KissMeData/010170/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	185300	137459371	936	936	936	936	2873
3	20240906	185200	137459371	936	936	936	936	0
4	20240906	185100	137459371	936	936	936	936	0
5	20240906	185000	137459371	936	936	936	936	0
6	20240906	184900	137459371	936	936	936	936	0
7	20240906	184800	137459371	936	936	936	936	0
8	20240906	184700	137459371	936	936	936	936	0
9	20240906	184600	137459371	936	936	936	936	0
10	20240906	184500	137459371	936	936	936	936	0
11	20240906	184400	137459371	936	936	936	936	0
12	20240906	184300	137459371	936	936	936	936	0
13	20240906	184200	137459371	936	936	936	936	0
14	20240906	184100	137459371	936	936	936	936	0
15	20240906	184000	137459371	936	936	936	936	0
16	20240906	183900	137459371	936	936	936	936	0
17	20240906	183800	137459371	936	936	936	936	0
18	20240906	183700	137459371	936	936	936	936	0
19	20240906	183600	137459371	936	936	936	936	0
20	20240906	183500	137459371	936	936	936	936	0
21	20240906	183400	137459371	936	936	936	936	0
22	20240906	183300	137459371	936	936	936	936	0
23	20240906	183200	137459371	936	936	936	936	0
24	20240906	183100	137459371	936	936	936	936	0
25	20240906	183000	137459371	936	936	936	936	0
26	20240906	182900	137459371	936	936	936	936	0
27	20240906	182800	137459371	936	936	936	936	0
28	20240906	182700	137459371	936	936	936	936	0
29	20240906	182600	137459371	936	936	936	936	0
30	20240906	182500	137459371	936	936	936	936	0
31	20240906	182400	137459371	936	936	936	936	0
32	20240906	182300	137459371	936	936	936	936	2873
33	20240906	182200	137459371	936	936	936	936	0
34	20240906	182100	137459371	936	936	936	936	0
35	20240906	182000	137459371	936	936	936	936	0
36	20240906	181900	137459371	936	936	936	936	0
37	20240906	181800	137459371	936	936	936	936	0
38	20240906	181700	137459371	936	936	936	936	0
39	20240906	181600	137459371	936	936	936	936	0
40	20240906	181500	137459371	936	936	936	936	0
41	20240906	181400	137459371	936	936	936	936	0
42	20240906	181300	137459371	936	936	936	936	0
43	20240906	181200	137459371	936	936	936	936	0
44	20240906	181100	137459371	936	936	936	936	0
45	20240906	181000	137459371	936	936	936	936	0
46	20240906	180900	137459371	936	936	936	936	0
47	20240906	180800	137459371	936	936	936	936	0
48	20240906	180700	137459371	936	936	936	936	0
49	20240906	180600	137459371	936	936	936	936	0
50	20240906	180500	137459371	936	936	936	936	0
51	20240906	180400	137459371	936	936	936	936	0
52	20240906	180300	137459371	936	936	936	936	0
53	20240906	180200	137459371	936	936	936	936	0
54	20240906	180100	137459371	936	936	936	936	0
55	20240906	180000	137459371	936	936	936	936	0
56	20240906	175900	137459371	936	936	936	936	0
57	20240906	175800	137459371	936	936	936	936	0
58	20240906	175700	137459371	936	936	936	936	0
59	20240906	175600	137459371	936	936	936	936	0
60	20240906	175500	137459371	936	936	936	936	0
61	20240906	175400	137459371	936	936	936	936	0
62	20240906	175300	137459371	936	936	936	936	2873
63	20240906	175200	137459371	936	936	936	936	0
64	20240906	175100	137459371	936	936	936	936	0
65	20240906	175000	137459371	936	936	936	936	0
66	20240906	174900	137459371	936	936	936	936	0
67	20240906	174800	137459371	936	936	936	936	0
68	20240906	174700	137459371	936	936	936	936	0
69	20240906	174600	137459371	936	936	936	936	0
70	20240906	174500	137459371	936	936	936	936	0
71	20240906	174400	137459371	936	936	936	936	0
72	20240906	174300	137459371	936	936	936	936	0
73	20240906	174200	137459371	936	936	936	936	0
74	20240906	174100	137459371	936	936	936	936	0
75	20240906	174000	137459371	936	936	936	936	0
