KissMeData/060560/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193700	186366065	991	991	991	991	444
3	20240911	193600	186366065	991	991	991	991	0
4	20240911	193500	186366065	991	991	991	991	0
5	20240911	193400	186366065	991	991	991	991	0
6	20240911	193300	186366065	991	991	991	991	0
7	20240911	193200	186366065	991	991	991	991	0
8	20240911	193100	186366065	991	991	991	991	0
9	20240911	193000	186366065	991	991	991	991	0
10	20240911	192900	186366065	991	991	991	991	0
11	20240911	192800	186366065	991	991	991	991	0
12	20240911	192700	186366065	991	991	991	991	0
13	20240911	192600	186366065	991	991	991	991	0
14	20240911	192500	186366065	991	991	991	991	0
15	20240911	192400	186366065	991	991	991	991	0
16	20240911	192300	186366065	991	991	991	991	0
17	20240911	192200	186366065	991	991	991	991	0
18	20240911	192100	186366065	991	991	991	991	0
19	20240911	192000	186366065	991	991	991	991	0
20	20240911	191900	186366065	991	991	991	991	0
21	20240911	191800	186366065	991	991	991	991	0
22	20240911	191700	186366065	991	991	991	991	0
23	20240911	191600	186366065	991	991	991	991	0
24	20240911	191500	186366065	991	991	991	991	0
25	20240911	191400	186366065	991	991	991	991	0
26	20240911	191300	186366065	991	991	991	991	0
27	20240911	191200	186366065	991	991	991	991	0
28	20240911	191100	186366065	991	991	991	991	0
29	20240911	191000	186366065	991	991	991	991	0
30	20240911	190900	186366065	991	991	991	991	0
31	20240911	190800	186366065	991	991	991	991	0
32	20240911	190700	186366065	991	991	991	991	444
33	20240911	190600	186366065	991	991	991	991	0
34	20240911	190500	186366065	991	991	991	991	0
35	20240911	190400	186366065	991	991	991	991	0
36	20240911	190300	186366065	991	991	991	991	0
37	20240911	190200	186366065	991	991	991	991	0
38	20240911	190100	186366065	991	991	991	991	0
39	20240911	190000	186366065	991	991	991	991	0
40	20240911	185900	186366065	991	991	991	991	0
41	20240911	185800	186366065	991	991	991	991	0
42	20240911	185700	186366065	991	991	991	991	0
43	20240911	185600	186366065	991	991	991	991	0
44	20240911	185500	186366065	991	991	991	991	0
45	20240911	185400	186366065	991	991	991	991	0
46	20240911	185300	186366065	991	991	991	991	0
47	20240911	185200	186366065	991	991	991	991	0
48	20240911	185100	186366065	991	991	991	991	0
49	20240911	185000	186366065	991	991	991	991	0
50	20240911	184900	186366065	991	991	991	991	0
51	20240911	184800	186366065	991	991	991	991	0
52	20240911	184700	186366065	991	991	991	991	0
53	20240911	184600	186366065	991	991	991	991	0
54	20240911	184500	186366065	991	991	991	991	0
55	20240911	184400	186366065	991	991	991	991	0
56	20240911	184300	186366065	991	991	991	991	0
57	20240911	184200	186366065	991	991	991	991	0
58	20240911	184100	186366065	991	991	991	991	0
59	20240911	184000	186366065	991	991	991	991	0
60	20240911	183900	186366065	991	991	991	991	0
61	20240911	183800	186366065	991	991	991	991	0
62	20240911	183700	186366065	991	991	991	991	444
63	20240911	183600	186366065	991	991	991	991	0
64	20240911	183500	186366065	991	991	991	991	0
65	20240911	183400	186366065	991	991	991	991	0
66	20240911	183300	186366065	991	991	991	991	0
67	20240911	183200	186366065	991	991	991	991	0
68	20240911	183100	186366065	991	991	991	991	0
69	20240911	183000	186366065	991	991	991	991	0
70	20240911	182900	186366065	991	991	991	991	0
71	20240911	182800	186366065	991	991	991	991	0
72	20240911	182700	186366065	991	991	991	991	0
73	20240911	182600	186366065	991	991	991	991	0
74	20240911	182500	186366065	991	991	991	991	0
75	20240911	182400	186366065	991	991	991	991	0
76	20240911	182300	186366065	991	991	991	991	0
77	20240911	182200	186366065	991	991	991	991	0
78	20240911	182100	186366065	991	991	991	991	0
79	20240911	182000	186366065	991	991	991	991	0
80	20240911	181900	186366065	991	991	991	991	0
81	20240911	181800	186366065	991	991	991	991	0
