KissMeData/258790/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204900	86393631	970	970	970	970	10286
3	20240912	204800	86393631	970	970	970	970	0
4	20240912	204700	86393631	970	970	970	970	0
5	20240912	204600	86393631	970	970	970	970	0
6	20240912	204500	86393631	970	970	970	970	0
7	20240912	204400	86393631	970	970	970	970	0
8	20240912	204300	86393631	970	970	970	970	0
9	20240912	204200	86393631	970	970	970	970	0
10	20240912	204100	86393631	970	970	970	970	0
11	20240912	204000	86393631	970	970	970	970	0
12	20240912	203900	86393631	970	970	970	970	0
13	20240912	203800	86393631	970	970	970	970	0
14	20240912	203700	86393631	970	970	970	970	0
15	20240912	203600	86393631	970	970	970	970	0
16	20240912	203500	86393631	970	970	970	970	0
17	20240912	203400	86393631	970	970	970	970	0
18	20240912	203300	86393631	970	970	970	970	0
19	20240912	203200	86393631	970	970	970	970	0
20	20240912	203100	86393631	970	970	970	970	0
21	20240912	203000	86393631	970	970	970	970	0
22	20240912	202900	86393631	970	970	970	970	0
23	20240912	202800	86393631	970	970	970	970	0
24	20240912	202700	86393631	970	970	970	970	0
25	20240912	202600	86393631	970	970	970	970	0
26	20240912	202500	86393631	970	970	970	970	0
27	20240912	202400	86393631	970	970	970	970	0
28	20240912	202300	86393631	970	970	970	970	0
29	20240912	202200	86393631	970	970	970	970	0
30	20240912	202100	86393631	970	970	970	970	0
31	20240912	202000	86393631	970	970	970	970	0
32	20240912	201900	86393631	970	970	970	970	10286
33	20240912	201800	86393631	970	970	970	970	0
34	20240912	201700	86393631	970	970	970	970	0
35	20240912	201600	86393631	970	970	970	970	0
36	20240912	201500	86393631	970	970	970	970	0
37	20240912	201400	86393631	970	970	970	970	0
38	20240912	201300	86393631	970	970	970	970	0
39	20240912	201200	86393631	970	970	970	970	0
40	20240912	201100	86393631	970	970	970	970	0
41	20240912	201000	86393631	970	970	970	970	0
42	20240912	200900	86393631	970	970	970	970	0
43	20240912	200800	86393631	970	970	970	970	0
44	20240912	200700	86393631	970	970	970	970	0
45	20240912	200600	86393631	970	970	970	970	0
46	20240912	200500	86393631	970	970	970	970	0
47	20240912	200400	86393631	970	970	970	970	0
48	20240912	200300	86393631	970	970	970	970	0
49	20240912	200200	86393631	970	970	970	970	0
50	20240912	200100	86393631	970	970	970	970	0
51	20240912	200000	86393631	970	970	970	970	0
52	20240912	195900	86393631	970	970	970	970	0
53	20240912	195800	86393631	970	970	970	970	0
54	20240912	195700	86393631	970	970	970	970	0
55	20240912	195600	86393631	970	970	970	970	0
56	20240912	195500	86393631	970	970	970	970	0
57	20240912	195400	86393631	970	970	970	970	0
58	20240912	195300	86393631	970	970	970	970	0
59	20240912	195200	86393631	970	970	970	970	0
60	20240912	195100	86393631	970	970	970	970	0
61	20240912	195000	86393631	970	970	970	970	0
62	20240912	194900	86393631	970	970	970	970	10286
63	20240912	194800	86393631	970	970	970	970	0
64	20240912	194700	86393631	970	970	970	970	0
65	20240912	194600	86393631	970	970	970	970	0
66	20240912	194500	86393631	970	970	970	970	0
67	20240912	194400	86393631	970	970	970	970	0
68	20240912	194300	86393631	970	970	970	970	0
69	20240912	194200	86393631	970	970	970	970	0
70	20240912	194100	86393631	970	970	970	970	0
71	20240912	194000	86393631	970	970	970	970	0
72	20240912	193900	86393631	970	970	970	970	0
73	20240912	193800	86393631	970	970	970	970	0
74	20240912	193700	86393631	970	970	970	970	0
75	20240912	193600	86393631	970	970	970	970	0
76	20240912	193500	86393631	970	970	970	970	0
77	20240912	193400	86393631	970	970	970	970	0
78	20240912	193300	86393631	970	970	970	970	0
79	20240912	193200	86393631	970	970	970	970	0
80	20240912	193100	86393631	970	970	970	970	0
81	20240912	193000	86393631	970	970	970	970	0
82	20240912	192900	86393631	970	970	970	970	0
83	20240912	192800	86393631	970	970	970	970	0
84	20240912	192700	86393631	970	970	970	970	0
85	20240912	192600	86393631	970	970	970	970	0
86	20240912	192500	86393631	970	970	970	970	0
87	20240912	192400	86393631	970	970	970	970	0
88	20240912	192300	86393631	970	970	970	970	0
89	20240912	192200	86393631	970	970	970	970	0
90	20240912	192100	86393631	970	970	970	970	0
91	20240912	192000	86393631	970	970	970	970	0
92	20240912	191900	86393631	970	970	970	970	10286
