KissMeData/016880/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	190100	108535597	926	926	926	926	589
3	20240909	190000	108535597	926	926	926	926	0
4	20240909	185900	108535597	926	926	926	926	0
5	20240909	185800	108535597	926	926	926	926	0
6	20240909	185700	108535597	926	926	926	926	0
7	20240909	185600	108535597	926	926	926	926	0
8	20240909	185500	108535597	926	926	926	926	0
9	20240909	185400	108535597	926	926	926	926	0
10	20240909	185300	108535597	926	926	926	926	0
11	20240909	185200	108535597	926	926	926	926	0
12	20240909	185100	108535597	926	926	926	926	0
13	20240909	185000	108535597	926	926	926	926	0
14	20240909	184900	108535597	926	926	926	926	0
15	20240909	184800	108535597	926	926	926	926	0
16	20240909	184700	108535597	926	926	926	926	0
17	20240909	184600	108535597	926	926	926	926	0
18	20240909	184500	108535597	926	926	926	926	0
19	20240909	184400	108535597	926	926	926	926	0
20	20240909	184300	108535597	926	926	926	926	0
21	20240909	184200	108535597	926	926	926	926	0
22	20240909	184100	108535597	926	926	926	926	0
23	20240909	184000	108535597	926	926	926	926	0
24	20240909	183900	108535597	926	926	926	926	0
25	20240909	183800	108535597	926	926	926	926	0
26	20240909	183700	108535597	926	926	926	926	0
27	20240909	183600	108535597	926	926	926	926	0
28	20240909	183500	108535597	926	926	926	926	0
29	20240909	183400	108535597	926	926	926	926	0
30	20240909	183300	108535597	926	926	926	926	0
31	20240909	183200	108535597	926	926	926	926	0
32	20240909	183100	108535597	926	926	926	926	589
33	20240909	183000	108535597	926	926	926	926	0
34	20240909	182900	108535597	926	926	926	926	0
35	20240909	182800	108535597	926	926	926	926	0
36	20240909	182700	108535597	926	926	926	926	0
37	20240909	182600	108535597	926	926	926	926	0
38	20240909	182500	108535597	926	926	926	926	0
39	20240909	182400	108535597	926	926	926	926	0
40	20240909	182300	108535597	926	926	926	926	0
41	20240909	182200	108535597	926	926	926	926	0
42	20240909	182100	108535597	926	926	926	926	0
43	20240909	182000	108535597	926	926	926	926	0
44	20240909	181900	108535597	926	926	926	926	0
45	20240909	181800	108535597	926	926	926	926	0
46	20240909	181700	108535597	926	926	926	926	0
47	20240909	181600	108535597	926	926	926	926	0
48	20240909	181500	108535597	926	926	926	926	0
49	20240909	181400	108535597	926	926	926	926	0
50	20240909	181300	108535597	926	926	926	926	0
51	20240909	181200	108535597	926	926	926	926	0
52	20240909	181100	108535597	926	926	926	926	0
53	20240909	181000	108535597	926	926	926	926	0
54	20240909	180900	108535597	926	926	926	926	0
55	20240909	180800	108535597	926	926	926	926	0
56	20240909	180700	108535597	926	926	926	926	0
57	20240909	180600	108535597	926	926	926	926	0
58	20240909	180500	108535597	926	926	926	926	0
59	20240909	180400	108535597	926	926	926	926	0
60	20240909	180300	108535597	926	926	926	926	0
61	20240909	180200	108535597	926	926	926	926	0
62	20240909	180100	108535597	926	926	926	926	589
63	20240909	180000	108535597	926	926	926	926	0
64	20240909	175900	108535597	926	926	926	926	0
65	20240909	175800	108535597	926	926	926	926	0
66	20240909	175700	108535597	926	926	926	926	0
67	20240909	175600	108535597	926	926	926	926	0
68	20240909	175500	108535597	926	926	926	926	0
69	20240909	175400	108535597	926	926	926	926	0
70	20240909	175300	108535597	926	926	926	926	0
71	20240909	175200	108535597	926	926	926	926	0
72	20240909	175100	108535597	926	926	926	926	0
73	20240909	175000	108535597	926	926	926	926	0
74	20240909	174900	108535597	926	926	926	926	0
75	20240909	174800	108535597	926	926	926	926	0
76	20240909	174700	108535597	926	926	926	926	0