82	20240911	181700	186366065	991	991	991	991	0
83	20240911	181600	186366065	991	991	991	991	0
84	20240911	181500	186366065	991	991	991	991	0
85	20240911	181400	186366065	991	991	991	991	0
86	20240911	181300	186366065	991	991	991	991	0
87	20240911	181200	186366065	991	991	991	991	0
88	20240911	181100	186366065	991	991	991	991	0
89	20240911	181000	186366065	991	991	991	991	0
90	20240911	180900	186366065	991	991	991	991	0
91	20240911	180800	186366065	991	991	991	991	0
92	20240911	180700	186366065	991	991	991	991	444
93	20240911	180600	186366065	991	991	991	991	0
94	20240911	180500	186366065	991	991	991	991	0
95	20240911	180400	186366065	991	991	991	991	0
96	20240911	180300	186366065	991	991	991	991	0
97	20240911	180200	186366065	991	991	991	991	0
98	20240911	180100	186366065	991	991	991	991	0
99	20240911	180000	186366065	991	991	991	991	0
100	20240911	175900	186366065	991	991	991	991	0
101	20240911	175800	186366065	991	991	991	991	0
102	20240911	175700	186366065	991	991	991	991	0
103	20240911	175600	186366065	991	991	991	991	0
104	20240911	175500	186366065	991	991	991	991	0
105	20240911	175400	186366065	991	991	991	991	0
106	20240911	175300	186366065	991	991	991	991	0
107	20240911	175200	186366065	991	991	991	991	0
108	20240911	175100	186366065	991	991	991	991	0
109	20240911	175000	186366065	991	991	991	991	0
110	20240911	174900	186366065	991	991	991	991	0
111	20240911	174800	186366065	991	991	991	991	0
112	20240911	174700	186366065	991	991	991	991	0
113	20240911	174600	186366065	991	991	991	991	0
114	20240911	174500	186366065	991	991	991	991	0
115	20240911	174400	186366065	991	991	991	991	0
116	20240911	174300	186366065	991	991	991	991	0
117	20240911	174200	186366065	991	991	991	991	0
118	20240911	174100	186366065	991	991	991	991	0
119	20240911	174000	186366065	991	991	991	991	0
120	20240911	173900	186366065	991	991	991	991	0
121	20240911	173800	186366065	991	991	991	991	0
122	20240911	173700	186366065	991	991	991	991	444
123	20240911	173600	186366065	991	991	991	991	0
124	20240911	173500	186366065	991	991	991	991	0
125	20240911	173400	186366065	991	991	991	991	0
126	20240911	173300	186366065	991	991	991	991	0
127	20240911	173200	186366065	991	991	991	991	0
128	20240911	173100	186366065	991	991	991	991	0
129	20240911	173000	186366065	991	991	991	991	0
130	20240911	172900	186366065	991	991	991	991	0
131	20240911	172800	186366065	991	991	991	991	0
132	20240911	172700	186366065	991	991	991	991	0
133	20240911	172600	186366065	991	991	991	991	0
134	20240911	172500	186366065	991	991	991	991	0
135	20240911	172400	186366065	991	991	991	991	0
136	20240911	172300	186366065	991	991	991	991	0
137	20240911	172200	186366065	991	991	991	991	0
138	20240911	172100	186366065	991	991	991	991	0
139	20240911	172000	186366065	991	991	991	991	0
140	20240911	171900	186366065	991	991	991	991	0
141	20240911	171800	186366065	991	991	991	991	0
142	20240911	171700	186366065	991	991	991	991	0
143	20240911	171600	186366065	991	991	991	991	0
144	20240911	171500	186366065	991	991	991	991	0
145	20240911	171400	186366065	991	991	991	991	0
146	20240911	171300	186366065	991	991	991	991	0
147	20240911	171200	186366065	991	991	991	991	0
148	20240911	171100	186366065	991	991	991	991	0
149	20240911	171000	186366065	991	991	991	991	0
150	20240911	170900	186366065	991	991	991	991	0
151	20240911	170800	186366065	991	991	991	991	0
152	20240911	170700	186366065	991	991	991	991	444
153	20240911	170600	186366065	991	991	991	991	0
154	20240911	170500	186366065	991	991	991	991	0
155	20240911	170400	186366065	991	991	991	991	0
156	20240911	170300	186366065	991	991	991	991	0
157	20240911	170200	186366065	991	991	991	991	0
158	20240911	170100	186366065	991	991	991	991	0
159	20240911	170000	186366065	991	991	991	991	0
160	20240911	165900	186366065	991	991	991	991	0
161	20240911	165800	186366065	991	991	991	991	0
