KissMeData/008040/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	184900	531356627	992	992	992	992	11012
3	20240905	184800	531356627	992	992	992	992	0
4	20240905	184700	531356627	992	992	992	992	0
5	20240905	184600	531356627	992	992	992	992	0
6	20240905	184500	531356627	992	992	992	992	0
7	20240905	184400	531356627	992	992	992	992	0
8	20240905	184300	531356627	992	992	992	992	0
9	20240905	184200	531356627	992	992	992	992	0
10	20240905	184100	531356627	992	992	992	992	0
11	20240905	184000	531356627	992	992	992	992	0
12	20240905	183900	531356627	992	992	992	992	0
13	20240905	183800	531356627	992	992	992	992	0
14	20240905	183700	531356627	992	992	992	992	0
15	20240905	183600	531356627	992	992	992	992	0
16	20240905	183500	531356627	992	992	992	992	0
17	20240905	183400	531356627	992	992	992	992	0
18	20240905	183300	531356627	992	992	992	992	0
19	20240905	183200	531356627	992	992	992	992	0
20	20240905	183100	531356627	992	992	992	992	0
21	20240905	183000	531356627	992	992	992	992	0
22	20240905	182900	531356627	992	992	992	992	0
23	20240905	182800	531356627	992	992	992	992	0
24	20240905	182700	531356627	992	992	992	992	0
25	20240905	182600	531356627	992	992	992	992	0
26	20240905	182500	531356627	992	992	992	992	0
27	20240905	182400	531356627	992	992	992	992	0
28	20240905	182300	531356627	992	992	992	992	0
29	20240905	182200	531356627	992	992	992	992	0
30	20240905	182100	531356627	992	992	992	992	0
31	20240905	182000	531356627	992	992	992	992	0
32	20240905	181900	531356627	992	992	992	992	11012
33	20240905	181800	531356627	992	992	992	992	0
34	20240905	181700	531356627	992	992	992	992	0
35	20240905	181600	531356627	992	992	992	992	0
36	20240905	181500	531356627	992	992	992	992	0
37	20240905	181400	531356627	992	992	992	992	0
38	20240905	181300	531356627	992	992	992	992	0
39	20240905	181200	531356627	992	992	992	992	0
40	20240905	181100	531356627	992	992	992	992	0
41	20240905	181000	531356627	992	992	992	992	0
42	20240905	180900	531356627	992	992	992	992	0
43	20240905	180800	531356627	992	992	992	992	0
44	20240905	180700	531356627	992	992	992	992	0
45	20240905	180600	531356627	992	992	992	992	0
46	20240905	180500	531356627	992	992	992	992	0
47	20240905	180400	531356627	992	992	992	992	0
48	20240905	180300	531356627	992	992	992	992	0
49	20240905	180200	531356627	992	992	992	992	0
50	20240905	180100	531356627	992	992	992	992	0
51	20240905	180000	531356627	992	992	992	992	0
52	20240905	175900	531356627	992	992	992	992	0
53	20240905	175800	531356627	992	992	992	992	0
54	20240905	175700	531356627	992	992	992	992	0
55	20240905	175600	531356627	992	992	992	992	0
56	20240905	175500	531356627	992	992	992	992	0
57	20240905	175400	531356627	992	992	992	992	0
58	20240905	175300	531356627	992	992	992	992	0
59	20240905	175200	531356627	992	992	992	992	0
60	20240905	175100	531356627	992	992	992	992	0
61	20240905	175000	531356627	992	992	992	992	0
62	20240905	174900	531356627	992	992	992	992	11012
63	20240905	174800	531356627	992	992	992	992	0
64	20240905	174700	531356627	992	992	992	992	0
65	20240905	174600	531356627	992	992	992	992	0
66	20240905	174500	531356627	992	992	992	992	0
67	20240905	174400	531356627	992	992	992	992	0
68	20240905	174300	531356627	992	992	992	992	0
69	20240905	174200	531356627	992	992	992	992	0
70	20240905	174100	531356627	992	992	992	992	0
71	20240905	174000	531356627	992	992	992	992	0
72	20240905	173900	531356627	992	992	992	992	0
