	38025616	922	922	922	922	0
314	20240910	145000	38025616	922	922	922	922	0
315	20240910	144900	38025616	922	922	922	922	0
316	20240910	144800	38025616	922	922	922	922	0
317	20240910	144700	38025616	922	923	923	921	2087
318	20240910	144600	36103394	923	923	923	923	0
319	20240910	144500	36103394	923	923	923	923	0
320	20240910	144400	36103394	923	923	923	923	0
321	20240910	144300	36103394	923	923	923	923	0
322	20240910	144200	36103394	923	923	923	923	0
323	20240910	144100	36103394	923	923	923	923	0
324	20240910	144000	36103394	923	923	923	923	0
325	20240910	143900	36103394	923	923	923	923	1
326	20240910	143800	36102471	923	923	923	923	0
327	20240910	143700	36102471	923	923	923	923	0
328	20240910	143600	36102471	923	921	923	921	22
329	20240910	143500	36082205	923	922	923	922	4
330	20240910	143400	36078514	923	922	923	922	152
331	20240910	143300	35938368	922	922	922	922	100
332	20240910	143200	35846168	922	922	922	922	0
333	20240910	143100	35846168	922	922	922	922	0
334	20240910	143000	35846168	922	922	922	922	12
335	20240910	142900	35835104	922	922	922	922	20
336	20240910	142800	35816664	922	922	922	922	33
337	20240910	142700	35786238	921	921	921	921	0
338	20240910	142600	35786238	921	921	921	921	10
339	20240910	142500	35777028	921	920	921	920	1398
340	20240910	142400	34490867	920	920	920	920	0
341	20240910	142300	34490867	920	920	920	920	0
342	20240910	142200	34490867	920	920	920	920	0
343	20240910	142100	34490867	920	919	920	919	2
344	20240910	142000	34489028	920	920	920	920	1602
345	20240910	141900	33015188	922	922	922	922	200
346	20240910	141800	32830788	922	922	922	922	0
347	20240910	141700	32830788	922	922	922	922	0
348	20240910	141600	32830788	922	922	922	922	0
349	20240910	141500	32830788	922	922	922	922	0
350	20240910	141400	32830788	922	922	922	922	600
351	20240910	141300	32277588	922	922	922	922	0
352	20240910	141200	32277588	922	922	925	920	9
353	20240910	141100	32269292	922	922	922	922	2
354	20240910	141000	32267448	922	922	922	922	4
355	20240910	140900	32263760	925	922	925	922	57
356	20240910	140800	32211066	922	923	924	921	31
357	20240910	140700	32182476	923	922	923	922	1282
358	20240910	140600	31000471	923	924	924	923	201
359	20240910	140500	30814947	924	924	924	924	0
360	20240910	140400	30814947	924	924	924	923	4
361	20240910	140300	30811252	924	924	924	924	0
362	20240910	140200	30811252	924	924	924	924	1
363	20240910	140100	30810328	924	924	924	924	0
364	20240910	140000	30810328	924	924	924	924	0
365	20240910	135900	30810328	924	924	924	924	11
366	20240910	135800	30800164	924	924	924	924	0
367	20240910	135700	30800164	924	924	924	924	0
368	20240910	135600	30800164	924	924	924	924	0
369	20240910	135500	30800164	924	924	924	924	1
370	20240910	135400	30799240	924	924	924	924	0
371	20240910	135300	30799240	924	924	924	924	0
372	20240910	135200	30799240	924	924	924	924	1
373	20240910	135100	30798316	922	922	922	922	121
374	20240910	135000	30686754	923	923	923	923	0
375	20240910	134900	30686754	923	923	923	923	0
376	20240910	134800	30686754	923	923	923	923	0
377	20240910	134700	30686754	923	923	923	923	1
378	20240910	134600	30685831	924	922	925	922	9
379	20240910	134500	30677524	921	921	921	921	411
380	20240910	134400	30298993	923	923	923	923	1
381	20240910	134300	30298070	923	923	923	923	0
382	20240910	134200	30298070	923	923	923	923	2