162	20240911	165700	186366065	991	991	991	991	0
163	20240911	165600	186366065	991	991	991	991	0
164	20240911	165500	186366065	991	991	991	991	0
165	20240911	165400	186366065	991	991	991	991	0
166	20240911	165300	186366065	991	991	991	991	0
167	20240911	165200	186366065	991	991	991	991	0
168	20240911	165100	186366065	991	991	991	991	0
169	20240911	165000	186366065	991	991	991	991	0
170	20240911	164900	186366065	991	991	991	991	0
171	20240911	164800	186366065	991	991	991	991	0
172	20240911	164700	186366065	991	991	991	991	0
173	20240911	164600	186366065	991	991	991	991	0
174	20240911	164500	186366065	991	991	991	991	0
175	20240911	164400	186366065	991	991	991	991	0
176	20240911	164300	186366065	991	991	991	991	0
177	20240911	164200	186366065	991	991	991	991	0
178	20240911	164100	186366065	991	991	991	991	0
179	20240911	164000	186366065	991	991	991	991	0
180	20240911	163900	186366065	991	991	991	991	0
181	20240911	163800	186366065	991	991	991	991	0
182	20240911	163700	186366065	991	991	991	991	444
183	20240911	163600	186366065	991	991	991	991	0
184	20240911	163500	186366065	991	991	991	991	0
185	20240911	163400	186366065	991	991	991	991	0
186	20240911	163300	186366065	991	991	991	991	0
187	20240911	163200	186366065	991	991	991	991	0
188	20240911	163100	186366065	991	991	991	991	0
189	20240911	163000	186366065	991	991	991	991	0
190	20240911	162900	186366065	991	991	991	991	0
191	20240911	162800	186366065	991	991	991	991	0
192	20240911	162700	186366065	991	991	991	991	0
193	20240911	162600	186366065	991	991	991	991	0
194	20240911	162500	186366065	991	991	991	991	0
195	20240911	162400	186366065	991	991	991	991	0
196	20240911	162300	186366065	991	991	991	991	0
197	20240911	162200	186366065	991	991	991	991	0
198	20240911	162100	186366065	991	991	991	991	0
199	20240911	162000	186366065	991	991	991	991	0
200	20240911	161900	186366065	991	991	991	991	0
201	20240911	161800	186366065	991	991	991	991	0
202	20240911	161700	186366065	991	991	991	991	0
203	20240911	161600	186366065	991	991	991	991	0
204	20240911	161500	186366065	991	991	991	991	0
205	20240911	161400	186366065	991	991	991	991	0
206	20240911	161300	186366065	991	991	991	991	0
207	20240911	161200	186366065	991	991	991	991	0
208	20240911	161100	186366065	991	991	991	991	0
209	20240911	161000	186366065	991	991	991	991	0
210	20240911	160900	186366065	991	991	991	991	0
211	20240911	160800	186366065	991	991	991	991	0
212	20240911	160700	186366065	991	991	991	991	444
213	20240911	160600	186366065	991	991	991	991	0
214	20240911	160500	186366065	991	991	991	991	0
215	20240911	160400	186366065	991	991	991	991	0
216	20240911	160300	186366065	991	991	991	991	0
217	20240911	160200	186366065	991	991	991	991	0
218	20240911	160100	186366065	991	991	991	991	0
219	20240911	160000	186366065	991	991	991	991	0
220	20240911	155900	186366065	991	991	991	991	0
221	20240911	155800	186366065	991	991	991	991	0
222	20240911	155700	186366065	991	991	991	991	0
223	20240911	155600	186366065	991	991	991	991	0
224	20240911	155500	186366065	991	991	991	991	0
225	20240911	155400	186366065	991	991	991	991	0
226	20240911	155300	186366065	991	991	991	991	0
227	20240911	155200	186366065	991	991	991	991	0
228	20240911	155100	186366065	991	991	991	991	0
229	20240911	155000	186366065	991	991	991	991	0
230	20240911	154900	186366065	991	991	991	991	0
231	20240911	154800	186366065	991	991	991	991	0
232	20240911	154700	186366065	991	991	991	991	0
233	20240911	154600	186366065	991	991	991	991	0
234	20240911	154500	186366065	991	991	991	991	0
235	20240911	154400	186366065	991	991	991	991	0
236	20240911	154300	186366065	991	991	991	991	0
237	20240911	154200	186366065	991	991	991	991	0
238	20240911	154100	186366065	991	991	991	991	0
239	20240911	154000	186366065	991	991	991	991	0
240	20240911	153900	186366065	991	991	991	991	0
241	20240911	153800	186366065	991	991	991	991	0