76	20240906	173900	137459371	936	936	936	936	0
77	20240906	173800	137459371	936	936	936	936	0
78	20240906	173700	137459371	936	936	936	936	0
79	20240906	173600	137459371	936	936	936	936	0
80	20240906	173500	137459371	936	936	936	936	0
81	20240906	173400	137459371	936	936	936	936	0
82	20240906	173300	137459371	936	936	936	936	0
83	20240906	173200	137459371	936	936	936	936	0
84	20240906	173100	137459371	936	936	936	936	0
85	20240906	173000	137459371	936	936	936	936	0
86	20240906	172900	137459371	936	936	936	936	0
87	20240906	172800	137459371	936	936	936	936	0
88	20240906	172700	137459371	936	936	936	936	0
89	20240906	172600	137459371	936	936	936	936	0
90	20240906	172500	137459371	936	936	936	936	0
91	20240906	172400	137459371	936	936	936	936	0
92	20240906	172300	137459371	936	936	936	936	2873
93	20240906	172200	137459371	936	936	936	936	0
94	20240906	172100	137459371	936	936	936	936	0
95	20240906	172000	137459371	936	936	936	936	0
96	20240906	171900	137459371	936	936	936	936	0
97	20240906	171800	137459371	936	936	936	936	0
98	20240906	171700	137459371	936	936	936	936	0
99	20240906	171600	137459371	936	936	936	936	0
100	20240906	171500	137459371	936	936	936	936	0
101	20240906	171400	137459371	936	936	936	936	0
102	20240906	171300	137459371	936	936	936	936	0
103	20240906	171200	137459371	936	936	936	936	0
104	20240906	171100	137459371	936	936	936	936	0
105	20240906	171000	137459371	936	936	936	936	0
106	20240906	170900	137459371	936	936	936	936	0
107	20240906	170800	137459371	936	936	936	936	0
108	20240906	170700	137459371	936	936	936	936	0
109	20240906	170600	137459371	936	936	936	936	0
110	20240906	170500	137459371	936	936	936	936	0
111	20240906	170400	137459371	936	936	936	936	0
112	20240906	170300	137459371	936	936	936	936	0
113	20240906	170200	137459371	936	936	936	936	0
114	20240906	170100	137459371	936	936	936	936	0
115	20240906	170000	137459371	936	936	936	936	0
116	20240906	165900	137459371	936	936	936	936	0
117	20240906	165800	137459371	936	936	936	936	0
118	20240906	165700	137459371	936	936	936	936	0
119	20240906	165600	137459371	936	936	936	936	0
120	20240906	165500	137459371	936	936	936	936	0
121	20240906	165400	137459371	936	936	936	936	0
122	20240906	165300	137459371	936	936	936	936	2873
123	20240906	165200	137459371	936	936	936	936	0
124	20240906	165100	137459371	936	936	936	936	0
125	20240906	165000	137459371	936	936	936	936	0
126	20240906	164900	137459371	936	936	936	936	0
127	20240906	164800	137459371	936	936	936	936	0
128	20240906	164700	137459371	936	936	936	936	0
129	20240906	164600	137459371	936	936	936	936	0
130	20240906	164500	137459371	936	936	936	936	0
131	20240906	164400	137459371	936	936	936	936	0
132	20240906	164300	137459371	936	936	936	936	0
133	20240906	164200	137459371	936	936	936	936	0
134	20240906	164100	137459371	936	936	936	936	0
135	20240906	164000	137459371	936	936	936	936	0
136	20240906	163900	137459371	936	936	936	936	0
137	20240906	163800	137459371	936	936	936	936	0
138	20240906	163700	137459371	936	936	936	936	0
139	20240906	163600	137459371	936	936	936	936	0
140	20240906	163500	137459371	936	936	936	936	0
141	20240906	163400	137459371	936	936	936	936	0
142	20240906	163300	137459371	936	936	936	936	0
143	20240906	163200	137459371	936	936	936	936	0
144	20240906	163100	137459371	936	936	936	936	0
145	20240906	163000	137459371	936	936	936	936	0
146	20240906	162900	137459371	936	936	936	936	0
147	20240906	162800	137459371	936	936	936	936	0
148	20240906	162700	137459371	936	936	936	936	0
149	20240906	162600	137459371	936	936	936	936	0
150	20240906	162500	137459371	936	936	936	936	0