383	20240910	134100	30296224	922	922	922	922	0
384	20240910	134000	30296224	922	923	923	922	2
385	20240910	133900	30294379	922	922	922	922	0
386	20240910	133800	30294379	922	922	922	922	0
387	20240910	133700	30294379	922	922	922	922	0
388	20240910	133600	30294379	922	922	922	922	0
389	20240910	133500	30294379	922	922	922	922	97
390	20240910	133400	30204945	922	922	922	922	0
391	20240910	133300	30204945	922	922	922	922	0
392	20240910	133200	30204945	922	922	922	922	0
393	20240910	133100	30204945	922	922	922	922	0
394	20240910	133000	30204945	922	922	922	922	0
395	20240910	132900	30204945	922	922	922	922	1
396	20240910	132800	30204023	921	921	921	921	0
397	20240910	132700	30204023	921	921	921	921	0
398	20240910	132600	30204023	921	921	921	921	0
399	20240910	132500	30204023	921	921	921	921	0
400	20240910	132400	30204023	921	921	921	921	0
401	20240910	132300	30204023	921	921	921	921	0
402	20240910	132200	30204023	921	921	921	921	0
403	20240910	132100	30204023	921	921	921	921	0
404	20240910	132000	30204023	921	921	921	921	0
405	20240910	131900	30204023	921	921	921	921	0
406	20240910	131800	30204023	921	921	921	921	0
407	20240910	131700	30204023	921	921	921	921	0
408	20240910	131600	30204023	921	921	921	921	0
409	20240910	131500	30204023	921	921	921	921	1
410	20240910	131400	30203102	921	921	921	921	0
411	20240910	131300	30203102	921	921	921	921	0
412	20240910	131200	30203102	921	921	921	921	0
413	20240910	131100	30203102	921	921	921	921	0
414	20240910	131000	30203102	921	921	921	921	0
415	20240910	130900	30203102	921	921	921	921	0
416	20240910	130800	30203102	921	921	921	921	0
417	20240910	130700	30203102	921	921	921	921	0
418	20240910	130600	30203102	921	921	921	921	0
419	20240910	130500	30203102	921	921	921	921	0
420	20240910	130400	30203102	921	921	921	921	0
421	20240910	130300	30203102	921	921	921	921	670
422	20240910	130200	29586032	921	921	921	921	251
423	20240910	130100	29354861	921	921	921	921	3
424	20240910	130000	29352098	921	921	921	921	0
425	20240910	125900	29352098	921	921	921	921	0
426	20240910	125800	29352098	921	921	921	921	1
427	20240910	125700	29351177	921	921	921	921	0
428	20240910	125600	29351177	921	924	924	921	6941
429	20240910	125500	22956783	924	924	924	924	0
430	20240910	125400	22956783	924	924	924	924	0
431	20240910	125300	22956783	924	924	924	924	0
432	20240910	125200	22956783	924	924	924	924	0
433	20240910	125100	22956783	924	924	924	924	0
434	20240910	125000	22956783	924	924	924	924	0
435	20240910	124900	22956783	924	924	924	924	0
436	20240910	124800	22956783	924	924	924	924	0
437	20240910	124700	22956783	924	924	924	924	0
438	20240910	124600	22956783	924	924	924	924	0
439	20240910	124500	22956783	924	924	924	924	0
440	20240910	124400	22956783	924	924	924	924	0
441	20240910	124300	22956783	924	924	924	924	0
442	20240910	124200	22956783	924	924	924	924	0
443	20240910	124100	22956783	924	924	924	924	0
444	20240910	124000	22956783	924	924	924	924	0
445	20240910	123900	22956783	924	924	924	924	1
446	20240910	123800	22955859	924	924	924	924	2
447	20240910	123700	22954011	926	926	926	926	0
448	20240910	123600	22954011	926	926	926	926	0
449	20240910	123500	22954011	926	926	926	926	0
450	20240910	123400	22954011	926	926	926	926	0
451	20240910	123300	22954011	926	926	926	926	0
452	20240910	123200	22954011	926	926	926	926	0
453	20240910	123100	22954011	926	924	926	924	10