242	20240911	153700	186366065	991	991	991	991	444
243	20240911	153600	186366065	991	991	991	991	0
244	20240911	153500	186366065	991	991	991	991	0
245	20240911	153400	186366065	991	991	991	991	0
246	20240911	153300	186366065	991	991	991	991	0
247	20240911	153200	186366065	991	991	991	991	0
248	20240911	153100	186366065	991	991	991	991	0
249	20240911	153000	186366065	991	991	991	991	444
250	20240911	152900	185926061	991	991	991	991	0
251	20240911	152800	185926061	991	991	991	991	0
252	20240911	152700	185926061	991	991	991	991	0
253	20240911	152600	185926061	991	991	991	991	0
254	20240911	152500	185926061	991	991	991	991	0
255	20240911	152400	185926061	991	991	991	991	0
256	20240911	152300	185926061	991	991	991	991	0
257	20240911	152200	185926061	991	991	991	991	0
258	20240911	152100	185926061	991	991	991	991	0
259	20240911	152000	185926061	991	991	991	991	0
260	20240911	151900	185926061	991	991	991	991	0
261	20240911	151800	185926061	991	989	991	989	6001
262	20240911	151700	179985088	990	990	990	990	0
263	20240911	151600	179985088	990	990	990	990	0
264	20240911	151500	179985088	990	990	990	990	1
265	20240911	151400	179984098	989	989	990	989	3
266	20240911	151300	179981130	984	984	984	984	3
267	20240911	151200	179978178	992	992	992	992	0
268	20240911	151100	179978178	992	989	992	981	3409
269	20240911	151000	176619763	992	992	992	992	0
270	20240911	150900	176619763	992	990	992	990	19
271	20240911	150800	176600942	991	986	991	986	5362
272	20240911	150700	171303833	986	986	986	986	3378
273	20240911	150600	167973125	986	985	986	985	2078
274	20240911	150500	165924227	986	986	986	986	2052
275	20240911	150400	163900955	986	985	986	985	10
276	20240911	150300	163891104	985	985	985	985	11
277	20240911	150200	163880269	984	984	984	984	3
278	20240911	150100	163877317	986	986	986	986	0
279	20240911	150000	163877317	986	986	986	986	0
280	20240911	145900	163877317	986	985	986	985	5
281	20240911	145800	163872390	983	983	983	983	2463
282	20240911	145700	161451261	986	986	986	986	440
283	20240911	145600	161017421	986	986	986	986	0
284	20240911	145500	161017421	986	986	986	986	0
285	20240911	145400	161017421	986	986	986	986	1
286	20240911	145300	161016435	983	983	983	983	0
287	20240911	145200	161016435	983	983	983	983	1000
288	20240911	145100	160033435	986	986	986	986	8
289	20240911	145000	160025547	986	986	986	986	0
290	20240911	144900	160025547	986	986	986	986	0
291	20240911	144800	160025547	986	986	986	986	0
292	20240911	144700	160025547	986	986	986	986	0
293	20240911	144600	160025547	986	986	986	986	0
294	20240911	144500	160025547	986	986	986	986	1
295	20240911	144400	160024561	980	980	980	980	0
296	20240911	144300	160024561	980	980	980	980	0
297	20240911	144200	160024561	980	982	982	980	8587
298	20240911	144100	151601768	984	984	984	984	0
299	20240911	144000	151601768	984	984	984	984	4110
300	20240911	143900	147557528	984	984	984	984	0
301	20240911	143800	147557528	984	984	984	984	0
302	20240911	143700	147557528	984	984	984	984	0
303	20240911	143600	147557528	984	984	984	984	480
304	20240911	143500	147085208	980	983	983	980	5000
305	20240911	143400	142183819	985	985	985	985	0
306	20240911	143300	142183819	985	983	985	983	538
307	20240911	143200	141654963	983	982	983	980	29001
308	20240911	143100	113226962	982	982	982	982	0
309	20240911	143000	113226962	982	982	982	982	91
310	20240911	142900	113137600	983	984	984	983	562
311	20240911	142800	112585092	987	987	987	987	0
312	20240911	142700	112585092	987	987	987	987	0
313	20240911	142600	112585092	987	987	987	987	0
314	20240911	142500	112585092	987	987	987	987	0
315	20240911	142400	112585092	987	987	987	987	0
316	20240911	142300	112585092	987	987	987	987	0
317	20240911	142200	112585092	987	987	987	987	0
318	20240911	142100	112585092	987	987	987	987	0
319	20240911	142000	112585092	987	987	987	987	0