77	20240909	174600	108535597	926	926	926	926	0
78	20240909	174500	108535597	926	926	926	926	0
79	20240909	174400	108535597	926	926	926	926	0
80	20240909	174300	108535597	926	926	926	926	0
81	20240909	174200	108535597	926	926	926	926	0
82	20240909	174100	108535597	926	926	926	926	0
83	20240909	174000	108535597	926	926	926	926	0
84	20240909	173900	108535597	926	926	926	926	0
85	20240909	173800	108535597	926	926	926	926	0
86	20240909	173700	108535597	926	926	926	926	0
87	20240909	173600	108535597	926	926	926	926	0
88	20240909	173500	108535597	926	926	926	926	0
89	20240909	173400	108535597	926	926	926	926	0
90	20240909	173300	108535597	926	926	926	926	0
91	20240909	173200	108535597	926	926	926	926	0
92	20240909	173100	108535597	926	926	926	926	589
93	20240909	173000	108535597	926	926	926	926	0
94	20240909	172900	108535597	926	926	926	926	0
95	20240909	172800	108535597	926	926	926	926	0
96	20240909	172700	108535597	926	926	926	926	0
97	20240909	172600	108535597	926	926	926	926	0
98	20240909	172500	108535597	926	926	926	926	0
99	20240909	172400	108535597	926	926	926	926	0
100	20240909	172300	108535597	926	926	926	926	0
101	20240909	172200	108535597	926	926	926	926	0
102	20240909	172100	108535597	926	926	926	926	0
103	20240909	172000	108535597	926	926	926	926	0
104	20240909	171900	108535597	926	926	926	926	0
105	20240909	171800	108535597	926	926	926	926	0
106	20240909	171700	108535597	926	926	926	926	0
107	20240909	171600	108535597	926	926	926	926	0
108	20240909	171500	108535597	926	926	926	926	0
109	20240909	171400	108535597	926	926	926	926	0
110	20240909	171300	108535597	926	926	926	926	0
111	20240909	171200	108535597	926	926	926	926	0
112	20240909	171100	108535597	926	926	926	926	0
113	20240909	171000	108535597	926	926	926	926	0
114	20240909	170900	108535597	926	926	926	926	0
115	20240909	170800	108535597	926	926	926	926	0
116	20240909	170700	108535597	926	926	926	926	0
117	20240909	170600	108535597	926	926	926	926	0
118	20240909	170500	108535597	926	926	926	926	0
119	20240909	170400	108535597	926	926	926	926	0
120	20240909	170300	108535597	926	926	926	926	0
121	20240909	170200	108535597	926	926	926	926	0
122	20240909	170100	108535597	926	926	926	926	589
123	20240909	170000	108535597	926	926	926	926	0
124	20240909	165900	108535597	926	926	926	926	0
125	20240909	165800	108535597	926	926	926	926	0
126	20240909	165700	108535597	926	926	926	926	0
127	20240909	165600	108535597	926	926	926	926	0
128	20240909	165500	108535597	926	926	926	926	0
129	20240909	165400	108535597	926	926	926	926	0
130	20240909	165300	108535597	926	926	926	926	0
131	20240909	165200	108535597	926	926	926	926	0
132	20240909	165100	108535597	926	926	926	926	0
133	20240909	165000	108535597	926	926	926	926	0
134	20240909	164900	108535597	926	926	926	926	0
135	20240909	164800	108535597	926	926	926	926	0
136	20240909	164700	108535597	926	926	926	926	0
137	20240909	164600	108535597	926	926	926	926	0
138	20240909	164500	108535597	926	926	926	926	0
139	20240909	164400	108535597	926	926	926	926	0
140	20240909	164300	108535597	926	926	926	926	0
141	20240909	164200	108535597	926	926	926	926	0
142	20240909	164100	108535597	926	926	926	926	0
143	20240909	164000	108535597	926	926	926	926	0
144	20240909	163900	108535597	926	926	926	926	0
145	20240909	163800	108535597	926	926	926	926	0
146	20240909	163700	108535597	926	926	926	926	0
147	20240909	163600	108535597	926	926	926	926	0
148	20240909	163500	108535597	926	926	926	926	0
149	20240909	163400	108535597	926	926	926	926	0
150	20240909	163300	108535597	926	926	926	926	0
151	20240909	163200	108535597	926	926	926	926	0
152	20240909	163100	108535597	926	926	926	926	589