151	20240906	162400	137459371	936	936	936	936	0
152	20240906	162300	137459371	936	936	936	936	2873
153	20240906	162200	137459371	936	936	936	936	0
154	20240906	162100	137459371	936	936	936	936	0
155	20240906	162000	137459371	936	936	936	936	0
156	20240906	161900	137459371	936	936	936	936	0
157	20240906	161800	137459371	936	936	936	936	0
158	20240906	161700	137459371	936	936	936	936	0
159	20240906	161600	137459371	936	936	936	936	0
160	20240906	161500	137459371	936	936	936	936	0
161	20240906	161400	137459371	936	936	936	936	0
162	20240906	161300	137459371	936	936	936	936	0
163	20240906	161200	137459371	936	936	936	936	0
164	20240906	161100	137459371	936	936	936	936	0
165	20240906	161000	137459371	936	936	936	936	0
166	20240906	160900	137459371	936	936	936	936	0
167	20240906	160800	137459371	936	936	936	936	0
168	20240906	160700	137459371	936	936	936	936	0
169	20240906	160600	137459371	936	936	936	936	0
170	20240906	160500	137459371	936	936	936	936	0
171	20240906	160400	137459371	936	936	936	936	0
172	20240906	160300	137459371	936	936	936	936	0
173	20240906	160200	137459371	936	936	936	936	0
174	20240906	160100	137459371	936	936	936	936	0
175	20240906	160000	137459371	936	936	936	936	0
176	20240906	155900	137459371	936	936	936	936	0
177	20240906	155800	137459371	936	936	936	936	0
178	20240906	155700	137459371	936	936	936	936	0
179	20240906	155600	137459371	936	936	936	936	0
180	20240906	155500	137459371	936	936	936	936	0
181	20240906	155400	137459371	936	936	936	936	0
182	20240906	155300	137459371	936	936	936	936	2873
183	20240906	155200	137459371	936	936	936	936	0
184	20240906	155100	137459371	936	936	936	936	0
185	20240906	155000	137459371	936	936	936	936	0
186	20240906	154900	137459371	936	936	936	936	0
187	20240906	154800	137459371	936	936	936	936	0
188	20240906	154700	137459371	936	936	936	936	0
189	20240906	154600	137459371	936	936	936	936	0
190	20240906	154500	137459371	936	936	936	936	0
191	20240906	154400	137459371	936	936	936	936	0
192	20240906	154300	137459371	936	936	936	936	0
193	20240906	154200	137459371	936	936	936	936	0
194	20240906	154100	137459371	936	936	936	936	0
195	20240906	154000	137459371	936	936	936	936	0
196	20240906	153900	137459371	936	936	936	936	0
197	20240906	153800	137459371	936	936	936	936	0
198	20240906	153700	137459371	936	936	936	936	0
199	20240906	153600	137459371	936	936	936	936	0
200	20240906	153500	137459371	936	936	936	936	0
201	20240906	153400	137459371	936	936	936	936	0
202	20240906	153300	137459371	936	936	936	936	0
203	20240906	153200	137459371	936	936	936	936	0
204	20240906	153100	137459371	936	936	936	936	0
205	20240906	153000	137459371	936	936	936	936	2873
206	20240906	152900	134770243	935	935	935	935	0
207	20240906	152800	134770243	935	935	935	935	0
208	20240906	152700	134770243	935	935	935	935	0
209	20240906	152600	134770243	935	935	935	935	0
210	20240906	152500	134770243	935	935	935	935	0
211	20240906	152400	134770243	935	935	935	935	0
212	20240906	152300	134770243	935	935	935	935	0
213	20240906	152200	134770243	935	935	935	935	0
214	20240906	152100	134770243	935	935	935	935	0
215	20240906	152000	134770243	935	935	935	935	0
216	20240906	151900	134770243	935	935	935	935	3
217	20240906	151800	134767438	935	935	935	935	100
218	20240906	151700	134673938	937	937	937	937	0
219	20240906	151600	134673938	937	937	937	937	0
220	20240906	151500	134673938	937	936	937	936	11
221	20240906	151400	134663641	934	934	937	934	453
222	20240906	151300	134240536	937	934	937	934	169
223	20240906	151200	134082647	934	934	934	934	1000
224	20240906	151100	133148647	934	934	934	934	0