320	20240911	141900	112585092	987	987	987	987	0
321	20240911	141800	112585092	987	987	987	987	0
322	20240911	141700	112585092	987	987	987	987	0
323	20240911	141600	112585092	987	987	987	987	0
324	20240911	141500	112585092	987	987	987	987	0
325	20240911	141400	112585092	987	987	987	987	0
326	20240911	141300	112585092	987	987	987	987	0
327	20240911	141200	112585092	987	987	987	987	0
328	20240911	141100	112585092	987	987	987	987	0
329	20240911	141000	112585092	987	987	987	987	0
330	20240911	140900	112585092	987	987	987	987	1
331	20240911	140800	112584105	986	986	986	986	0
332	20240911	140700	112584105	986	986	986	986	0
333	20240911	140600	112584105	986	986	986	986	0
334	20240911	140500	112584105	986	986	986	986	1000
335	20240911	140400	111598105	987	987	987	987	3
336	20240911	140300	111595144	987	987	987	987	0
337	20240911	140200	111595144	987	987	987	987	0
338	20240911	140100	111595144	987	987	987	987	0
339	20240911	140000	111595144	987	987	987	987	0
340	20240911	135900	111595144	987	987	987	987	0
341	20240911	135800	111595144	987	987	987	987	0
342	20240911	135700	111595144	987	987	987	987	0
343	20240911	135600	111595144	987	987	987	987	0
344	20240911	135500	111595144	987	987	987	987	0
345	20240911	135400	111595144	987	987	987	987	1
346	20240911	135300	111594157	982	982	982	982	0
347	20240911	135200	111594157	982	982	982	982	0
348	20240911	135100	111594157	982	983	983	982	3013
349	20240911	135000	108634491	987	987	987	987	0
350	20240911	134900	108634491	987	987	987	987	0
351	20240911	134800	108634491	987	987	987	987	0
352	20240911	134700	108634491	987	987	987	987	1
353	20240911	134600	108633504	985	985	985	985	0
354	20240911	134500	108633504	985	985	985	985	0
355	20240911	134400	108633504	985	985	985	985	0
356	20240911	134300	108633504	985	985	985	985	0
357	20240911	134200	108633504	985	985	985	985	0
358	20240911	134100	108633504	985	985	985	985	256
359	20240911	134000	108381344	985	985	985	985	0
360	20240911	133900	108381344	985	985	985	985	0
361	20240911	133800	108381344	985	985	985	985	0
362	20240911	133700	108381344	985	985	985	985	1
363	20240911	133600	108380359	982	982	982	982	4
364	20240911	133500	108376431	985	985	985	985	0
365	20240911	133400	108376431	985	985	985	985	0
366	20240911	133300	108376431	985	985	985	985	400
367	20240911	133200	107982431	985	985	985	985	0
368	20240911	133100	107982431	985	982	985	982	733
369	20240911	133000	107262616	982	983	983	982	3787
370	20240911	132900	103540782	985	985	985	985	1338
371	20240911	132800	102222852	986	986	986	986	0
372	20240911	132700	102222852	986	986	986	986	0
373	20240911	132600	102222852	986	986	986	986	0
374	20240911	132500	102222852	986	986	986	986	0
375	20240911	132400	102222852	986	986	986	986	3
376	20240911	132300	102219894	986	986	986	986	0
377	20240911	132200	102219894	986	986	986	986	0
378	20240911	132100	102219894	986	986	986	986	100
379	20240911	132000	102121294	985	985	985	985	0
380	20240911	131900	102121294	985	985	985	985	0
381	20240911	131800	102121294	985	985	985	985	0
382	20240911	131700	102121294	985	985	985	985	0
383	20240911	131600	102121294	985	985	985	985	0
384	20240911	131500	102121294	985	985	985	985	0
385	20240911	131400	102121294	985	985	985	985	0
386	20240911	131300	102121294	985	985	985	985	0
387	20240911	131200	102121294	985	985	985	985	0
388	20240911	131100	102121294	985	985	985	985	137
389	20240911	131000	101986349	982	982	982	982	0
390	20240911	130900	101986349	982	983	983	982	136
391	20240911	130800	101852701	983	983	983	983	4
392	20240911	130700	101848769	987	987	987	987	0
393	20240911	130600	101848769	987	987	987	987	1
394	20240911	130500	101847782	982	983	983	982	661
395	20240911	130400	101198180	987	987	987	987	0
396	20240911	130300	101198180	987	987	987	982	5733
397	20240911	130200	95563254	983	983	983	983	0
398	20240911	130100	95563254	983	988	988	983	2804