73	20240905	173800	531356627	992	992	992	992	0
74	20240905	173700	531356627	992	992	992	992	0
75	20240905	173600	531356627	992	992	992	992	0
76	20240905	173500	531356627	992	992	992	992	0
77	20240905	173400	531356627	992	992	992	992	0
78	20240905	173300	531356627	992	992	992	992	0
79	20240905	173200	531356627	992	992	992	992	0
80	20240905	173100	531356627	992	992	992	992	0
81	20240905	173000	531356627	992	992	992	992	0
82	20240905	172900	531356627	992	992	992	992	0
83	20240905	172800	531356627	992	992	992	992	0
84	20240905	172700	531356627	992	992	992	992	0
85	20240905	172600	531356627	992	992	992	992	0
86	20240905	172500	531356627	992	992	992	992	0
87	20240905	172400	531356627	992	992	992	992	0
88	20240905	172300	531356627	992	992	992	992	0
89	20240905	172200	531356627	992	992	992	992	0
90	20240905	172100	531356627	992	992	992	992	0
91	20240905	172000	531356627	992	992	992	992	0
92	20240905	171900	531356627	992	992	992	992	11012
93	20240905	171800	531356627	992	992	992	992	0
94	20240905	171700	531356627	992	992	992	992	0
95	20240905	171600	531356627	992	992	992	992	0
96	20240905	171500	531356627	992	992	992	992	0
97	20240905	171400	531356627	992	992	992	992	0
98	20240905	171300	531356627	992	992	992	992	0
99	20240905	171200	531356627	992	992	992	992	0
100	20240905	171100	531356627	992	992	992	992	0
101	20240905	171000	531356627	992	992	992	992	0
102	20240905	170900	531356627	992	992	992	992	0
103	20240905	170800	531356627	992	992	992	992	0
104	20240905	170700	531356627	992	992	992	992	0
105	20240905	170600	531356627	992	992	992	992	0
106	20240905	170500	531356627	992	992	992	992	0
107	20240905	170400	531356627	992	992	992	992	0
108	20240905	170300	531356627	992	992	992	992	0
109	20240905	170200	531356627	992	992	992	992	0
110	20240905	170100	531356627	992	992	992	992	0
111	20240905	170000	531356627	992	992	992	992	0
112	20240905	165900	531356627	992	992	992	992	0
113	20240905	165800	531356627	992	992	992	992	0
114	20240905	165700	531356627	992	992	992	992	0
115	20240905	165600	531356627	992	992	992	992	0
116	20240905	165500	531356627	992	992	992	992	0
117	20240905	165400	531356627	992	992	992	992	0
118	20240905	165300	531356627	992	992	992	992	0
119	20240905	165200	531356627	992	992	992	992	0
120	20240905	165100	531356627	992	992	992	992	0
121	20240905	165000	531356627	992	992	992	992	0
122	20240905	164900	531356627	992	992	992	992	11012
123	20240905	164800	531356627	992	992	992	992	0
124	20240905	164700	531356627	992	992	992	992	0
125	20240905	164600	531356627	992	992	992	992	0
126	20240905	164500	531356627	992	992	992	992	0
127	20240905	164400	531356627	992	992	992	992	0
128	20240905	164300	531356627	992	992	992	992	0
129	20240905	164200	531356627	992	992	992	992	0
130	20240905	164100	531356627	992	992	992	992	0
131	20240905	164000	531356627	992	992	992	992	0
132	20240905	163900	531356627	992	992	992	992	0
133	20240905	163800	531356627	992	992	992	992	0
134	20240905	163700	531356627	992	992	992	992	0
135	20240905	163600	531356627	992	992	992	992	0
136	20240905	163500	531356627	992	992	992	992	0
137	20240905	163400	531356627	992	992	992	992	0
138	20240905	163300	531356627	992	992	992	992	0
139	20240905	163200	531356627	992	992	992	992	0
140	20240905	163100	531356627	992	992	992	992	0
141	20240905	163000	531356627	992	992	992	992	0
142	20240905	162900	531356627	992	992	992	992	0
143	20240905	162800	531356627	992	992	992	992	0
144	20240905	162700	531356627	992	992	992	992	0