153	20240909	163000	108535597	926	926	926	926	0
154	20240909	162900	108535597	926	926	926	926	0
155	20240909	162800	108535597	926	926	926	926	0
156	20240909	162700	108535597	926	926	926	926	0
157	20240909	162600	108535597	926	926	926	926	0
158	20240909	162500	108535597	926	926	926	926	0
159	20240909	162400	108535597	926	926	926	926	0
160	20240909	162300	108535597	926	926	926	926	0
161	20240909	162200	108535597	926	926	926	926	0
162	20240909	162100	108535597	926	926	926	926	0
163	20240909	162000	108535597	926	926	926	926	0
164	20240909	161900	108535597	926	926	926	926	0
165	20240909	161800	108535597	926	926	926	926	0
166	20240909	161700	108535597	926	926	926	926	0
167	20240909	161600	108535597	926	926	926	926	0
168	20240909	161500	108535597	926	926	926	926	0
169	20240909	161400	108535597	926	926	926	926	0
170	20240909	161300	108535597	926	926	926	926	0
171	20240909	161200	108535597	926	926	926	926	0
172	20240909	161100	108535597	926	926	926	926	0
173	20240909	161000	108535597	926	926	926	926	0
174	20240909	160900	108535597	926	926	926	926	0
175	20240909	160800	108535597	926	926	926	926	0
176	20240909	160700	108535597	926	926	926	926	0
177	20240909	160600	108535597	926	926	926	926	0
178	20240909	160500	108535597	926	926	926	926	0
179	20240909	160400	108535597	926	926	926	926	0
180	20240909	160300	108535597	926	926	926	926	0
181	20240909	160200	108535597	926	926	926	926	0
182	20240909	160100	108535597	926	926	926	926	589
183	20240909	160000	108535597	926	926	926	926	0
184	20240909	155900	108535597	926	926	926	926	0
185	20240909	155800	108535597	926	926	926	926	0
186	20240909	155700	108535597	926	926	926	926	0
187	20240909	155600	108535597	926	926	926	926	0
188	20240909	155500	108535597	926	926	926	926	0
189	20240909	155400	108535597	926	926	926	926	0
190	20240909	155300	108535597	926	926	926	926	0
191	20240909	155200	108535597	926	926	926	926	0
192	20240909	155100	108535597	926	926	926	926	0
193	20240909	155000	108535597	926	926	926	926	0
194	20240909	154900	108535597	926	926	926	926	0
195	20240909	154800	108535597	926	926	926	926	0
196	20240909	154700	108535597	926	926	926	926	0
197	20240909	154600	108535597	926	926	926	926	0
198	20240909	154500	108535597	926	926	926	926	0
199	20240909	154400	108535597	926	926	926	926	0
200	20240909	154300	108535597	926	926	926	926	0
201	20240909	154200	108535597	926	926	926	926	0
202	20240909	154100	108535597	926	926	926	926	0
203	20240909	154000	108535597	926	926	926	926	0
204	20240909	153900	108535597	926	926	926	926	0
205	20240909	153800	108535597	926	926	926	926	0
206	20240909	153700	108535597	926	926	926	926	0
207	20240909	153600	108535597	926	926	926	926	0
208	20240909	153500	108535597	926	926	926	926	0
209	20240909	153400	108535597	926	926	926	926	0
210	20240909	153300	108535597	926	926	926	926	0
211	20240909	153200	108535597	926	926	926	926	0
212	20240909	153100	108535597	926	926	926	926	589
213	20240909	153000	108535597	926	926	926	926	589
214	20240909	152900	107990183	932	932	932	932	0
215	20240909	152800	107990183	932	932	932	932	0
216	20240909	152700	107990183	932	932	932	932	0
217	20240909	152600	107990183	932	932	932	932	0
218	20240909	152500	107990183	932	932	932	932	0
219	20240909	152400	107990183	932	932	932	932	0
220	20240909	152300	107990183	932	932	932	932	0
221	20240909	152200	107990183	932	932	932	932	0
222	20240909	152100	107990183	932	932	932	932	0
223	20240909	152000	107990183	932	932	932	932	0
224	20240909	151900	107990183	932	926	932	926	616
225	20240909	151800	107416756	927	927	927	927	583
226	20240909	151700	106876315	927	927	927	927	0