399	20240911	130000	92806599	982	988	988	982	5433
400	20240911	125900	87463076	990	990	990	990	1112
401	20240911	125800	86362196	988	988	988	988	7
402	20240911	125700	86355280	990	990	990	990	0
403	20240911	125600	86355280	990	990	990	990	0
404	20240911	125500	86355280	990	990	990	990	0
405	20240911	125400	86355280	990	990	990	990	0
406	20240911	125300	86355280	990	990	990	990	0
407	20240911	125200	86355280	990	990	990	990	0
408	20240911	125100	86355280	990	990	990	990	0
409	20240911	125000	86355280	990	990	990	990	0
410	20240911	124900	86355280	990	990	990	990	72
411	20240911	124800	86284000	990	990	990	990	0
412	20240911	124700	86284000	990	990	990	990	0
413	20240911	124600	86284000	990	990	990	990	0
414	20240911	124500	86284000	990	990	990	990	0
415	20240911	124400	86284000	990	990	990	990	0
416	20240911	124300	86284000	990	990	990	990	0
417	20240911	124200	86284000	990	990	990	990	0
418	20240911	124100	86284000	990	990	990	990	0
419	20240911	124000	86284000	990	990	990	990	1
420	20240911	123900	86283010	985	985	985	985	0
421	20240911	123800	86283010	985	985	985	985	0
422	20240911	123700	86283010	985	985	985	985	0
423	20240911	123600	86283010	985	985	985	985	0
424	20240911	123500	86283010	985	985	985	985	0
425	20240911	123400	86283010	985	985	985	985	0
426	20240911	123300	86283010	985	985	985	985	66
427	20240911	123200	86218000	985	985	985	985	0
428	20240911	123100	86218000	985	985	985	985	0
429	20240911	123000	86218000	985	985	985	985	9
430	20240911	122900	86209135	990	990	990	990	0
431	20240911	122800	86209135	990	990	990	990	0
432	20240911	122700	86209135	990	990	990	990	0
433	20240911	122600	86209135	990	990	990	990	0
434	20240911	122500	86209135	990	990	990	990	8
435	20240911	122400	86201215	990	990	990	990	2
436	20240911	122300	86199235	990	990	990	990	0
437	20240911	122200	86199235	990	990	990	990	0
438	20240911	122100	86199235	990	990	990	990	0
439	20240911	122000	86199235	990	990	990	990	0
440	20240911	121900	86199235	990	990	990	990	0
441	20240911	121800	86199235	990	990	990	990	0
442	20240911	121700	86199235	990	990	990	990	0
443	20240911	121600	86199235	990	990	990	990	0
444	20240911	121500	86199235	990	990	990	990	0
445	20240911	121400	86199235	990	990	990	990	3
446	20240911	121300	86196265	991	991	991	991	1
447	20240911	121200	86195274	985	985	985	985	0
448	20240911	121100	86195274	985	985	985	985	0
449	20240911	121000	86195274	985	985	985	985	0
450	20240911	120900	86195274	985	985	985	985	0
451	20240911	120800	86195274	985	985	985	985	0
452	20240911	120700	86195274	985	985	985	985	0
453	20240911	120600	86195274	985	985	985	985	0
454	20240911	120500	86195274	985	985	985	985	0
455	20240911	120400	86195274	985	985	985	985	0
456	20240911	120300	86195274	985	985	985	985	0
457	20240911	120200	86195274	985	985	985	985	0
458	20240911	120100	86195274	985	987	987	985	2139
459	20240911	120000	84086595	991	991	991	991	0
460	20240911	115900	84086595	991	991	991	991	0
461	20240911	115800	84086595	991	991	991	991	1
462	20240911	115700	84085604	986	986	986	986	100
463	20240911	115600	83987004	991	991	991	991	1
464	20240911	115500	83986013	986	986	986	986	150
465	20240911	115400	83838113	991	991	991	991	0
466	20240911	115300	83838113	991	991	991	991	0
467	20240911	115200	83838113	991	991	991	991	0
468	20240911	115100	83838113	991	991	991	991	0
469	20240911	115000	83838113	991	991	991	991	0
470	20240911	114900	83838113	991	991	991	991	0
471	20240911	114800	83838113	991	991	991	991	0
472	20240911	114700	83838113	991	991	991	991	0
473	20240911	114600	83838113	991	991	991	991	0
474	20240911	114500	83838113	991	991	991	991	0
475	20240911	114400	83838113	991	991	991	991	0
476	20240911	114300	83838113	991	991	991	991	0
477	20240911	114200	83838113	991	991	991	991	0
478	20240911	114100	83838113	991	991	991	991	0
479	20240911	114000	83838113	991	991	991	991	200