93	20240912	191800	86393631	970	970	970	970	0
94	20240912	191700	86393631	970	970	970	970	0
95	20240912	191600	86393631	970	970	970	970	0
96	20240912	191500	86393631	970	970	970	970	0
97	20240912	191400	86393631	970	970	970	970	0
98	20240912	191300	86393631	970	970	970	970	0
99	20240912	191200	86393631	970	970	970	970	0
100	20240912	191100	86393631	970	970	970	970	0
101	20240912	191000	86393631	970	970	970	970	0
102	20240912	190900	86393631	970	970	970	970	0
103	20240912	190800	86393631	970	970	970	970	0
104	20240912	190700	86393631	970	970	970	970	0
105	20240912	190600	86393631	970	970	970	970	0
106	20240912	190500	86393631	970	970	970	970	0
107	20240912	190400	86393631	970	970	970	970	0
108	20240912	190300	86393631	970	970	970	970	0
109	20240912	190200	86393631	970	970	970	970	0
110	20240912	190100	86393631	970	970	970	970	0
111	20240912	190000	86393631	970	970	970	970	0
112	20240912	185900	86393631	970	970	970	970	0
113	20240912	185800	86393631	970	970	970	970	0
114	20240912	185700	86393631	970	970	970	970	0
115	20240912	185600	86393631	970	970	970	970	0
116	20240912	185500	86393631	970	970	970	970	0
117	20240912	185400	86393631	970	970	970	970	0
118	20240912	185300	86393631	970	970	970	970	0
119	20240912	185200	86393631	970	970	970	970	0
120	20240912	185100	86393631	970	970	970	970	0
121	20240912	185000	86393631	970	970	970	970	0
122	20240912	184900	86393631	970	970	970	970	10286
123	20240912	184800	86393631	970	970	970	970	0
124	20240912	184700	86393631	970	970	970	970	0
125	20240912	184600	86393631	970	970	970	970	0
126	20240912	184500	86393631	970	970	970	970	0
127	20240912	184400	86393631	970	970	970	970	0
128	20240912	184300	86393631	970	970	970	970	0
129	20240912	184200	86393631	970	970	970	970	0
130	20240912	184100	86393631	970	970	970	970	0
131	20240912	184000	86393631	970	970	970	970	0
132	20240912	183900	86393631	970	970	970	970	0
133	20240912	183800	86393631	970	970	970	970	0
134	20240912	183700	86393631	970	970	970	970	0
135	20240912	183600	86393631	970	970	970	970	0
136	20240912	183500	86393631	970	970	970	970	0
137	20240912	183400	86393631	970	970	970	970	0
138	20240912	183300	86393631	970	970	970	970	0
139	20240912	183200	86393631	970	970	970	970	0
140	20240912	183100	86393631	970	970	970	970	0
141	20240912	183000	86393631	970	970	970	970	0
142	20240912	182900	86393631	970	970	970	970	0
143	20240912	182800	86393631	970	970	970	970	0
144	20240912	182700	86393631	970	970	970	970	0
145	20240912	182600	86393631	970	970	970	970	0
146	20240912	182500	86393631	970	970	970	970	0
147	20240912	182400	86393631	970	970	970	970	0
148	20240912	182300	86393631	970	970	970	970	0
149	20240912	182200	86393631	970	970	970	970	0
150	20240912	182100	86393631	970	970	970	970	0
151	20240912	182000	86393631	970	970	970	970	0
152	20240912	181900	86393631	970	970	970	970	10286
153	20240912	181800	86393631	970	970	970	970	0
154	20240912	181700	86393631	970	970	970	970	0
155	20240912	181600	86393631	970	970	970	970	0
156	20240912	181500	86393631	970	970	970	970	0
157	20240912	181400	86393631	970	970	970	970	0
158	20240912	181300	86393631	970	970	970	970	0
159	20240912	181200	86393631	970	970	970	970	0
160	20240912	181100	86393631	970	970	970	970	0
161	20240912	181000	86393631	970	970	970	970	0
162	20240912	180900	86393631	970	970	970	970	0
163	20240912	180800	86393631	970	970	970	970	0
164	20240912	180700	86393631	970	970	970	970	0
165	20240912	180600	86393631	970	970	970	970	0
166	20240912	180500	86393631	970	970	970	970	0
167	20240912	180400	86393631	970	970	970	970	0
168	20240912	180300	86393631	970	970	970	970	0
169	20240912	180200	86393631	970	970	970	970	0
170	20240912	180100	86393631	970	970	970	970	0
171	20240912	180000	86393631	970	970	970	970	0
172	20240912	175900	86393631	970	970	970	970	0
173	20240912	175800	86393631	970	970	970	970	0
174	20240912	175700	86393631	970	970	970	970	0
175	20240912	175600	86393631	970	970	970	970	0
176	20240912	175500	86393631	970	970	970	970	0
177	20240912	175400	86393631	970	970	970	970	0
178	20240912	175300	86393631	970	970	970	970	0
179	20240912	175200	86393631	970	970	970	970	0
180	20240912	175100	86393631	970	970	970	970	0
181	20240912	175000	86393631	970	970	970	970	0
182	20240912	174900	86393631	970	970	970	970	10286