227	20240909	151600	106876315	927	927	931	927	1085
228	20240909	151500	105870320	927	927	927	927	500
229	20240909	151400	105406820	927	927	927	927	0
230	20240909	151300	105406820	927	927	927	927	0
231	20240909	151200	105406820	927	930	930	926	633
232	20240909	151100	104820014	931	931	931	931	1
233	20240909	151000	104819083	932	932	932	932	0
234	20240909	150900	104819083	932	932	932	932	0
235	20240909	150800	104819083	932	932	932	932	0
236	20240909	150700	104819083	932	932	932	932	2308
237	20240909	150600	102668027	930	930	930	930	946
238	20240909	150500	101788247	931	931	931	931	200
239	20240909	150400	101602047	931	931	931	931	0
240	20240909	150300	101602047	931	931	931	931	0
241	20240909	150200	101602047	931	931	931	931	1
242	20240909	150100	101601116	931	931	931	931	0
243	20240909	150000	101601116	931	931	931	931	0
244	20240909	145900	101601116	931	931	931	931	38
245	20240909	145800	101565738	926	929	929	926	120
246	20240909	145700	101454408	929	927	929	927	101
247	20240909	145600	101360779	927	927	927	927	1
248	20240909	145500	101359852	926	926	926	926	300
249	20240909	145400	101082052	926	926	926	926	34
250	20240909	145300	101050568	931	931	931	931	0
251	20240909	145200	101050568	931	931	931	931	0
252	20240909	145100	101050568	931	931	931	931	0
253	20240909	145000	101050568	931	931	931	931	0
254	20240909	144900	101050568	931	931	931	931	1
255	20240909	144800	101049637	926	926	926	926	144
256	20240909	144700	100916293	926	926	926	926	0
257	20240909	144600	100916293	926	926	926	926	0
258	20240909	144500	100916293	926	926	926	926	0
259	20240909	144400	100916293	926	926	926	926	0
260	20240909	144300	100916293	926	926	926	926	0
261	20240909	144200	100916293	926	926	926	926	0
262	20240909	144100	100916293	926	926	926	926	0
263	20240909	144000	100916293	926	926	926	926	21940
264	20240909	143900	80599853	926	926	926	926	367
265	20240909	143800	80260011	926	926	926	926	1591
266	20240909	143700	78786745	926	926	926	926	1798
267	20240909	143600	77121797	932	931	932	931	2480
268	20240909	143500	74811462	931	931	931	931	1600
269	20240909	143400	73321862	925	925	925	925	901
270	20240909	143300	72488437	925	925	925	925	351
271	20240909	143200	72163762	925	925	925	925	201
272	20240909	143100	71977837	926	926	926	926	0
273	20240909	143000	71977837	926	932	932	926	376
274	20240909	142900	71629655	932	932	932	932	0
275	20240909	142800	71629655	932	932	932	932	0
276	20240909	142700	71629655	932	932	932	932	0
277	20240909	142600	71629655	932	932	932	932	0
278	20240909	142500	71629655	932	932	932	932	0
279	20240909	142400	71629655	932	932	932	932	0
280	20240909	142300	71629655	932	932	932	932	0
281	20240909	142200	71629655	932	927	932	927	51
282	20240909	142100	71582373	925	925	925	925	500
283	20240909	142000	71119873	925	925	925	925	0
284	20240909	141900	71119873	925	925	925	925	0
285	20240909	141800	71119873	925	925	925	925	144
286	20240909	141700	70986673	932	932	932	932	0
287	20240909	141600	70986673	932	932	932	932	1
288	20240909	141500	70985741	932	932	932	932	0
289	20240909	141400	70985741	932	932	932	932	0
290	20240909	141300	70985741	932	932	932	932	0
291	20240909	141200	70985741	932	932	932	932	0
292	20240909	141100	70985741	932	932	932	932	0
293	20240909	141000	70985741	932	932	932	932	0
294	20240909	140900	70985741	932	932	932	932	1298
295	20240909	140800	69776005	932	932	932	932	1000
296	20240909	140700	68844005	931	931	931	931	50
297	20240909	140600	68797455	930	930	930	930	500
298	20240909	140500	68332455	930	930	930	930	0
299	20240909	140400	68332455	930	930	930	930	0
300	20240909	140300	68332455	930	930	930	930	0
301	20240909	140200	68332455	930	930	930	930	0