480	20240911	113900	83639913	991	991	991	991	0
481	20240911	113800	83639913	991	991	991	991	0
482	20240911	113700	83639913	991	991	991	991	0
483	20240911	113600	83639913	991	991	991	991	0
484	20240911	113500	83639913	991	991	991	991	0
485	20240911	113400	83639913	991	991	991	991	0
486	20240911	113300	83639913	991	991	991	991	0
487	20240911	113200	83639913	991	991	991	991	14
488	20240911	113100	83626039	991	991	991	991	0
489	20240911	113000	83626039	991	991	991	991	200
490	20240911	112900	83427839	992	992	992	992	0
491	20240911	112800	83427839	992	992	992	992	0
492	20240911	112700	83427839	992	992	992	992	0
493	20240911	112600	83427839	992	990	992	990	1270
494	20240911	112500	82170215	990	990	990	990	0
495	20240911	112400	82170215	990	990	990	990	10
496	20240911	112300	82160315	990	990	990	990	0
497	20240911	112200	82160315	990	990	990	990	0
498	20240911	112100	82160315	990	985	990	983	7354
499	20240911	112000	74926032	990	990	990	990	0
500	20240911	111900	74926032	990	990	990	990	0
501	20240911	111800	74926032	990	990	990	990	0
502	20240911	111700	74926032	990	990	990	990	0
503	20240911	111600	74926032	990	990	990	990	0
504	20240911	111500	74926032	990	990	990	990	0
505	20240911	111400	74926032	990	990	990	990	0
506	20240911	111300	74926032	990	990	990	990	101
507	20240911	111200	74826042	985	985	985	985	0
508	20240911	111100	74826042	985	985	985	985	815
509	20240911	111000	74023267	990	990	990	990	0
510	20240911	110900	74023267	990	990	990	990	0
511	20240911	110800	74023267	990	990	990	990	170
512	20240911	110700	73854967	990	990	990	990	0
513	20240911	110600	73854967	990	990	990	990	0
514	20240911	110500	73854967	990	990	990	990	0
515	20240911	110400	73854967	990	990	990	990	0
516	20240911	110300	73854967	990	990	990	990	0
517	20240911	110200	73854967	990	990	990	990	0
518	20240911	110100	73854967	990	990	990	990	0
519	20240911	110000	73854967	990	990	990	990	0
520	20240911	105900	73854967	990	990	990	990	1
521	20240911	105800	73853977	985	987	987	985	5752
522	20240911	105700	68185114	987	988	988	987	247
523	20240911	105600	67941315	991	991	991	991	0
524	20240911	105500	67941315	991	991	991	991	0
525	20240911	105400	67941315	991	991	991	991	0
526	20240911	105300	67941315	991	991	991	991	0
527	20240911	105200	67941315	991	991	991	991	0
528	20240911	105100	67941315	991	991	991	991	0
529	20240911	105000	67941315	991	991	991	991	0
530	20240911	104900	67941315	991	991	991	991	0
531	20240911	104800	67941315	991	991	991	991	1
532	20240911	104700	67940324	991	991	991	991	4
533	20240911	104600	67936360	991	991	991	991	1
534	20240911	104500	67935369	988	988	988	988	40
535	20240911	104400	67895849	992	992	992	992	0
536	20240911	104300	67895849	992	992	992	992	0
537	20240911	104200	67895849	992	992	992	992	350
538	20240911	104100	67548649	993	991	993	991	320
539	20240911	104000	67231025	992	992	992	992	0
540	20240911	103900	67231025	992	989	992	989	1000
541	20240911	103800	66239805	989	989	989	989	39
542	20240911	103700	66201234	989	989	989	989	202
543	20240911	103600	66001456	989	989	989	989	18
544	20240911	103500	65983654	987	987	987	987	250
545	20240911	103400	65736904	987	987	987	987	0
546	20240911	103300	65736904	987	987	987	987	0
547	20240911	103200	65736904	987	987	987	987	0
548	20240911	103100	65736904	987	987	987	987	0
549	20240911	103000	65736904	987	987	987	987	4751
550	20240911	102900	61047667	986	986	986	986	2931
551	20240911	102800	58157701	987	987	987	987	10000
552	20240911	102700	48287701	987	987	987	987	0
553	20240911	102600	48287701	987	987	987	987	0
554	20240911	102500	48287701	987	987	987	987	0
555	20240911	102400	48287701	987	987	987	987	0
556	20240911	102300	48287701	987	987	987	987	687
557	20240911	102200	47609632	988	986	988	986	1230
558	20240911	102100	46396392	989	987	989	987	2
559	20240911	102000	46394416	987	987	987	986	3012