183	20240912	174800	86393631	970	970	970	970	0
184	20240912	174700	86393631	970	970	970	970	0
185	20240912	174600	86393631	970	970	970	970	0
186	20240912	174500	86393631	970	970	970	970	0
187	20240912	174400	86393631	970	970	970	970	0
188	20240912	174300	86393631	970	970	970	970	0
189	20240912	174200	86393631	970	970	970	970	0
190	20240912	174100	86393631	970	970	970	970	0
191	20240912	174000	86393631	970	970	970	970	0
192	20240912	173900	86393631	970	970	970	970	0
193	20240912	173800	86393631	970	970	970	970	0
194	20240912	173700	86393631	970	970	970	970	0
195	20240912	173600	86393631	970	970	970	970	0
196	20240912	173500	86393631	970	970	970	970	0
197	20240912	173400	86393631	970	970	970	970	0
198	20240912	173300	86393631	970	970	970	970	0
199	20240912	173200	86393631	970	970	970	970	0
200	20240912	173100	86393631	970	970	970	970	0
201	20240912	173000	86393631	970	970	970	970	0
202	20240912	172900	86393631	970	970	970	970	0
203	20240912	172800	86393631	970	970	970	970	0
204	20240912	172700	86393631	970	970	970	970	0
205	20240912	172600	86393631	970	970	970	970	0
206	20240912	172500	86393631	970	970	970	970	0
207	20240912	172400	86393631	970	970	970	970	0
208	20240912	172300	86393631	970	970	970	970	0
209	20240912	172200	86393631	970	970	970	970	0
210	20240912	172100	86393631	970	970	970	970	0
211	20240912	172000	86393631	970	970	970	970	0
212	20240912	171900	86393631	970	970	970	970	10286
213	20240912	171800	86393631	970	970	970	970	0
214	20240912	171700	86393631	970	970	970	970	0
215	20240912	171600	86393631	970	970	970	970	0
216	20240912	171500	86393631	970	970	970	970	0
217	20240912	171400	86393631	970	970	970	970	0
218	20240912	171300	86393631	970	970	970	970	0
219	20240912	171200	86393631	970	970	970	970	0
220	20240912	171100	86393631	970	970	970	970	0
221	20240912	171000	86393631	970	970	970	970	0
222	20240912	170900	86393631	970	970	970	970	0
223	20240912	170800	86393631	970	970	970	970	0
224	20240912	170700	86393631	970	970	970	970	0
225	20240912	170600	86393631	970	970	970	970	0
226	20240912	170500	86393631	970	970	970	970	0
227	20240912	170400	86393631	970	970	970	970	0
228	20240912	170300	86393631	970	970	970	970	0
229	20240912	170200	86393631	970	970	970	970	0
230	20240912	170100	86393631	970	970	970	970	0
231	20240912	170000	86393631	970	970	970	970	0
232	20240912	165900	86393631	970	970	970	970	0
233	20240912	165800	86393631	970	970	970	970	0
234	20240912	165700	86393631	970	970	970	970	0
235	20240912	165600	86393631	970	970	970	970	0
236	20240912	165500	86393631	970	970	970	970	0
237	20240912	165400	86393631	970	970	970	970	0
238	20240912	165300	86393631	970	970	970	970	0
239	20240912	165200	86393631	970	970	970	970	0
240	20240912	165100	86393631	970	970	970	970	0
241	20240912	165000	86393631	970	970	970	970	0
242	20240912	164900	86393631	970	970	970	970	10286
243	20240912	164800	86393631	970	970	970	970	0
244	20240912	164700	86393631	970	970	970	970	0
245	20240912	164600	86393631	970	970	970	970	0
246	20240912	164500	86393631	970	970	970	970	0
247	20240912	164400	86393631	970	970	970	970	0
248	20240912	164300	86393631	970	970	970	970	0
249	20240912	164200	86393631	970	970	970	970	0
250	20240912	164100	86393631	970	970	970	970	0
251	20240912	164000	86393631	970	970	970	970	0
252	20240912	163900	86393631	970	970	970	970	0
253	20240912	163800	86393631	970	970	970	970	0
254	20240912	163700	86393631	970	970	970	970	0
255	20240912	163600	86393631	970	970	970	970	0
256	20240912	163500	86393631	970	970	970	970	0
257	20240912	163400	86393631	970	970	970	970	0
258	20240912	163300	86393631	970	970	970	970	0
259	20240912	163200	86393631	970	970	970	970	0
260	20240912	163100	86393631	970	970	970	970	0
261	20240912	163000	86393631	970	970	970	970	0
262	20240912	162900	86393631	970	970	970	970	0
263	20240912	162800	86393631	970	970	970	970	0
264	20240912	162700	86393631	970	970	970	970	0
265	20240912	162600	86393631	970	970	970	970	0
266	20240912	162500	86393631	970	970	970	970	0
267	20240912	162400	86393631	970	970	970	970	0
268	20240912	162300	86393631	970	970	970	970	0
269	20240912	162200	86393631	970	970	970	970	0
270	20240912	162100	86393631	970	970	970	970	0
271	20240912	162000	86393631	970	970	970	970	0
272	20240912	161900	86393631	970	970	970	970	10286