454	20240910	123000	22944753	923	923	923	923	0
455	20240910	122900	22944753	923	923	923	923	0
456	20240910	122800	22944753	923	923	923	923	0
457	20240910	122700	22944753	923	923	923	923	500
458	20240910	122600	22483253	923	923	923	923	2
459	20240910	122500	22481407	921	921	921	921	0
460	20240910	122400	22481407	921	924	924	921	4320
461	20240910	122300	18498366	927	927	927	927	0
462	20240910	122200	18498366	927	927	927	927	0
463	20240910	122100	18498366	927	927	927	927	0
464	20240910	122000	18498366	927	927	927	927	0
465	20240910	121900	18498366	927	927	927	927	0
466	20240910	121800	18498366	927	927	927	927	0
467	20240910	121700	18498366	927	927	927	927	0
468	20240910	121600	18498366	927	927	927	927	0
469	20240910	121500	18498366	927	927	927	927	0
470	20240910	121400	18498366	927	927	927	927	0
471	20240910	121300	18498366	927	927	927	927	0
472	20240910	121200	18498366	927	927	927	927	0
473	20240910	121100	18498366	927	927	927	927	0
474	20240910	121000	18498366	927	927	927	927	0
475	20240910	120900	18498366	927	927	927	927	0
476	20240910	120800	18498366	927	926	927	926	40
477	20240910	120700	18461322	923	923	923	923	0
478	20240910	120600	18461322	923	923	923	923	0
479	20240910	120500	18461322	923	923	923	923	0
480	20240910	120400	18461322	923	923	923	923	0
481	20240910	120300	18461322	923	923	923	923	0
482	20240910	120200	18461322	923	923	923	923	0
483	20240910	120100	18461322	923	923	923	923	0
484	20240910	120000	18461322	923	923	923	923	0
485	20240910	115900	18461322	923	923	923	923	0
486	20240910	115800	18461322	923	923	923	923	0
487	20240910	115700	18461322	923	923	923	923	0
488	20240910	115600	18461322	923	923	923	923	0
489	20240910	115500	18461322	923	923	923	923	0
490	20240910	115400	18461322	923	923	923	923	0
491	20240910	115300	18461322	923	923	923	923	0
492	20240910	115200	18461322	923	923	923	923	0
493	20240910	115100	18461322	923	923	923	923	0
494	20240910	115000	18461322	923	923	923	923	0
495	20240910	114900	18461322	923	923	923	923	0
496	20240910	114800	18461322	923	923	923	923	0
497	20240910	114700	18461322	923	923	923	923	500
498	20240910	114600	17999822	923	925	925	923	146
499	20240910	114500	17865008	926	926	926	926	1
500	20240910	114400	17864082	926	926	926	926	1
501	20240910	114300	17863156	927	927	927	927	0
502	20240910	114200	17863156	927	927	927	927	100
503	20240910	114100	17770456	927	927	927	927	0
504	20240910	114000	17770456	927	927	927	927	0
505	20240910	113900	17770456	927	926	927	926	1000
506	20240910	113800	16843457	927	927	927	927	0
507	20240910	113700	16843457	927	927	927	927	0
508	20240910	113600	16843457	927	927	927	927	0
509	20240910	113500	16843457	927	926	927	926	9
510	20240910	113400	16835115	926	926	926	926	0
511	20240910	113300	16835115	926	926	926	926	1
512	20240910	113200	16834189	926	926	926	926	0
513	20240910	113100	16834189	926	926	926	926	0
514	20240910	113000	16834189	926	926	926	926	0
515	20240910	112900	16834189	926	926	926	926	0
516	20240910	112800	16834189	926	926	926	926	0
517	20240910	112700	16834189	926	926	926	926	0
518	20240910	112600	16834189	926	926	926	926	0
519	20240910	112500	16834189	926	926	926	926	7
520	20240910	112400	16827707	927	927	927	927	0
521	20240910	112300	16827707	927	927	927	927	0
522	20240910	112200	16827707	927	927	927	927	0
523	20240910	112100	16827707	927	927	927	927	0