225	20240906	151000	133148647	934	930	934	930	14
226	20240906	150900	133135592	933	933	933	933	5
227	20240906	150800	133130927	934	934	934	934	0
228	20240906	150700	133130927	934	934	934	934	12
229	20240906	150600	133119719	929	929	929	929	100
230	20240906	150500	133026819	929	925	929	925	1393
231	20240906	150400	131738290	925	925	925	925	1000
232	20240906	150300	130813290	928	929	929	925	3
233	20240906	150200	130810508	925	928	928	925	3000
234	20240906	150100	128031661	928	928	928	928	1
235	20240906	150000	128030733	926	926	926	926	0
236	20240906	145900	128030733	926	926	926	926	0
237	20240906	145800	128030733	926	926	926	926	0
238	20240906	145700	128030733	926	926	926	926	175
239	20240906	145600	127868683	925	925	925	925	0
240	20240906	145500	127868683	925	925	925	925	23
241	20240906	145400	127847408	926	926	926	926	100
242	20240906	145300	127754808	926	926	926	926	5
243	20240906	145200	127750178	926	926	926	926	0
244	20240906	145100	127750178	926	926	926	926	0
245	20240906	145000	127750178	926	925	926	925	227
246	20240906	144900	127539995	925	926	926	925	12
247	20240906	144800	127528884	926	925	926	925	811
248	20240906	144700	126778708	925	925	925	925	1
249	20240906	144600	126777783	926	926	926	926	140
250	20240906	144500	126648143	927	925	927	925	4999
251	20240906	144400	122023268	925	926	926	925	2000
252	20240906	144300	120171278	927	927	927	927	2249
253	20240906	144200	118086455	928	928	928	928	0
254	20240906	144100	118086455	928	928	928	928	0
255	20240906	144000	118086455	928	928	928	928	0
256	20240906	143900	118086455	928	928	928	928	1
257	20240906	143800	118085527	928	928	928	928	1840
258	20240906	143700	116378007	929	929	929	929	0
259	20240906	143600	116378007	929	929	929	929	214
260	20240906	143500	116179201	929	929	929	929	200
261	20240906	143400	115993401	928	928	928	928	0
262	20240906	143300	115993401	928	928	928	928	120
263	20240906	143200	115882041	929	929	929	929	50
264	20240906	143100	115835591	929	929	929	929	0
265	20240906	143000	115835591	929	929	929	929	0
266	20240906	142900	115835591	929	929	929	929	0
267	20240906	142800	115835591	929	929	929	929	18
268	20240906	142700	115818869	929	929	929	929	0
269	20240906	142600	115818869	929	928	929	928	452
270	20240906	142500	115399403	928	928	928	928	225
271	20240906	142400	115190603	929	929	929	929	9
272	20240906	142300	115182242	929	929	929	929	0
273	20240906	142200	115182242	929	929	929	929	1001
274	20240906	142100	114252313	929	929	929	929	80
275	20240906	142000	114177993	928	928	928	928	6
276	20240906	141900	114172425	929	929	929	928	6634
277	20240906	141800	108011040	934	934	934	934	0
278	20240906	141700	108011040	934	934	934	934	1
279	20240906	141600	108010106	934	934	934	934	0
280	20240906	141500	108010106	934	934	934	934	0
281	20240906	141400	108010106	934	934	934	934	0
282	20240906	141300	108010106	934	934	934	934	100
283	20240906	141200	107916706	934	934	934	934	10
284	20240906	141100	107907366	934	934	934	934	0
285	20240906	141000	107907366	934	930	934	930	114
286	20240906	140900	107800906	930	930	930	930	1
287	20240906	140800	107799976	929	929	929	929	0
288	20240906	140700	107799976	929	929	929	929	613
289	20240906	140600	107230499	930	934	934	930	699
290	20240906	140500	106579519	934	934	934	934	0
291	20240906	140400	106579519	934	934	934	934	0
292	20240906	140300	106579519	934	934	934	934	6
293	20240906	140200	106573915	934	934	934	934	4
294	20240906	140100	106570179	934	934	934	934	0
295	20240906	140000	106570179	934	934	934	934	0
296	20240906	135900	106570179	934	934	934	934	0