302	20240909	140100	68332455	930	930	930	930	0
303	20240909	140000	68332455	930	930	930	930	0
304	20240909	135900	68332455	930	930	930	930	0
305	20240909	135800	68332455	930	930	930	930	0
306	20240909	135700	68332455	930	930	930	930	0
307	20240909	135600	68332455	930	930	930	930	12
308	20240909	135500	68321295	930	930	930	930	0
309	20240909	135400	68321295	930	930	930	930	1
310	20240909	135300	68320365	929	929	929	929	3491
311	20240909	135200	65077226	929	929	929	925	7
312	20240909	135100	65070743	924	924	924	924	165
313	20240909	135000	64918283	928	928	928	928	149
314	20240909	134900	64780011	924	924	924	924	0
315	20240909	134800	64780011	924	924	924	924	0
316	20240909	134700	64780011	924	924	924	924	300
317	20240909	134600	64502811	927	927	927	927	0
318	20240909	134500	64502811	927	927	927	927	24
319	20240909	134400	64480563	927	927	927	927	0
320	20240909	134300	64480563	927	927	927	927	2
321	20240909	134200	64478709	925	925	925	925	69
322	20240909	134100	64414884	926	926	926	926	0
323	20240909	134000	64414884	926	926	926	926	12
324	20240909	133900	64403772	926	926	926	926	0
325	20240909	133800	64403772	926	926	926	926	0
326	20240909	133700	64403772	926	926	926	926	0
327	20240909	133600	64403772	926	926	926	926	0
328	20240909	133500	64403772	926	926	926	926	1
329	20240909	133400	64402846	927	927	927	927	0
330	20240909	133300	64402846	927	927	927	927	0
331	20240909	133200	64402846	927	927	927	927	1
332	20240909	133100	64401919	927	927	927	927	4
333	20240909	133000	64398211	926	926	926	926	0
334	20240909	132900	64398211	926	926	926	926	60
335	20240909	132800	64342651	926	926	926	926	0
336	20240909	132700	64342651	926	926	926	926	0
337	20240909	132600	64342651	926	926	926	926	0
338	20240909	132500	64342651	926	926	926	926	0
339	20240909	132400	64342651	926	926	926	926	0
340	20240909	132300	64342651	926	926	926	926	0
341	20240909	132200	64342651	926	927	927	926	120
342	20240909	132100	64231431	926	926	926	926	0
343	20240909	132000	64231431	926	925	926	925	2
344	20240909	131900	64229580	925	925	925	925	0
345	20240909	131800	64229580	925	925	925	925	3
346	20240909	131700	64226805	932	932	932	932	0
347	20240909	131600	64226805	932	932	932	932	0
348	20240909	131500	64226805	932	932	932	932	0
349	20240909	131400	64226805	932	932	932	932	1
350	20240909	131300	64225873	924	924	924	924	0
351	20240909	131200	64225873	924	924	924	924	0
352	20240909	131100	64225873	924	924	924	924	0
353	20240909	131000	64225873	924	924	924	924	0
354	20240909	130900	64225873	924	924	924	924	0
355	20240909	130800	64225873	924	924	924	924	267
356	20240909	130700	63979165	923	924	924	923	501
357	20240909	130600	63516242	931	931	931	931	0
358	20240909	130500	63516242	931	931	931	931	0
359	20240909	130400	63516242	931	931	931	931	0
360	20240909	130300	63516242	931	924	931	924	152
361	20240909	130200	63374737	929	929	929	929	0
362	20240909	130100	63374737	929	929	929	929	10
363	20240909	130000	63365447	931	931	931	931	0
364	20240909	125900	63365447	931	931	931	931	32
365	20240909	125800	63335655	931	931	931	931	0
366	20240909	125700	63335655	931	931	931	931	0
367	20240909	125600	63335655	931	931	931	931	1
368	20240909	125500	63334724	931	931	931	931	0
369	20240909	125400	63334724	931	931	931	931	0
370	20240909	125300	63334724	931	927	931	927	2
371	20240909	125200	63332866	927	927	927	927	1
372	20240909	125100	63331939	927	927	927	927	0
373	20240909	125000	63331939	927	927	927	927	0
374	20240909	124900	63331939	927	927	927	927	0
375	20240909	124800	63331939	927	927	927	927	0
376	20240909	124700	63331939	927	927	927	927	0
377	20240909	124600	63331939	927	927	927	927	0