145	20240905	162600	531356627	992	992	992	992	0
146	20240905	162500	531356627	992	992	992	992	0
147	20240905	162400	531356627	992	992	992	992	0
148	20240905	162300	531356627	992	992	992	992	0
149	20240905	162200	531356627	992	992	992	992	0
150	20240905	162100	531356627	992	992	992	992	0
151	20240905	162000	531356627	992	992	992	992	0
152	20240905	161900	531356627	992	992	992	992	11012
153	20240905	161800	531356627	992	992	992	992	0
154	20240905	161700	531356627	992	992	992	992	0
155	20240905	161600	531356627	992	992	992	992	0
156	20240905	161500	531356627	992	992	992	992	0
157	20240905	161400	531356627	992	992	992	992	0
158	20240905	161300	531356627	992	992	992	992	0
159	20240905	161200	531356627	992	992	992	992	0
160	20240905	161100	531356627	992	992	992	992	0
161	20240905	161000	531356627	992	992	992	992	0
162	20240905	160900	531356627	992	992	992	992	0
163	20240905	160800	531356627	992	992	992	992	0
164	20240905	160700	531356627	992	992	992	992	0
165	20240905	160600	531356627	992	992	992	992	0
166	20240905	160500	531356627	992	992	992	992	0
167	20240905	160400	531356627	992	992	992	992	0
168	20240905	160300	531356627	992	992	992	992	0
169	20240905	160200	531356627	992	992	992	992	0
170	20240905	160100	531356627	992	992	992	992	0
171	20240905	160000	531356627	992	992	992	992	0
172	20240905	155900	531356627	992	992	992	992	0
173	20240905	155800	531356627	992	992	992	992	0
174	20240905	155700	531356627	992	992	992	992	0
175	20240905	155600	531356627	992	992	992	992	0
176	20240905	155500	531356627	992	992	992	992	0
177	20240905	155400	531356627	992	992	992	992	0
178	20240905	155300	531356627	992	992	992	992	0
179	20240905	155200	531356627	992	992	992	992	0
180	20240905	155100	531356627	992	992	992	992	0
181	20240905	155000	531356627	992	992	992	992	0
182	20240905	154900	531356627	992	992	992	992	11012
183	20240905	154800	531356627	992	992	992	992	0
184	20240905	154700	531356627	992	992	992	992	0
185	20240905	154600	531356627	992	992	992	992	0
186	20240905	154500	531356627	992	992	992	992	0
187	20240905	154400	531356627	992	992	992	992	0
188	20240905	154300	531356627	992	992	992	992	0
189	20240905	154200	531356627	992	992	992	992	0
190	20240905	154100	531356627	992	992	992	992	0
191	20240905	154000	531356627	992	992	992	992	0
192	20240905	153900	531356627	992	992	992	992	0
193	20240905	153800	531356627	992	992	992	992	0
194	20240905	153700	531356627	992	992	992	992	0
195	20240905	153600	531356627	992	992	992	992	0
196	20240905	153500	531356627	992	992	992	992	0
197	20240905	153400	531356627	992	992	992	992	0
198	20240905	153300	531356627	992	992	992	992	0
199	20240905	153200	531356627	992	992	992	992	0
200	20240905	153100	531356627	992	992	992	992	0
201	20240905	153000	531356627	992	992	992	992	11012
202	20240905	152900	520432723	993	993	993	993	0
203	20240905	152800	520432723	993	993	993	993	0
204	20240905	152700	520432723	993	993	993	993	0
205	20240905	152600	520432723	993	993	993	993	0
206	20240905	152500	520432723	993	993	993	993	0
207	20240905	152400	520432723	993	993	993	993	0
208	20240905	152300	520432723	993	993	993	993	0
209	20240905	152200	520432723	993	993	993	993	0
210	20240905	152100	520432723	993	993	993	993	0
211	20240905	152000	520432723	993	993	993	993	0
212	20240905	151900	520432723	993	992	993	992	201
213	20240905	151800	520233327	993	992	993	992	19
214	20240905	151700	520214477	994	994	994	992	1440
215	20240905	151600	518785793	993	994	994	993	1818