297	20240906	135800	106570179	934	934	934	934	0
298	20240906	135700	106570179	934	934	934	934	0
299	20240906	135600	106570179	934	933	934	933	2
300	20240906	135500	106568312	934	934	934	934	1
301	20240906	135400	106567378	935	935	935	935	0
302	20240906	135300	106567378	935	935	935	935	0
303	20240906	135200	106567378	935	935	935	935	0
304	20240906	135100	106567378	935	930	935	930	152
305	20240906	135000	106426013	930	931	931	930	2159
306	20240906	134900	104417104	932	932	932	932	637
307	20240906	134800	103823420	933	933	933	933	0
308	20240906	134700	103823420	933	933	933	933	10
309	20240906	134600	103814090	933	933	933	933	0
310	20240906	134500	103814090	933	934	934	933	263
311	20240906	134400	103568701	934	934	934	934	10
312	20240906	134300	103559361	934	934	934	934	10
313	20240906	134200	103550021	934	934	934	934	0
314	20240906	134100	103550021	934	937	937	934	2
315	20240906	134000	103548150	937	937	937	937	0
316	20240906	133900	103548150	937	937	937	933	80
317	20240906	133800	103473502	933	933	933	933	75
318	20240906	133700	103403527	933	935	935	933	2700
319	20240906	133600	100884325	933	933	933	933	0
320	20240906	133500	100884325	933	933	933	933	0
321	20240906	133400	100884325	933	934	934	933	1397
322	20240906	133300	99580588	938	938	938	938	0
323	20240906	133200	99580588	938	938	938	938	0
324	20240906	133100	99580588	938	938	938	938	0
325	20240906	133000	99580588	938	937	938	934	602
326	20240906	132900	99016516	937	937	937	934	1110
327	20240906	132800	97978976	938	938	938	938	0
328	20240906	132700	97978976	938	938	938	938	0
329	20240906	132600	97978976	938	938	938	938	100
330	20240906	132500	97885176	938	938	938	938	10
331	20240906	132400	97875796	938	938	938	938	0
332	20240906	132300	97875796	938	938	938	938	0
333	20240906	132200	97875796	938	938	938	938	0
334	20240906	132100	97875796	938	938	938	938	0
335	20240906	132000	97875796	938	938	938	938	0
336	20240906	131900	97875796	938	938	938	938	0
337	20240906	131800	97875796	938	933	938	933	824
338	20240906	131700	97106999	934	934	934	934	0
339	20240906	131600	97106999	934	934	934	934	0
340	20240906	131500	97106999	934	934	934	934	1000
341	20240906	131400	96172999	934	934	934	934	0
342	20240906	131300	96172999	934	940	940	934	2015
343	20240906	131200	94289436	940	940	940	940	30
344	20240906	131100	94261236	940	940	940	940	2
345	20240906	131000	94259356	944	944	944	944	0
346	20240906	130900	94259356	944	944	944	944	0
347	20240906	130800	94259356	944	944	944	944	0
348	20240906	130700	94259356	944	944	944	944	0
349	20240906	130600	94259356	944	944	944	944	0
350	20240906	130500	94259356	944	944	944	944	0
351	20240906	130400	94259356	944	944	944	944	0
352	20240906	130300	94259356	944	944	944	944	0
353	20240906	130200	94259356	944	944	944	944	0
354	20240906	130100	94259356	944	944	944	944	0
355	20240906	130000	94259356	944	944	944	944	0
356	20240906	125900	94259356	944	944	944	944	0
357	20240906	125800	94259356	944	944	944	944	0
358	20240906	125700	94259356	944	944	944	944	0
359	20240906	125600	94259356	944	944	944	944	0
360	20240906	125500	94259356	944	944	944	944	0
361	20240906	125400	94259356	944	940	944	940	4633
362	20240906	125300	89896845	940	940	940	940	0
363	20240906	125200	89896845	940	940	940	940	0
364	20240906	125100	89896845	940	940	940	940	1
365	20240906	125000	89895905	936	936	936	936	0
366	20240906	124900	89895905	936	936	936	936	600
367	20240906	124800	89334305	940	940	940	940	1
368	20240906	124700	89333365	936	936	936	936	0
369	20240906	124600	89333365	936	936	936	936	0
370	20240906	124500	89333365	936	936	936	936	0
371	20240906	124400	89333365	936	938	938	936	4000