378	20240909	124500	63331939	927	927	927	927	0
379	20240909	124400	63331939	927	927	927	927	0
380	20240909	124300	63331939	927	927	927	927	0
381	20240909	124200	63331939	927	927	927	927	0
382	20240909	124100	63331939	927	927	927	927	0
383	20240909	124000	63331939	927	927	927	927	1
384	20240909	123900	63331012	925	925	925	925	62
385	20240909	123800	63273662	925	925	925	925	431
386	20240909	123700	62874987	925	929	929	925	9
387	20240909	123600	62866642	932	930	932	930	52
388	20240909	123500	62818182	932	930	932	930	300
389	20240909	123400	62538812	930	930	930	930	0
390	20240909	123300	62538812	930	930	930	930	0
391	20240909	123200	62538812	930	930	930	930	0
392	20240909	123100	62538812	930	930	930	930	1
393	20240909	123000	62537882	929	929	929	929	0
394	20240909	122900	62537882	929	929	929	929	450
395	20240909	122800	62119832	930	930	930	930	0
396	20240909	122700	62119832	930	930	930	930	0
397	20240909	122600	62119832	930	927	930	927	100
398	20240909	122500	62027101	924	924	924	924	0
399	20240909	122400	62027101	924	927	927	924	42
400	20240909	122300	61988258	927	927	927	927	0
401	20240909	122200	61988258	927	926	927	926	2046
402	20240909	122100	60092103	926	918	926	918	310
403	20240909	122000	59807515	919	919	919	919	0
404	20240909	121900	59807515	919	919	919	919	3064
405	20240909	121800	56991699	926	926	926	926	781
406	20240909	121700	56268493	917	917	917	917	0
407	20240909	121600	56268493	917	921	921	917	2000
408	20240909	121500	54433238	926	926	926	926	2
409	20240909	121400	54431386	926	926	926	926	0
410	20240909	121300	54431386	926	926	926	926	0
411	20240909	121200	54431386	926	924	926	924	1914
412	20240909	121100	52661626	924	924	924	924	0
413	20240909	121000	52661626	924	924	924	924	2
414	20240909	120900	52659778	924	924	924	924	0
415	20240909	120800	52659778	924	924	924	924	0
416	20240909	120700	52659778	924	924	924	924	0
417	20240909	120600	52659778	924	924	924	921	302
418	20240909	120500	52381630	921	921	921	921	0
419	20240909	120400	52381630	921	921	921	921	99
420	20240909	120300	52290451	924	924	924	924	0
421	20240909	120200	52290451	924	923	924	923	201
422	20240909	120100	52104741	922	922	922	922	0
423	20240909	120000	52104741	922	922	922	922	0
424	20240909	115900	52104741	922	922	922	922	0
425	20240909	115800	52104741	922	922	922	922	23
426	20240909	115700	52083535	922	922	922	922	429
427	20240909	115600	51687997	921	921	921	921	341
428	20240909	115500	51373936	922	922	922	922	0
429	20240909	115400	51373936	922	922	922	922	0
430	20240909	115300	51373936	922	922	922	922	0
431	20240909	115200	51373936	922	922	922	922	0
432	20240909	115100	51373936	922	922	922	922	0
433	20240909	115000	51373936	922	922	922	922	0
434	20240909	114900	51373936	922	922	922	922	0
435	20240909	114800	51373936	922	922	922	922	0
436	20240909	114700	51373936	922	922	922	922	0
437	20240909	114600	51373936	922	922	922	922	0
438	20240909	114500	51373936	922	922	922	922	0
439	20240909	114400	51373936	922	922	922	922	0
440	20240909	114300	51373936	922	922	922	922	0
441	20240909	114200	51373936	922	922	922	922	1
442	20240909	114100	51373014	917	917	917	917	114
443	20240909	114000	51268476	922	922	922	922	0
444	20240909	113900	51268476	922	922	922	922	0
445	20240909	113800	51268476	922	922	922	922	0
446	20240909	113700	51268476	922	922	922	922	0
447	20240909	113600	51268476	922	922	922	922	15
448	20240909	113500	51254646	922	922	922	922	0
449	20240909	113400	51254646	922	922	922	922	0
450	20240909	113300	51254646	922	922	922	922	1134
451	20240909	113200	50209098	922	922	922	922	0
452	20240909	113100	50209098	922	922	922	922	0