524	20240910	112000	16827707	927	927	927	927	0
525	20240910	111900	16827707	927	927	927	927	0
526	20240910	111800	16827707	927	927	927	927	0
527	20240910	111700	16827707	927	927	927	927	0
528	20240910	111600	16827707	927	925	927	925	2
529	20240910	111500	16825855	923	923	923	923	287
530	20240910	111400	16560954	923	923	923	923	0
531	20240910	111300	16560954	923	924	924	923	12
532	20240910	111200	16549868	926	926	926	926	0
533	20240910	111100	16549868	926	926	926	926	0
534	20240910	111000	16549868	926	926	926	926	0
535	20240910	110900	16549868	926	926	926	926	0
536	20240910	110800	16549868	926	926	926	926	0
537	20240910	110700	16549868	926	926	926	926	2
538	20240910	110600	16548016	924	924	924	924	0
539	20240910	110500	16548016	924	924	924	924	595
540	20240910	110400	15998236	925	925	925	925	992
541	20240910	110300	15080636	926	926	926	926	0
542	20240910	110200	15080636	926	926	926	926	0
543	20240910	110100	15080636	926	926	926	926	2
544	20240910	110000	15078784	927	927	927	927	0
545	20240910	105900	15078784	927	927	927	927	0
546	20240910	105800	15078784	927	927	927	927	2
547	20240910	105700	15076930	927	927	927	927	0
548	20240910	105600	15076930	927	927	927	927	0
549	20240910	105500	15076930	927	927	927	927	0
550	20240910	105400	15076930	927	927	927	927	0
551	20240910	105300	15076930	927	927	927	927	0
552	20240910	105200	15076930	927	927	927	927	0
553	20240910	105100	15076930	927	927	927	927	0
554	20240910	105000	15076930	927	927	927	927	0
555	20240910	104900	15076930	927	927	927	927	0
556	20240910	104800	15076930	927	927	927	927	92
557	20240910	104700	14991646	927	927	927	927	0
558	20240910	104600	14991646	927	927	927	927	0
559	20240910	104500	14991646	927	927	927	927	0
560	20240910	104400	14991646	927	927	927	927	0
561	20240910	104300	14991646	927	927	927	927	0
562	20240910	104200	14991646	927	927	927	927	0
563	20240910	104100	14991646	927	927	927	927	0
564	20240910	104000	14991646	927	925	927	925	111
565	20240910	103900	14888859	927	927	927	927	0
566	20240910	103800	14888859	927	927	927	927	0
567	20240910	103700	14888859	927	927	927	927	0
568	20240910	103600	14888859	927	927	927	927	0
569	20240910	103500	14888859	927	925	927	925	31
570	20240910	103400	14860180	927	927	927	927	8
571	20240910	103300	14852764	927	927	927	927	0
572	20240910	103200	14852764	927	927	927	927	0
573	20240910	103100	14852764	927	927	927	927	0
574	20240910	103000	14852764	927	927	927	927	0
575	20240910	102900	14852764	927	927	927	927	0
576	20240910	102800	14852764	927	927	927	927	0
577	20240910	102700	14852764	927	927	927	927	0
578	20240910	102600	14852764	927	927	927	927	1200
579	20240910	102500	13740364	927	927	927	927	0
580	20240910	102400	13740364	927	927	927	927	0
581	20240910	102300	13740364	927	927	927	927	0
582	20240910	102200	13740364	927	925	927	925	19
583	20240910	102100	13722785	927	927	927	927	0
584	20240910	102000	13722785	927	927	927	927	59
585	20240910	101900	13668092	927	927	927	927	1
586	20240910	101800	13667165	927	927	927	927	10
587	20240910	101700	13657895	927	927	927	927	0
588	20240910	101600	13657895	927	927	927	927	0
589	20240910	101500	13657895	927	927	927	927	0
590	20240910	101400	13657895	927	927	927	927	0
591	20240910	101300	13657895	927	927	927	927	0
592	20240910	101200	13657895	927	927	927	927	0
593	20240910	101100	13657895	927	927	927	927	0