372	20240906	124300	85587071	942	942	942	942	0
373	20240906	124200	85587071	942	942	942	942	0
374	20240906	124100	85587071	942	942	942	942	2
375	20240906	124000	85585187	941	941	941	941	0
376	20240906	123900	85585187	941	941	941	941	1
377	20240906	123800	85584246	942	942	942	942	0
378	20240906	123700	85584246	942	942	942	942	0
379	20240906	123600	85584246	942	942	942	942	0
380	20240906	123500	85584246	942	942	942	942	30
381	20240906	123400	85555986	942	942	942	942	1
382	20240906	123300	85555044	937	938	942	937	265
383	20240906	123200	85306471	938	944	944	938	27
384	20240906	123100	85281037	944	944	944	944	21
385	20240906	123000	85261213	944	944	944	944	5
386	20240906	122900	85256493	944	944	944	944	0
387	20240906	122800	85256493	944	944	944	944	0
388	20240906	122700	85256493	944	944	944	944	14
389	20240906	122600	85243277	944	944	944	944	0
390	20240906	122500	85243277	944	944	944	944	0
391	20240906	122400	85243277	944	944	944	944	0
392	20240906	122300	85243277	944	944	944	944	0
393	20240906	122200	85243277	944	944	944	944	0
394	20240906	122100	85243277	944	944	944	944	0
395	20240906	122000	85243277	944	944	944	944	0
396	20240906	121900	85243277	944	944	944	944	0
397	20240906	121800	85243277	944	944	944	944	0
398	20240906	121700	85243277	944	944	944	944	1
399	20240906	121600	85242333	943	943	943	943	0
400	20240906	121500	85242333	943	943	943	943	0
401	20240906	121400	85242333	943	943	943	943	10
402	20240906	121300	85232903	944	944	944	944	0
403	20240906	121200	85232903	944	944	944	944	0
404	20240906	121100	85232903	944	944	944	944	0
405	20240906	121000	85232903	944	944	944	944	0
406	20240906	120900	85232903	944	944	944	944	0
407	20240906	120800	85232903	944	940	944	940	901
408	20240906	120700	84385959	937	937	937	937	0
409	20240906	120600	84385959	937	937	937	937	0
410	20240906	120500	84385959	937	937	937	937	0
411	20240906	120400	84385959	937	937	937	937	0
412	20240906	120300	84385959	937	937	937	937	7
413	20240906	120200	84379400	942	942	942	942	0
414	20240906	120100	84379400	942	942	942	942	0
415	20240906	120000	84379400	942	942	942	942	0
416	20240906	115900	84379400	942	942	942	942	100
417	20240906	115800	84285200	942	942	942	942	0
418	20240906	115700	84285200	942	942	942	942	400
419	20240906	115600	83908400	942	942	942	942	0
420	20240906	115500	83908400	942	942	942	942	50
421	20240906	115400	83861300	942	942	942	942	0
422	20240906	115300	83861300	942	942	942	942	12
423	20240906	115200	83849996	937	937	937	937	0
424	20240906	115100	83849996	937	937	937	937	0
425	20240906	115000	83849996	937	937	937	937	399
426	20240906	114900	83476133	943	943	943	943	0
427	20240906	114800	83476133	943	943	943	943	0
428	20240906	114700	83476133	943	943	943	943	0
429	20240906	114600	83476133	943	943	943	943	725
430	20240906	114500	82792458	943	943	943	943	2
431	20240906	114400	82790572	936	936	936	936	0
432	20240906	114300	82790572	936	936	936	936	0
433	20240906	114200	82790572	936	936	936	936	0
434	20240906	114100	82790572	936	936	936	936	0
435	20240906	114000	82790572	936	936	936	936	0
436	20240906	113900	82790572	936	936	936	936	0
437	20240906	113800	82790572	936	937	937	936	169
438	20240906	113700	82632351	939	939	939	939	1831
439	20240906	113600	80913042	944	944	944	944	0
440	20240906	113500	80913042	944	944	944	944	0
441	20240906	113400	80913042	944	944	944	944	0
442	20240906	113300	80913042	944	944	944	944	0
443	20240906	113200	80913042	944	944	944	944	100
444	20240906	113100	80818642	946	946	946	946	0
445	20240906	113000	80818642	946	946	946	946	0
446	20240906	112900	80818642	946	945	946	945	2