216	20240905	151500	516980516	994	994	994	994	69
217	20240905	151400	516911930	994	993	994	993	326
218	20240905	151300	516588043	994	993	994	993	85
219	20240905	151200	516503637	993	993	994	993	127
220	20240905	151100	516377521	994	993	994	993	69
221	20240905	151000	516308977	994	993	994	993	298
222	20240905	150900	516012832	994	994	994	994	5
223	20240905	150800	516007862	994	993	994	993	5
224	20240905	150700	516002895	993	994	994	993	11
225	20240905	150600	515991962	994	994	994	994	5
226	20240905	150500	515986992	992	992	992	992	2
227	20240905	150400	515985008	995	995	995	995	0
228	20240905	150300	515985008	995	995	995	995	1
229	20240905	150200	515984013	994	994	994	994	0
230	20240905	150100	515984013	994	994	994	994	0
231	20240905	150000	515984013	994	994	994	994	10
232	20240905	145900	515974073	994	995	996	994	1488
233	20240905	145800	514493358	993	994	994	993	5237
234	20240905	145700	509288280	993	993	993	993	2985
235	20240905	145600	506324175	992	992	992	992	465
236	20240905	145500	505862895	992	993	993	992	5000
237	20240905	145400	500897911	994	994	994	994	0
238	20240905	145300	500897911	994	994	994	994	0
239	20240905	145200	500897911	994	994	994	994	1
240	20240905	145100	500896917	991	994	994	991	108
241	20240905	145000	500789886	994	994	994	994	48
242	20240905	144900	500742174	994	994	994	994	150
243	20240905	144800	500593074	994	994	994	994	0
244	20240905	144700	500593074	994	991	994	990	401
245	20240905	144600	500195825	994	994	994	994	1
246	20240905	144500	500194831	994	994	994	994	0
247	20240905	144400	500194831	994	991	994	990	3506
248	20240905	144300	496723873	992	992	994	992	202
249	20240905	144200	496523487	994	994	994	994	0
250	20240905	144100	496523487	994	994	994	994	0
251	20240905	144000	496523487	994	994	994	994	0
252	20240905	143900	496523487	994	994	994	994	92
253	20240905	143800	496432039	994	994	994	994	109
254	20240905	143700	496323693	990	990	990	990	0
255	20240905	143600	496323693	990	991	994	990	2877
256	20240905	143500	493473119	990	990	990	990	0
257	20240905	143400	493473119	990	989	990	989	209
258	20240905	143300	493266379	989	985	989	985	147
259	20240905	143200	493121304	985	988	988	985	1961
260	20240905	143100	491188229	990	990	990	990	1
261	20240905	143000	491187239	990	990	990	990	100
262	20240905	142900	491088239	991	988	991	988	2
263	20240905	142800	491086260	985	989	989	985	40000
264	20240905	142700	451618365	991	991	991	991	2100
265	20240905	142600	449537265	990	990	990	990	0
266	20240905	142500	449537265	990	990	990	990	232
267	20240905	142400	449307585	990	990	990	990	0
268	20240905	142300	449307585	990	990	990	990	90
269	20240905	142200	449218485	991	991	991	991	0
270	20240905	142100	449218485	991	991	991	991	0
271	20240905	142000	449218485	991	990	991	990	11
272	20240905	141900	449207594	990	990	990	989	16
273	20240905	141800	449191755	991	989	991	989	1010
274	20240905	141700	448192863	991	990	991	989	1002
275	20240905	141600	447201826	991	991	991	991	0
276	20240905	141500	447201826	991	991	991	991	0
277	20240905	141400	447201826	991	991	991	991	0
278	20240905	141300	447201826	991	991	991	991	1
279	20240905	141200	447200835	991	991	991	991	201
280	20240905	141100	447001644	988	991	991	988	5311
281	20240905	141000	441745362	989	989	991	989	121
282	20240905	140900	441625691	991	991	991	991	1
283	20240905	140800	441624700	992	992	992	992	0
284	20240905	140700	441624700	992	992	992	992	0