453	20240909	113000	50209098	922	922	922	922	0
454	20240909	112900	50209098	922	922	922	922	0
455	20240909	112800	50209098	922	922	922	922	0
456	20240909	112700	50209098	922	922	922	922	0
457	20240909	112600	50209098	922	922	922	922	0
458	20240909	112500	50209098	922	922	922	922	0
459	20240909	112400	50209098	922	922	922	922	0
460	20240909	112300	50209098	922	922	922	916	263
461	20240909	112200	49967404	922	922	922	922	19
462	20240909	112100	49949886	919	919	919	919	0
463	20240909	112000	49949886	919	919	919	919	0
464	20240909	111900	49949886	919	919	919	919	0
465	20240909	111800	49949886	919	919	919	919	11
466	20240909	111700	49939777	919	919	919	919	0
467	20240909	111600	49939777	919	920	920	919	2900
468	20240909	111500	47274469	916	917	917	916	273
469	20240909	111400	47024214	916	916	916	916	0
470	20240909	111300	47024214	916	916	916	916	0
471	20240909	111200	47024214	916	916	916	916	0
472	20240909	111100	47024214	916	918	918	916	1067
473	20240909	111000	46046441	916	916	916	916	0
474	20240909	110900	46046441	916	916	916	916	0
475	20240909	110800	46046441	916	916	916	916	1
476	20240909	110700	46045525	916	916	916	916	0
477	20240909	110600	46045525	916	916	916	916	0
478	20240909	110500	46045525	916	916	916	916	0
479	20240909	110400	46045525	916	916	916	916	0
480	20240909	110300	46045525	916	916	916	916	567
481	20240909	110200	45526153	916	916	916	916	0
482	20240909	110100	45526153	916	916	916	916	1836
483	20240909	110000	43844377	920	919	920	919	5200
484	20240909	105900	39060877	920	920	920	920	0
485	20240909	105800	39060877	920	920	920	920	0
486	20240909	105700	39060877	920	920	920	920	0
487	20240909	105600	39060877	920	920	920	920	2
488	20240909	105500	39059037	918	913	919	913	3519
489	20240909	105400	35827663	918	918	918	918	0
490	20240909	105300	35827663	918	918	918	918	0
491	20240909	105200	35827663	918	918	918	918	0
492	20240909	105100	35827663	918	917	918	917	1510
493	20240909	105000	34441685	916	916	916	916	0
494	20240909	104900	34441685	916	916	916	916	0
495	20240909	104800	34441685	916	916	916	916	435
496	20240909	104700	34043225	916	916	916	916	1252
497	20240909	104600	32896393	914	914	914	914	47
498	20240909	104500	32853435	914	914	914	914	0
499	20240909	104400	32853435	914	914	914	914	0
500	20240909	104300	32853435	914	914	914	914	0
501	20240909	104200	32853435	914	914	914	914	400
502	20240909	104100	32487835	913	913	913	913	1134
503	20240909	104000	31452493	913	913	913	913	0
504	20240909	103900	31452493	913	913	913	913	290
505	20240909	103800	31187723	914	914	914	914	0
506	20240909	103700	31187723	914	914	914	914	169
507	20240909	103600	31033257	916	915	916	915	500
508	20240909	103500	30575557	914	914	914	914	58
509	20240909	103400	30522545	914	915	915	914	47
510	20240909	103300	30479585	916	916	916	916	8
511	20240909	103200	30472257	916	916	916	916	0
512	20240909	103100	30472257	916	916	916	916	0
513	20240909	103000	30472257	916	916	916	916	2
514	20240909	102900	30470425	916	916	916	916	0
515	20240909	102800	30470425	916	916	916	916	161
516	20240909	102700	30322949	916	916	916	916	0
517	20240909	102600	30322949	916	916	916	916	0
518	20240909	102500	30322949	916	916	916	916	0
519	20240909	102400	30322949	916	916	916	916	0
520	20240909	102300	30322949	916	916	916	916	0
521	20240909	102200	30322949	916	916	916	916	0
522	20240909	102100	30322949	916	916	916	916	0
523	20240909	102000	30322949	916	916	916	916	0
524	20240909	101900	30322949	916	916	916	916	100
525	20240909	101800	30231349	916	916	916	916	0
526	20240909	101700	30231349	916	915	916	915	2
527	20240909	101600	30229518	916	916	916	916	0
528	20240909	101500	30229518	916	916	916	916	163