273	20240912	161800	86393631	970	970	970	970	0
274	20240912	161700	86393631	970	970	970	970	0
275	20240912	161600	86393631	970	970	970	970	0
276	20240912	161500	86393631	970	970	970	970	0
277	20240912	161400	86393631	970	970	970	970	0
278	20240912	161300	86393631	970	970	970	970	0
279	20240912	161200	86393631	970	970	970	970	0
280	20240912	161100	86393631	970	970	970	970	0
281	20240912	161000	86393631	970	970	970	970	0
282	20240912	160900	86393631	970	970	970	970	0
283	20240912	160800	86393631	970	970	970	970	0
284	20240912	160700	86393631	970	970	970	970	0
285	20240912	160600	86393631	970	970	970	970	0
286	20240912	160500	86393631	970	970	970	970	0
287	20240912	160400	86393631	970	970	970	970	0
288	20240912	160300	86393631	970	970	970	970	0
289	20240912	160200	86393631	970	970	970	970	0
290	20240912	160100	86393631	970	970	970	970	0
291	20240912	160000	86393631	970	970	970	970	0
292	20240912	155900	86393631	970	970	970	970	0
293	20240912	155800	86393631	970	970	970	970	0
294	20240912	155700	86393631	970	970	970	970	0
295	20240912	155600	86393631	970	970	970	970	0
296	20240912	155500	86393631	970	970	970	970	0
297	20240912	155400	86393631	970	970	970	970	0
298	20240912	155300	86393631	970	970	970	970	0
299	20240912	155200	86393631	970	970	970	970	0
300	20240912	155100	86393631	970	970	970	970	0
301	20240912	155000	86393631	970	970	970	970	0
302	20240912	154900	86393631	970	970	970	970	10286
303	20240912	154800	86393631	970	970	970	970	0
304	20240912	154700	86393631	970	970	970	970	0
305	20240912	154600	86393631	970	970	970	970	0
306	20240912	154500	86393631	970	970	970	970	0
307	20240912	154400	86393631	970	970	970	970	0
308	20240912	154300	86393631	970	970	970	970	0
309	20240912	154200	86393631	970	970	970	970	0
310	20240912	154100	86393631	970	970	970	970	0
311	20240912	154000	86393631	970	970	970	970	0
312	20240912	153900	86393631	970	970	970	970	0
313	20240912	153800	86393631	970	970	970	970	0
314	20240912	153700	86393631	970	970	970	970	0
315	20240912	153600	86393631	970	970	970	970	0
316	20240912	153500	86393631	970	970	970	970	0
317	20240912	153400	86393631	970	970	970	970	0
318	20240912	153300	86393631	970	970	970	970	0
319	20240912	153200	86393631	970	970	970	970	0
320	20240912	153100	86393631	970	970	970	970	0
321	20240912	153000	86393631	970	970	970	970	10286
322	20240912	152900	76416211	992	992	992	992	0
323	20240912	152800	76416211	992	992	992	992	0
324	20240912	152700	76416211	992	992	992	992	0
325	20240912	152600	76416211	992	992	992	992	0
326	20240912	152500	76416211	992	992	992	992	0
327	20240912	152400	76416211	992	992	992	992	0
328	20240912	152300	76416211	992	992	992	992	0
329	20240912	152200	76416211	992	992	992	992	0
330	20240912	152100	76416211	992	992	992	992	0
331	20240912	152000	76416211	992	992	992	992	0
332	20240912	151900	76416211	992	992	992	992	0
333	20240912	151800	76416211	992	992	992	992	8
334	20240912	151700	76408275	994	991	994	991	88
335	20240912	151600	76320833	993	993	993	993	0
336	20240912	151500	76320833	993	993	994	993	3
337	20240912	151400	76317853	993	993	993	993	9
338	20240912	151300	76308916	994	994	994	994	0
339	20240912	151200	76308916	994	994	994	994	0
340	20240912	151100	76308916	994	994	994	994	0
341	20240912	151000	76308916	994	994	994	994	0
342	20240912	150900	76308916	994	994	994	994	0
343	20240912	150800	76308916	994	993	994	993	12
344	20240912	150700	76296998	993	993	993	993	0
345	20240912	150600	76296998	993	988	993	988	4
346	20240912	150500	76293035	979	979	979	979	1
347	20240912	150400	76292056	980	980	980	980	3
348	20240912	150300	76289116	980	994	994	980	11792
349	20240912	150200	64723233	1002	1002	1002	1002	0
350	20240912	150100	64723233	1002	1002	1002	1002	0
351	20240912	150000	64723233	1002	1002	1002	1002	0
352	20240912	145900	64723233	1002	1002	1002	1002	0
353	20240912	145800	64723233	1002	1002	1002	1002	0
354	20240912	145700	64723233	1002	1002	1002	1002	0
355	20240912	145600	64723233	1002	1002	1002	1002	0
356	20240912	145500	64723233	1002	1002	1002	1002	0
357	20240912	145400	64723233	1002	1002	1002	1002	0
358	20240912	145300	64723233	1002	1001	1002	1001	3
359	20240912	145200	64720228	1002	1002	1002	1002	0
360	20240912	145100	64720228	1002	1002	1002	1002	0
361	20240912	145000	64720228	1002	1002	1002	1002	0