285	20240905	140600	441624700	992	990	992	990	107
286	20240905	140500	441518768	993	993	993	988	311
287	20240905	140400	441210445	993	990	993	989	3341
288	20240905	140300	437905192	994	994	994	994	5
289	20240905	140200	437900222	994	991	994	990	262
290	20240905	140100	437640827	990	990	990	990	0
291	20240905	140000	437640827	990	990	996	990	2860
292	20240905	135900	434803427	990	989	990	989	462
293	20240905	135800	434346259	989	990	990	989	1127
294	20240905	135700	433231547	991	991	991	991	0
295	20240905	135600	433231547	991	991	991	991	0
296	20240905	135500	433231547	991	991	991	991	2
297	20240905	135400	433229565	991	991	991	991	0
298	20240905	135300	433229565	991	991	991	991	0
299	20240905	135200	433229565	991	991	991	991	0
300	20240905	135100	433229565	991	991	991	991	0
301	20240905	135000	433229565	991	990	991	990	1358
302	20240905	134900	431885144	990	990	990	990	0
303	20240905	134800	431885144	990	990	990	990	16
304	20240905	134700	431869304	990	990	990	990	7
305	20240905	134600	431862374	989	990	990	989	2
306	20240905	134500	431860395	988	992	992	988	790
307	20240905	134400	431079365	992	992	992	992	3
308	20240905	134300	431076389	992	992	992	992	20
309	20240905	134200	431056549	992	992	992	992	0
310	20240905	134100	431056549	992	992	992	992	2
311	20240905	134000	431054565	992	992	992	992	1
312	20240905	133900	431053573	992	990	992	988	17711
313	20240905	133800	413549245	992	992	992	992	0
314	20240905	133700	413549245	992	991	992	989	50
315	20240905	133600	413499715	991	991	991	991	0
316	20240905	133500	413499715	991	991	991	991	10
317	20240905	133400	413489805	992	991	992	991	400
318	20240905	133300	413093220	991	991	991	991	30
319	20240905	133200	413063490	991	991	991	991	0
320	20240905	133100	413063490	991	990	991	990	134
321	20240905	133000	412930829	992	992	992	992	0
322	20240905	132900	412930829	992	992	992	992	0
323	20240905	132800	412930829	992	992	992	992	0
324	20240905	132700	412930829	992	992	992	992	1
325	20240905	132600	412929837	992	992	992	992	181
326	20240905	132500	412750285	989	989	989	989	20000
327	20240905	132400	392970285	992	989	992	989	10
328	20240905	132300	392960392	992	992	992	992	39
329	20240905	132200	392921704	992	988	992	988	9
330	20240905	132100	392912804	988	988	988	988	9
331	20240905	132000	392903912	988	991	992	988	3506
332	20240905	131900	389437574	991	991	991	991	121
333	20240905	131800	389317663	991	991	991	991	20
334	20240905	131700	389297843	988	989	989	988	1760
335	20240905	131600	387558954	988	988	988	988	0
336	20240905	131500	387558954	988	991	991	988	2679
337	20240905	131400	384909020	990	990	990	990	0
338	20240905	131300	384909020	990	990	990	990	0
339	20240905	131200	384909020	990	990	990	990	0
340	20240905	131100	384909020	990	990	990	990	10
341	20240905	131000	384899120	990	990	990	990	0
342	20240905	130900	384899120	990	990	990	990	4539
343	20240905	130800	380405510	990	990	990	990	500
344	20240905	130700	379910510	990	990	990	990	0
345	20240905	130600	379910510	990	990	990	990	0
346	20240905	130500	379910510	990	988	990	988	2
347	20240905	130400	379908532	988	990	990	988	1510
348	20240905	130300	378416568	990	990	990	990	0
349	20240905	130200	378416568	990	990	990	990	4030
350	20240905	130100	374426868	989	989	989	988	482
351	20240905	130000	373950620	989	989	989	989	5
352	20240905	125900	373945675	988	989	989	988	82
353	20240905	125800	373864619	989	989	989	988	3570
354	20240905	125700	370335954	989	989	989	989	203