529	20240909	101400	30080210	916	916	916	916	0
530	20240909	101300	30080210	916	916	916	916	0
531	20240909	101200	30080210	916	916	916	916	405
532	20240909	101100	29709230	915	916	916	915	41
533	20240909	101000	29671711	916	916	916	916	0
534	20240909	100900	29671711	916	916	916	916	2
535	20240909	100800	29669879	916	916	916	916	0
536	20240909	100700	29669879	916	916	916	916	0
537	20240909	100600	29669879	916	916	916	916	1
538	20240909	100500	29668963	916	916	916	916	2
539	20240909	100400	29667131	910	916	916	910	135
540	20240909	100300	29544263	916	916	916	916	0
541	20240909	100200	29544263	916	916	916	916	1
542	20240909	100100	29543347	910	910	910	910	200
543	20240909	100000	29361347	910	910	910	910	0
544	20240909	095900	29361347	910	910	910	910	712
545	20240909	095800	28713427	909	916	916	909	501
546	20240909	095700	28257912	910	911	911	910	6
547	20240909	095600	28252448	911	911	911	911	17
548	20240909	095500	28236961	916	916	916	916	1
549	20240909	095400	28236045	909	909	909	909	0
550	20240909	095300	28236045	909	909	909	909	0
551	20240909	095200	28236045	909	909	909	909	0
552	20240909	095100	28236045	909	909	909	909	50
553	20240909	095000	28190595	909	915	915	909	124
554	20240909	094900	28077873	916	916	916	916	0
555	20240909	094800	28077873	916	916	916	916	2
556	20240909	094700	28076041	916	916	916	916	0
557	20240909	094600	28076041	916	916	916	916	23
558	20240909	094500	28054973	916	909	916	909	2
559	20240909	094400	28053148	907	907	907	907	0
560	20240909	094300	28053148	907	912	916	906	7302
561	20240909	094200	21426913	918	918	918	918	0
562	20240909	094100	21426913	918	918	918	918	13
563	20240909	094000	21414979	918	918	918	918	9
564	20240909	093900	21406717	918	917	918	917	15
565	20240909	093800	21392961	917	914	917	914	411
566	20240909	093700	21017274	917	917	917	917	0
567	20240909	093600	21017274	917	917	917	917	7
568	20240909	093500	21010855	917	913	917	913	4285
569	20240909	093400	17098630	913	916	916	913	449
570	20240909	093300	16688656	916	916	916	916	1
571	20240909	093200	16687740	912	912	912	912	100
572	20240909	093100	16596540	916	916	916	916	24
573	20240909	093000	16574556	918	918	918	918	0
574	20240909	092900	16574556	918	918	918	918	0
575	20240909	092800	16574556	918	918	918	918	0
576	20240909	092700	16574556	918	918	918	918	0
577	20240909	092600	16574556	918	918	918	918	0
578	20240909	092500	16574556	918	918	918	918	0
579	20240909	092400	16574556	918	912	918	912	15
580	20240909	092300	16560816	909	912	912	909	518
581	20240909	092200	16089053	912	912	912	912	2735
582	20240909	092100	13594733	913	913	913	911	700
583	20240909	092000	12956549	918	918	918	918	0
584	20240909	091900	12956549	918	918	918	918	6
585	20240909	091800	12951041	918	918	918	918	0
586	20240909	091700	12951041	918	918	918	918	0
587	20240909	091600	12951041	918	918	918	918	0
588	20240909	091500	12951041	918	912	918	912	2568
589	20240909	091400	10609014	912	912	912	912	0
590	20240909	091300	10609014	912	912	912	912	112
591	20240909	091200	10506870	912	912	912	912	3
592	20240909	091100	10504134	909	909	909	909	1800
593	20240909	091000	8867934	909	909	909	909	63
594	20240909	090900	8810667	912	912	912	912	1
595	20240909	090800	8809755	912	907	912	906	621
596	20240909	090700	8246903	907	907	907	907	0
597	20240909	090600	8246903	907	912	912	905	2196
598	20240909	090500	6257463	908	911	911	908	35
599	20240909	090400	6225643	909	907	909	907	10
600	20240909	090300	6216563	905	906	906	904	3155
601	20240909	090200	3363290	906	910	910	906	2461
602	20240909	090100	1127952	919	919	919	919	16
603	20240909	090000	1113248	919	924	924	910	1207