594	20240910	101000	13657895	927	927	927	927	20
595	20240910	100900	13639355	927	927	927	927	1000
596	20240910	100800	12712355	927	927	927	927	0
597	20240910	100700	12712355	927	926	927	925	22
598	20240910	100600	12691988	928	928	928	928	1
599	20240910	100500	12691060	928	928	928	928	0
600	20240910	100400	12691060	928	928	928	928	14
601	20240910	100300	12678068	928	928	928	928	3
602	20240910	100200	12675284	926	926	926	926	14
603	20240910	100100	12662320	924	924	926	924	510
604	20240910	100000	12191074	924	925	926	924	152
605	20240910	095900	12050613	927	925	927	925	829
606	20240910	095800	11283782	925	925	925	925	0
607	20240910	095700	11283782	925	925	925	925	0
608	20240910	095600	11283782	925	925	925	925	0
609	20240910	095500	11283782	925	925	925	925	600
610	20240910	095400	10728782	925	927	927	925	5552
611	20240910	095300	5591371	929	929	929	929	0
612	20240910	095200	5591371	929	927	929	927	498
613	20240910	095100	5129719	929	929	929	929	0
614	20240910	095000	5129719	929	929	929	929	0
615	20240910	094900	5129719	929	929	929	929	0
616	20240910	094800	5129719	929	929	929	929	0
617	20240910	094700	5129719	929	929	929	929	5
618	20240910	094600	5125074	929	929	929	929	2
619	20240910	094500	5123216	930	930	930	930	0
620	20240910	094400	5123216	930	930	930	930	0
621	20240910	094300	5123216	930	930	930	930	0
622	20240910	094200	5123216	930	929	930	929	3
623	20240910	094100	5120427	929	929	929	929	2
624	20240910	094000	5118569	930	929	930	929	51
625	20240910	093900	5071156	930	929	930	929	50
626	20240910	093800	5024657	930	930	930	930	0
627	20240910	093700	5024657	930	930	930	930	0
628	20240910	093600	5024657	930	930	930	930	0
629	20240910	093500	5024657	930	930	930	930	0
630	20240910	093400	5024657	930	926	930	926	217
631	20240910	093300	4823275	926	926	926	926	10
632	20240910	093200	4814015	926	926	926	926	0
633	20240910	093100	4814015	926	926	926	926	40
634	20240910	093000	4776975	926	926	926	926	503
635	20240910	092900	4311197	930	930	930	930	109
636	20240910	092800	4209827	930	930	930	930	0
637	20240910	092700	4209827	930	930	930	930	0
638	20240910	092600	4209827	930	930	930	930	0
639	20240910	092500	4209827	930	930	930	930	0
640	20240910	092400	4209827	930	930	930	930	0
641	20240910	092300	4209827	930	930	930	930	0
642	20240910	092200	4209827	930	930	930	930	0
643	20240910	092100	4209827	930	930	930	930	0
644	20240910	092000	4209827	930	930	930	930	0
645	20240910	091900	4209827	930	926	930	926	11
646	20240910	091800	4199631	930	930	930	930	0
647	20240910	091700	4199631	930	930	930	930	0
648	20240910	091600	4199631	930	930	930	930	0
649	20240910	091500	4199631	930	930	930	930	0
650	20240910	091400	4199631	930	928	930	927	631
651	20240910	091300	3614060	930	926	930	925	2404
652	20240910	091200	1387230	928	928	928	928	3
653	20240910	091100	1384446	927	927	927	927	72
654	20240910	091000	1317702	934	927	934	927	42
655	20240910	090900	1278759	934	930	934	930	1078
656	20240910	090800	276211	934	928	934	928	5
657	20240910	090700	271559	935	935	935	929	6
658	20240910	090600	265960	930	930	930	930	5
659	20240910	090500	261310	930	935	935	930	5
660	20240910	090400	256650	930	930	930	930	10
661	20240910	090300	247350	935	935	935	935	10
662	20240910	090200	238000	935	935	935	935	0
663	20240910	090100	238000	935	935	935	935	0
664	20240910	090000	238000	935	926	935	926	257