362	20240912	144900	64720228	1002	1002	1002	1002	0
363	20240912	144800	64720228	1002	1002	1002	1002	0
364	20240912	144700	64720228	1002	1002	1002	1002	0
365	20240912	144600	64720228	1002	1002	1002	1002	0
366	20240912	144500	64720228	1002	1000	1002	1000	25
367	20240912	144400	64695180	991	1001	1001	991	38
368	20240912	144300	64657308	1002	1003	1003	1002	278
369	20240912	144200	64378542	1013	1013	1013	1013	0
370	20240912	144100	64378542	1013	1011	1013	1011	8
371	20240912	144000	64370449	1013	1013	1013	1013	0
372	20240912	143900	64370449	1013	1013	1013	1013	0
373	20240912	143800	64370449	1013	1013	1013	1013	0
374	20240912	143700	64370449	1013	1013	1013	1013	0
375	20240912	143600	64370449	1013	1013	1013	1013	0
376	20240912	143500	64370449	1013	1013	1013	1013	0
377	20240912	143400	64370449	1013	1013	1013	1013	0
378	20240912	143300	64370449	1013	1013	1013	1013	1677
379	20240912	143200	62671648	1014	1014	1014	1014	1
380	20240912	143100	62670634	1013	1004	1013	1004	1327
381	20240912	143000	61326502	1001	1001	1001	1001	0
382	20240912	142900	61326502	1001	1001	1001	1001	1
383	20240912	142800	61325501	1001	1000	1001	1000	7
384	20240912	142700	61318496	1000	1000	1000	1000	0
385	20240912	142600	61318496	1000	1000	1000	1000	0
386	20240912	142500	61318496	1000	1000	1000	1000	0
387	20240912	142400	61318496	1000	1000	1000	1000	0
388	20240912	142300	61318496	1000	1000	1000	1000	0
389	20240912	142200	61318496	1000	1000	1000	1000	0
390	20240912	142100	61318496	1000	1000	1000	1000	0
391	20240912	142000	61318496	1000	1000	1000	1000	0
392	20240912	141900	61318496	1000	1000	1000	1000	0
393	20240912	141800	61318496	1000	1000	1000	1000	0
394	20240912	141700	61318496	1000	1002	1002	1000	30
395	20240912	141600	61288456	1002	1002	1002	1002	80
396	20240912	141500	61208296	1002	1002	1002	1002	0
397	20240912	141400	61208296	1002	1002	1002	1002	0
398	20240912	141300	61208296	1002	1002	1002	1002	1
399	20240912	141200	61207294	1000	1000	1000	1000	50
400	20240912	141100	61157294	1002	1002	1002	1002	0
401	20240912	141000	61157294	1002	1002	1002	1002	0
402	20240912	140900	61157294	1002	1002	1002	1002	0
403	20240912	140800	61157294	1002	1002	1002	1002	0
404	20240912	140700	61157294	1002	1002	1002	1002	0
405	20240912	140600	61157294	1002	1002	1002	1002	1
406	20240912	140500	61156292	1000	1000	1000	1000	0
407	20240912	140400	61156292	1000	1000	1000	1000	0
408	20240912	140300	61156292	1000	1000	1000	1000	0
409	20240912	140200	61156292	1000	1000	1000	1000	1000
410	20240912	140100	60156292	1002	1002	1002	1002	0
411	20240912	140000	60156292	1002	1002	1002	1002	0
412	20240912	135900	60156292	1002	1002	1002	1002	0
413	20240912	135800	60156292	1002	1002	1002	1002	0
414	20240912	135700	60156292	1002	1002	1002	1002	0
415	20240912	135600	60156292	1002	1002	1002	1002	0
416	20240912	135500	60156292	1002	1002	1002	1002	2
417	20240912	135400	60154288	1002	1002	1002	1002	0
418	20240912	135300	60154288	1002	1002	1002	1002	0
419	20240912	135200	60154288	1002	1002	1002	1002	0
420	20240912	135100	60154288	1002	1002	1002	1002	0
421	20240912	135000	60154288	1002	1002	1002	1002	0
422	20240912	134900	60154288	1002	1002	1002	1002	0
423	20240912	134800	60154288	1002	1002	1002	1002	118
424	20240912	134700	60036052	1002	1000	1002	1000	40
425	20240912	134600	59995974	997	998	998	997	295
426	20240912	134500	59701812	996	994	996	994	2
427	20240912	134400	59699822	992	1006	1006	980	202
428	20240912	134300	59500241	1014	1014	1014	1014	0
429	20240912	134200	59500241	1014	1014	1014	1014	0
430	20240912	134100	59500241	1014	1014	1014	1014	0
431	20240912	134000	59500241	1014	1014	1014	1014	0
432	20240912	133900	59500241	1014	1014	1014	1014	0
433	20240912	133800	59500241	1014	1012	1014	1010	202
434	20240912	133700	59296215	1010	1006	1010	1006	4
435	20240912	133600	59292182	1004	996	1004	996	5
436	20240912	133500	59287182	994	994	994	994	0
437	20240912	133400	59287182	994	994	994	994	0
438	20240912	133300	59287182	994	1007	1007	980	731
439	20240912	133200	58561896	1016	1016	1016	1016	0
440	20240912	133100	58561896	1016	1014	1016	1014	200
441	20240912	133000	58358787	1015	1015	1015	1015	0
442	20240912	132900	58358787	1015	1000	1015	1000	3512
443	20240912	132800	54801050	1000	1000	1000	1000	0
444	20240912	132700	54801050	1000	1000	1000	1000	0