560	20240911	101900	43424576	987	987	987	987	277
561	20240911	101800	43151177	987	987	987	987	1800
562	20240911	101700	41374577	986	986	989	986	11212
563	20240911	101600	30319491	986	986	986	986	1500
564	20240911	101500	28840491	986	986	986	986	1
565	20240911	101400	28839505	986	989	990	986	436
566	20240911	101300	28409576	989	989	989	989	10
567	20240911	101200	28399686	986	986	986	986	194
568	20240911	101100	28208402	987	987	987	987	0
569	20240911	101000	28208402	987	987	987	987	0
570	20240911	100900	28208402	987	987	987	987	0
571	20240911	100800	28208402	987	989	989	987	5019
572	20240911	100700	23254611	989	988	989	988	54
573	20240911	100600	23201241	988	988	988	988	54
574	20240911	100500	23147889	988	987	988	986	152
575	20240911	100400	22997953	988	988	988	988	0
576	20240911	100300	22997953	988	988	988	988	1
577	20240911	100200	22996965	990	990	990	990	0
578	20240911	100100	22996965	990	990	990	990	0
579	20240911	100000	22996965	990	989	990	989	2
580	20240911	095900	22994986	986	989	989	986	7207
581	20240911	095800	15887436	990	990	990	990	50
582	20240911	095700	15837936	991	991	991	991	0
583	20240911	095600	15837936	991	991	991	991	1
584	20240911	095500	15836945	990	990	990	990	0
585	20240911	095400	15836945	990	990	990	990	0
586	20240911	095300	15836945	990	990	990	990	1500
587	20240911	095200	14351945	990	990	990	990	0
588	20240911	095100	14351945	990	990	990	990	0
589	20240911	095000	14351945	990	990	990	990	0
590	20240911	094900	14351945	990	990	990	990	1142
591	20240911	094800	13221365	990	990	990	990	0
592	20240911	094700	13221365	990	995	995	990	895
593	20240911	094600	12335294	997	997	997	997	0
594	20240911	094500	12335294	997	997	997	997	105
595	20240911	094400	12230609	997	997	997	997	13
596	20240911	094300	12217648	998	997	998	997	41
597	20240911	094200	12176770	998	998	998	998	0
598	20240911	094100	12176770	998	1000	1001	998	15
599	20240911	094000	12161784	1000	1000	1000	1000	252
600	20240911	093900	11909784	1000	1000	1000	1000	7
601	20240911	093800	11902784	1000	1000	1000	1000	3
602	20240911	093700	11899784	999	998	999	998	337
603	20240911	093600	11563143	997	997	997	997	0
604	20240911	093500	11563143	997	997	997	997	0
605	20240911	093400	11563143	997	997	997	997	13
606	20240911	093300	11550182	997	997	997	997	0
607	20240911	093200	11550182	997	998	998	997	4
608	20240911	093100	11546193	998	998	998	998	0
609	20240911	093000	11546193	998	989	999	989	313
610	20240911	092900	11236298	987	987	987	987	100
611	20240911	092800	11137598	989	989	989	989	18
612	20240911	092700	11119796	989	989	989	989	2
613	20240911	092600	11117818	989	989	989	989	0
614	20240911	092500	11117818	989	989	989	989	222
615	20240911	092400	10898260	989	989	989	989	0
616	20240911	092300	10898260	989	989	990	989	90
617	20240911	092200	10809249	985	985	985	985	0
618	20240911	092100	10809249	985	985	985	985	120
619	20240911	092000	10691049	989	989	989	989	0
620	20240911	091900	10691049	989	989	989	989	0
621	20240911	091800	10691049	989	989	989	989	1
622	20240911	091700	10690060	985	985	985	985	780
623	20240911	091600	9921760	985	986	986	985	1500
624	20240911	091500	8444159	989	989	989	989	11
625	20240911	091400	8433280	989	988	989	988	38
626	20240911	091300	8395735	986	988	988	986	1031
627	20240911	091200	7379067	986	986	986	986	0
628	20240911	091100	7379067	986	987	987	986	2020
629	20240911	091000	5387055	987	987	987	987	0
630	20240911	090900	5387055	987	987	987	987	0
631	20240911	090800	5387055	987	986	987	986	302
632	20240911	090700	5089080	984	985	985	984	3500
633	20240911	090600	1642705	985	985	985	985	0
634	20240911	090500	1642705	985	986	986	985	400
635	20240911	090400	1248502	988	988	988	988	4
636	20240911	090300	1244550	986	986	986	986	1
637	20240911	090200	1243564	988	988	988	988	0
638	20240911	090100	1243564	988	987	988	987	10
639	20240911	090000	1233689	985	987	988	985	1250