447	20240906	112800	80816751	939	939	939	939	0
448	20240906	112700	80816751	939	939	939	939	0
449	20240906	112600	80816751	939	939	939	939	0
450	20240906	112500	80816751	939	939	939	939	30
451	20240906	112400	80788581	939	939	939	939	0
452	20240906	112300	80788581	939	939	939	939	212
453	20240906	112200	80589513	939	938	939	935	127
454	20240906	112100	80470761	935	935	935	935	0
455	20240906	112000	80470761	935	935	935	935	0
456	20240906	111900	80470761	935	935	935	935	0
457	20240906	111800	80470761	935	935	935	935	0
458	20240906	111700	80470761	935	936	936	935	82
459	20240906	111600	80394090	939	939	939	939	0
460	20240906	111500	80394090	939	939	939	939	0
461	20240906	111400	80394090	939	939	939	939	1
462	20240906	111300	80393151	933	933	933	933	0
463	20240906	111200	80393151	933	933	933	933	0
464	20240906	111100	80393151	933	933	933	933	0
465	20240906	111000	80393151	933	933	933	933	0
466	20240906	110900	80393151	933	940	940	933	1806
467	20240906	110800	78704907	945	945	945	945	0
468	20240906	110700	78704907	945	945	945	945	0
469	20240906	110600	78704907	945	945	945	945	0
470	20240906	110500	78704907	945	945	945	945	0
471	20240906	110400	78704907	945	945	945	945	0
472	20240906	110300	78704907	945	945	945	945	0
473	20240906	110200	78704907	945	945	945	945	0
474	20240906	110100	78704907	945	945	945	945	59
475	20240906	110000	78649152	945	945	945	945	180
476	20240906	105900	78479052	945	945	945	945	80
477	20240906	105800	78403452	947	947	947	947	0
478	20240906	105700	78403452	947	947	947	947	2
479	20240906	105600	78401558	948	948	948	948	0
480	20240906	105500	78401558	948	948	948	948	0
481	20240906	105400	78401558	948	948	948	948	100
482	20240906	105300	78306758	944	935	944	935	6
483	20240906	105200	78301115	933	933	933	933	206
484	20240906	105100	78108917	933	933	933	933	0
485	20240906	105000	78108917	933	932	933	927	622
486	20240906	104900	77531449	933	933	933	933	0
487	20240906	104800	77531449	933	932	933	932	2
488	20240906	104700	77529584	929	929	929	929	0
489	20240906	104600	77529584	929	929	929	929	0
490	20240906	104500	77529584	929	929	929	929	2968
491	20240906	104400	74772312	929	929	929	929	10
492	20240906	104300	74763022	930	930	930	930	0
493	20240906	104200	74763022	930	930	930	930	0
494	20240906	104100	74763022	930	929	930	929	2
495	20240906	104000	74761163	925	926	926	925	71
496	20240906	103900	74695483	924	924	924	924	1
497	20240906	103800	74694559	925	925	925	925	0
498	20240906	103700	74694559	925	926	926	925	2000
499	20240906	103600	72844548	926	926	926	925	211
500	20240906	103500	72649340	926	928	928	926	1364
501	20240906	103400	71385783	927	934	934	926	5669
502	20240906	103300	66125400	933	933	933	933	0
503	20240906	103200	66125400	933	933	933	933	1
504	20240906	103100	66124467	933	933	933	933	966
505	20240906	103000	65223189	933	933	933	933	0
506	20240906	102900	65223189	933	933	933	933	0
507	20240906	102800	65223189	933	933	933	933	0
508	20240906	102700	65223189	933	934	934	933	293
509	20240906	102600	64949703	935	935	935	935	1270
510	20240906	102500	63762253	935	935	935	935	1437
511	20240906	102400	62418658	943	937	943	935	11229
512	20240906	102300	51917497	937	937	937	937	0
513	20240906	102200	51917497	937	937	937	937	0
514	20240906	102100	51917497	937	943	943	937	136
515	20240906	102000	51789873	943	943	943	943	0
516	20240906	101900	51789873	943	943	943	943	1
517	20240906	101800	51788930	943	944	944	937	25356
518	20240906	101700	27931333	943	943	943	943	0
519	20240906	101600	27931333	943	943	943	943	0
520	20240906	101500	27931333	943	943	943	943	0