445	20240912	132600	54801050	1000	1000	1000	1000	0
446	20240912	132500	54801050	1000	1000	1000	1000	0
447	20240912	132400	54801050	1000	1000	1000	1000	0
448	20240912	132300	54801050	1000	1000	1000	1000	0
449	20240912	132200	54801050	1000	1000	1000	1000	0
450	20240912	132100	54801050	1000	998	1000	998	2500
451	20240912	132000	52303223	996	996	996	996	0
452	20240912	131900	52303223	996	996	996	996	0
453	20240912	131800	52303223	996	996	996	996	0
454	20240912	131700	52303223	996	996	996	996	0
455	20240912	131600	52303223	996	996	996	996	0
456	20240912	131500	52303223	996	996	996	996	0
457	20240912	131400	52303223	996	996	996	996	0
458	20240912	131300	52303223	996	996	996	996	0
459	20240912	131200	52303223	996	996	996	996	0
460	20240912	131100	52303223	996	996	996	996	0
461	20240912	131000	52303223	996	996	996	996	0
462	20240912	130900	52303223	996	996	996	996	0
463	20240912	130800	52303223	996	996	996	996	2
464	20240912	130700	52301231	998	998	998	998	0
465	20240912	130600	52301231	998	998	998	998	0
466	20240912	130500	52301231	998	998	998	998	0
467	20240912	130400	52301231	998	998	998	998	0
468	20240912	130300	52301231	998	998	998	998	0
469	20240912	130200	52301231	998	998	998	998	0
470	20240912	130100	52301231	998	998	998	998	0
471	20240912	130000	52301231	998	998	998	998	9
472	20240912	125900	52292249	998	998	998	998	0
473	20240912	125800	52292249	998	998	998	998	1
474	20240912	125700	52291251	998	998	998	998	0
475	20240912	125600	52291251	998	998	998	998	10
476	20240912	125500	52281271	998	998	998	998	0
477	20240912	125400	52281271	998	998	998	998	0
478	20240912	125300	52281271	998	998	998	998	0
479	20240912	125200	52281271	998	998	998	998	0
480	20240912	125100	52281271	998	998	998	998	0
481	20240912	125000	52281271	998	998	998	998	0
482	20240912	124900	52281271	998	998	998	998	0
483	20240912	124800	52281271	998	998	998	998	0
484	20240912	124700	52281271	998	998	998	998	0
485	20240912	124600	52281271	998	998	998	998	0
486	20240912	124500	52281271	998	998	998	998	0
487	20240912	124400	52281271	998	998	998	998	0
488	20240912	124300	52281271	998	998	998	998	0
489	20240912	124200	52281271	998	998	998	998	0
490	20240912	124100	52281271	998	998	998	998	1
491	20240912	124000	52280273	999	999	999	999	0
492	20240912	123900	52280273	999	999	999	999	0
493	20240912	123800	52280273	999	999	999	999	10
494	20240912	123700	52270283	999	999	999	999	0
495	20240912	123600	52270283	999	999	999	999	0
496	20240912	123500	52270283	999	999	999	999	0
497	20240912	123400	52270283	999	999	999	999	1
498	20240912	123300	52269284	999	999	999	999	1
499	20240912	123200	52268285	999	999	999	999	1
500	20240912	123100	52267286	999	999	999	999	0
501	20240912	123000	52267286	999	999	999	999	0
502	20240912	122900	52267286	999	999	999	999	0
503	20240912	122800	52267286	999	999	999	999	10
504	20240912	122700	52257296	999	999	999	999	0
505	20240912	122600	52257296	999	999	999	999	0
506	20240912	122500	52257296	999	999	999	999	0
507	20240912	122400	52257296	999	999	999	999	0
508	20240912	122300	52257296	999	999	999	999	0
509	20240912	122200	52257296	999	999	999	999	0
510	20240912	122100	52257296	999	999	999	999	0
511	20240912	122000	52257296	999	999	999	999	0
512	20240912	121900	52257296	999	999	999	999	0
513	20240912	121800	52257296	999	999	999	999	10
514	20240912	121700	52247306	999	999	999	999	0
515	20240912	121600	52247306	999	999	999	999	0
516	20240912	121500	52247306	999	999	999	999	0
517	20240912	121400	52247306	999	999	999	999	1
518	20240912	121300	52246307	998	998	998	998	0
519	20240912	121200	52246307	998	998	998	998	5
520	20240912	121100	52241317	998	998	998	998	0
521	20240912	121000	52241317	998	994	998	994	3
522	20240912	120900	52238329	990	990	990	990	3
523	20240912	120800	52235359	990	990	990	990	8
524	20240912	120700	52227439	992	988	992	988	9
525	20240912	120600	52218541	988	998	998	975	710
526	20240912	120500	51518728	998	998	998	998	0
527	20240912	120400	51518728	998	998	998	998	0
528	20240912	120300	51518728	998	998	998	998	0
529	20240912	120200	51518728	998	999	999	998	12
530	20240912	120100	51506741	999	999	999	999	0
531	20240912	120000	51506741	999	999	999	999	0
532	20240912	115900	51506741	999	999	999	999	0
533	20240912	115800	51506741	999	999	999	999	0
534	20240912	115700	51506741	999	999	999	999	0
535	20240912	115600	51506741	999	999	999	999	0
536	20240912	115500	51506741	999	999	999	999	0
537	20240912	115400	51506741	999	999	999	999	1
538	20240912	115300	51505742	1000	1000	1000	1000	2
539	20240912	115200	51503742	996	996	996	996	0
540	20240912	115100	51503742	996	996	996	996	0
541	20240912	115000	51503742	996	996	996	996	0
542	20240912	114900	51503742	996	996	996	996	0
543	20240912	114800	51503742	996	996	996	996	22
544	20240912	114700	51481830	997	999	999	997	130
545	20240912	114600	51352068	1000	1000	1000	1000	0
546	20240912	114500	51352068	1000	1000	1000	1000	0
547	20240912	114400	51352068	1000	1000	1000	1000	0
548	20240912	114300	51352068	1000	1000	1000	1000	0
549	20240912	114200	51352068	1000	1000	1000	1000	0
550	20240912	114100	51352068	1000	1000	1000	1000	0
551	20240912	114000	51352068	1000	1000	1000	1000	0
552	20240912	113900	51352068	1000	1000	1000	1000	28
553	20240912	113800	51324068	1000	1012	1012	1000	6164
554	20240912	113700	45159642	1003	1012	1012	1003	203
555	20240912	113600	44955151	1012	1012	1012	1012	5
556	20240912	113500	44950091	1015	1015	1015	1015	0
557	20240912	113400	44950091	1015	1015	1015	1015	0
558	20240912	113300	44950091	1015	1015	1015	1015	0
559	20240912	113200	44950091	1015	1015	1015	1015	0
560	20240912	113100	44950091	1015	1015	1015	1015	0
561	20240912	113000	44950091	1015	1015	1015	1015	0
562	20240912	112900	44950091	1015	1015	1015	1015	1
563	20240912	112800	44949076	1012	1014	1015	1012	16
564	20240912	112700	44932855	1015	1015	1015	1015	50
565	20240912	112600	44882105	1017	1017	1017	1017	0
566	20240912	112500	44882105	1017	1017	1017	1017	0
567	20240912	112400	44882105	1017	1017	1017	1017	0
568	20240912	112300	44882105	1017	1017	1017	1017	0
569	20240912	112200	44882105	1017	1017	1017	1017	0
570	20240912	112100	44882105	1017	1017	1017	1017	0
571	20240912	112000	44882105	1017	1017	1017	1017	1
572	20240912	111900	44881088	1011	1011	1011	1011	0
573	20240912	111800	44881088	1011	1011	1011	1011	0
574	20240912	111700	44881088	1011	1013	1013	1011	63
575	20240912	111600	44817341	1017	1013	1017	1013	2
576	20240912	111500	44815311	1019	1019	1019	1019	0
577	20240912	111400	44815311	1019	1019	1019	1019	0
578	20240912	111300	44815311	1019	1019	1019	1019	0
579	20240912	111200	44815311	1019	1019	1019	1019	0
580	20240912	111100	44815311	1019	1019	1019	1019	0
581	20240912	111000	44815311	1019	1019	1019	1019	0
582	20240912	110900	44815311	1019	1019	1019	1019	0
583	20240912	110800	44815311	1019	1001	1019	1000	2472
584	20240912	110700	42329273	1001	1000	1001	1000	12527
585	20240912	110600	29796272	1000	1000	1000	1000	0
586	20240912	110500	29796272	1000	1000	1000	1000	14
587	20240912	110400	29782272	1001	1001	1001	1001	0
588	20240912	110300	29782272	1001	994	1001	994	1935
589	20240912	110200	27852711	994	994	994	994	0
590	20240912	110100	27852711	994	992	994	992	3000
591	20240912	110000	24873970	992	992	992	992	0
592	20240912	105900	24873970	992	992	992	992	0
593	20240912	105800	24873970	992	992	992	992	10
594	20240912	105700	24864050	993	993	993	993	0
595	20240912	105600	24864050	993	993	993	993	0
596	20240912	105500	24864050	993	993	993	993	0
597	20240912	105400	24864050	993	993	993	993	0
598	20240912	105300	24864050	993	993	993	993	0
599	20240912	105200	24864050	993	993	993	993	0
600	20240912	105100	24864050	993	993	993	993	0
601	20240912	105000	24864050	993	993	993	993	0
602	20240912	104900	24864050	993	990	993	990	94
603	20240912	104800	24770803	985	985	985	985	317
604	20240912	104700	24458558	985	985	985	985	62
605	20240912	104600	24397488	987	987	987	987	0
606	20240912	104500	24397488	987	987	987	987	0
607	20240912	104400	24397488	987	987	987	987	0
608	20240912	104300	24397488	987	987	987	987	0
609	20240912	104200	24397488	987	987	987	987	0
610	20240912	104100	24397488	987	987	987	987	0
611	20240912	104000	24397488	987	987	987	987	3683
612	20240912	103900	20762367	987	987	987	987	0
613	20240912	103800	20762367	987	987	987	987	0
614	20240912	103700	20762367	987	988	988	987	1000
615	20240912	103600	19775286	988	988	988	988	0
616	20240912	103500	19775286	988	988	988	988	233
617	20240912	103400	19545082	988	988	988	988	5
618	20240912	103300	19540142	987	987	987	987	0
619	20240912	103200	19540142	987	985	987	985	5421
620	20240912	103100	14189771	985	985	985	985	0