521	20240906	101400	27931333	943	944	944	943	200
522	20240906	101300	27742671	944	945	945	944	32
523	20240906	101200	27712462	951	951	951	951	0
524	20240906	101100	27712462	951	951	951	951	0
525	20240906	101000	27712462	951	949	951	949	3001
526	20240906	100900	24864511	949	949	949	949	655
527	20240906	100800	24242916	949	949	949	949	0
528	20240906	100700	24242916	949	949	949	949	50
529	20240906	100600	24195466	948	948	948	948	0
530	20240906	100500	24195466	948	948	948	948	0
531	20240906	100400	24195466	948	948	948	948	125
532	20240906	100300	24076966	948	944	948	944	41
533	20240906	100200	24038258	944	944	944	944	10
534	20240906	100100	24028818	944	944	944	944	173
535	20240906	100000	23865506	944	944	944	944	0
536	20240906	095900	23865506	944	944	944	944	57
537	20240906	095800	23811698	943	943	943	943	400
538	20240906	095700	23434498	944	944	944	943	2261
539	20240906	095600	21301502	944	945	945	944	128
540	20240906	095500	21180632	954	954	954	954	0
541	20240906	095400	21180632	954	954	954	954	0
542	20240906	095300	21180632	954	954	954	954	0
543	20240906	095200	21180632	954	954	954	954	0
544	20240906	095100	21180632	954	954	954	954	0
545	20240906	095000	21180632	954	954	954	954	10
546	20240906	094900	21171092	945	945	945	945	2220
547	20240906	094800	19073192	945	945	945	945	0
548	20240906	094700	19073192	945	946	946	945	1159
549	20240906	094600	17977874	946	946	946	946	108
550	20240906	094500	17875706	946	946	946	946	0
551	20240906	094400	17875706	946	946	946	946	1000
552	20240906	094300	16929706	946	946	946	946	0
553	20240906	094200	16929706	946	950	950	946	627
554	20240906	094100	16335756	950	950	950	950	8
555	20240906	094000	16328156	946	951	951	946	236
556	20240906	093900	16104716	951	951	951	951	7
557	20240906	093800	16098059	950	947	950	947	536
558	20240906	093700	15588868	948	949	949	948	3
559	20240906	093600	15586023	949	950	950	949	4
560	20240906	093500	15582224	950	950	950	950	0
561	20240906	093400	15582224	950	950	950	950	1
562	20240906	093300	15581274	947	947	947	947	9
563	20240906	093200	15572751	947	946	947	946	111
564	20240906	093100	15467744	946	946	946	946	2501
565	20240906	093000	13101798	945	946	946	945	669
566	20240906	092900	12468935	946	946	946	945	4948
567	20240906	092800	7788332	947	947	947	947	695
568	20240906	092700	7130167	947	947	947	947	1000
569	20240906	092600	6183167	947	947	947	947	0
570	20240906	092500	6183167	947	947	947	947	0
571	20240906	092400	6183167	947	947	947	947	97
572	20240906	092300	6091308	948	948	948	948	2
573	20240906	092200	6089412	950	950	950	950	0
574	20240906	092100	6089412	950	950	950	950	0
575	20240906	092000	6089412	950	950	950	950	2
576	20240906	091900	6087512	950	950	950	950	0
577	20240906	091800	6087512	950	950	950	950	230
578	20240906	091700	5869012	950	952	952	950	1007
579	20240906	091600	4911742	950	950	950	950	0
580	20240906	091500	4911742	950	950	950	950	0
581	20240906	091400	4911742	950	950	950	950	0
582	20240906	091300	4911742	950	950	950	950	0
583	20240906	091200	4911742	950	950	950	950	1500
584	20240906	091100	3486742	955	955	955	955	0
585	20240906	091000	3486742	955	955	955	955	1179
586	20240906	090900	2360797	955	955	955	955	0
587	20240906	090800	2360797	955	955	955	955	0
588	20240906	090700	2360797	955	955	955	955	0
589	20240906	090600	2360797	955	955	955	955	108
590	20240906	090500	2257657	955	955	955	955	5
591	20240906	090400	2252882	946	946	946	946	0
592	20240906	090300	2252882	946	947	947	946	356
593	20240906	090200	1916079	946	950	950	946	500
594	20240906	090100	1441663	956	955	956	951	661
595	20240906	090000	811000	955	954	955	954	850