621	20240912	103000	14189771	985	985	985	985	0
622	20240912	102900	14189771	985	985	985	985	0
623	20240912	102800	14189771	985	985	985	985	10
624	20240912	102700	14179921	987	987	987	987	0
625	20240912	102600	14179921	987	987	987	987	0
626	20240912	102500	14179921	987	987	987	987	0
627	20240912	102400	14179921	987	987	987	987	0
628	20240912	102300	14179921	987	987	987	987	0
629	20240912	102200	14179921	987	980	987	980	111
630	20240912	102100	14070768	978	978	978	978	0
631	20240912	102000	14070768	978	978	978	978	0
632	20240912	101900	14070768	978	978	978	978	0
633	20240912	101800	14070768	978	978	978	978	30
634	20240912	101700	14041428	978	975	978	975	8435
635	20240912	101600	5792576	975	975	975	975	0
636	20240912	101500	5792576	975	970	975	970	301
637	20240912	101400	5499130	970	970	970	970	0
638	20240912	101300	5499130	970	969	970	969	151
639	20240912	101200	5352711	969	963	969	963	2
640	20240912	101100	5350779	970	970	970	970	0
641	20240912	101000	5350779	970	970	970	970	0
642	20240912	100900	5350779	970	970	970	970	0
643	20240912	100800	5350779	970	970	970	970	0
644	20240912	100700	5350779	970	970	970	970	0
645	20240912	100600	5350779	970	970	970	970	0
646	20240912	100500	5350779	970	970	970	970	0
647	20240912	100400	5350779	970	970	970	970	0
648	20240912	100300	5350779	970	970	970	970	0
649	20240912	100200	5350779	970	970	970	970	31
650	20240912	100100	5320709	961	968	968	961	1000
651	20240912	100000	4357610	969	969	969	969	101
652	20240912	095900	4259741	970	970	970	970	0
653	20240912	095800	4259741	970	970	970	970	0
654	20240912	095700	4259741	970	970	970	970	0
655	20240912	095600	4259741	970	970	970	970	0
656	20240912	095500	4259741	970	970	970	970	0
657	20240912	095400	4259741	970	970	970	970	125
658	20240912	095300	4138491	970	970	970	970	0
659	20240912	095200	4138491	970	970	970	970	0
660	20240912	095100	4138491	970	970	970	970	0
661	20240912	095000	4138491	970	972	972	970	405
662	20240912	094900	3745617	970	970	970	970	0
663	20240912	094800	3745617	970	970	970	970	0
664	20240912	094700	3745617	970	970	970	970	0
665	20240912	094600	3745617	970	970	970	970	0
666	20240912	094500	3745617	970	970	970	970	0
667	20240912	094400	3745617	970	970	970	970	0
668	20240912	094300	3745617	970	970	970	970	0
669	20240912	094200	3745617	970	974	974	970	500
670	20240912	094100	3259543	978	978	978	978	0
671	20240912	094000	3259543	978	978	978	978	0
672	20240912	093900	3259543	978	978	978	978	10
673	20240912	093800	3249763	978	978	978	978	10
674	20240912	093700	3239983	978	978	978	978	2
675	20240912	093600	3238027	974	974	974	974	0
676	20240912	093500	3238027	974	974	974	974	0
677	20240912	093400	3238027	974	978	978	974	650
678	20240912	093300	2604327	978	978	978	978	0
679	20240912	093200	2604327	978	978	978	978	0
680	20240912	093100	2604327	978	978	978	978	0
681	20240912	093000	2604327	978	978	978	978	0
682	20240912	092900	2604327	978	978	978	978	0
683	20240912	092800	2604327	978	978	978	978	0
684	20240912	092700	2604327	978	978	978	978	0
685	20240912	092600	2604327	978	978	978	978	0
686	20240912	092500	2604327	978	978	978	978	0
687	20240912	092400	2604327	978	978	978	978	0
688	20240912	092300	2604327	978	978	978	978	0
689	20240912	092200	2604327	978	978	978	978	0
690	20240912	092100	2604327	978	978	978	978	0
691	20240912	092000	2604327	978	978	978	978	0
692	20240912	091900	2604327	978	978	978	978	0
693	20240912	091800	2604327	978	978	978	978	0
694	20240912	091700	2604327	978	978	978	978	0
695	20240912	091600	2604327	978	978	978	978	0
696	20240912	091500	2604327	978	978	978	978	0
697	20240912	091400	2604327	978	978	978	978	0
698	20240912	091300	2604327	978	978	978	978	0
699	20240912	091200	2604327	978	978	978	978	0
700	20240912	091100	2604327	978	978	978	978	102
701	20240912	091000	2504571	978	978	978	978	0
702	20240912	090900	2504571	978	978	978	978	0
703	20240912	090800	2504571	978	978	978	978	0
704	20240912	090700	2504571	978	978	978	978	0
705	20240912	090600	2504571	978	978	978	978	0
706	20240912	090500	2504571	978	978	978	978	0
707	20240912	090400	2504571	978	977	978	977	74
708	20240912	090300	2432272	977	977	977	977	0
709	20240912	090200	2432272	977	977	977	977	0
710	20240912	090100	2432272	977	976	977	976	780
711	20240912	090000	1670912	976	976	976	976	1712