355	20240905	125600	370135187	989	991	991	989	64
356	20240905	125500	370071811	991	991	991	991	0
357	20240905	125400	370071811	991	992	992	991	480
358	20240905	125300	369596126	991	991	991	989	1216
359	20240905	125200	368391210	991	991	991	991	23
360	20240905	125100	368368417	991	991	991	991	50
361	20240905	125000	368318867	992	991	992	989	9849
362	20240905	124900	358569603	992	992	992	992	70
363	20240905	124800	358500163	991	991	991	991	0
364	20240905	124700	358500163	991	991	991	991	996
365	20240905	124600	357513127	991	992	992	991	874
366	20240905	124500	356646848	992	992	992	992	0
367	20240905	124400	356646848	992	992	992	992	92
368	20240905	124300	356555584	992	992	992	992	33
369	20240905	124200	356522848	992	992	992	992	91
370	20240905	124100	356432576	992	992	992	992	4051
371	20240905	124000	352413984	992	992	992	992	11129
372	20240905	123900	341374016	992	992	992	992	0
373	20240905	123800	341374016	992	992	992	992	0
374	20240905	123700	341374016	992	992	992	992	13
375	20240905	123600	341361120	992	992	992	992	0
376	20240905	123500	341361120	992	992	992	992	92
377	20240905	123400	341269856	993	993	993	993	500
378	20240905	123300	340773356	993	992	993	992	140
379	20240905	123200	340634406	993	993	993	993	0
380	20240905	123100	340634406	993	993	993	993	0
381	20240905	123000	340634406	993	993	993	993	6982
382	20240905	122900	333701280	994	994	994	994	0
383	20240905	122800	333701280	994	994	994	994	10
384	20240905	122700	333691340	994	994	994	994	0
385	20240905	122600	333691340	994	994	994	994	105
386	20240905	122500	333586970	994	994	994	994	113
387	20240905	122400	333474648	995	993	995	993	14322
388	20240905	122300	319252896	995	993	995	993	114
389	20240905	122200	319139580	994	994	994	994	0
390	20240905	122100	319139580	994	994	994	994	270
391	20240905	122000	318871200	994	994	994	994	2000
392	20240905	121900	316883200	994	994	994	994	8
393	20240905	121800	316875248	994	994	994	994	305
394	20240905	121700	316572078	994	994	994	994	10
395	20240905	121600	316562138	993	993	993	993	765
396	20240905	121500	315802493	993	992	993	992	1878
397	20240905	121400	313937649	993	993	993	993	2
398	20240905	121300	313935663	993	993	993	993	1
399	20240905	121200	313934670	991	994	994	991	4046
400	20240905	121100	309923239	993	993	993	993	85
401	20240905	121000	309838834	995	993	995	993	203
402	20240905	120900	309637253	996	995	996	993	9381
403	20240905	120800	300315139	996	996	996	996	1947
404	20240905	120700	298375927	998	998	998	998	0
405	20240905	120600	298375927	998	998	998	998	0
406	20240905	120500	298375927	998	998	998	998	0
407	20240905	120400	298375927	998	998	998	998	0
408	20240905	120300	298375927	998	998	998	996	11210
409	20240905	120200	287195845	998	998	998	998	89
410	20240905	120100	287107023	998	998	998	998	0
411	20240905	120000	287107023	998	998	998	998	13
412	20240905	115900	287094049	999	999	999	999	10
413	20240905	115800	287084059	1000	1000	1000	1000	12
414	20240905	115700	287072059	1000	1000	1000	1000	0
415	20240905	115600	287072059	1000	1000	1000	1000	1
416	20240905	115500	287071059	998	999	999	998	1422
417	20240905	115400	285651466	1000	1000	1000	1000	0
418	20240905	115300	285651466	1000	1000	1000	1000	0
419	20240905	115200	285651466	1000	999	1000	999	107
420	20240905	115100	285544572	1000	1000	1000	1000	0
421	20240905	115000	285544572	1000	1000	1000	1000	0
422	20240905	114900	285544572	1000	1000	1000	1000	5
423	20240905	114800	285539572	1000	1000	1000	1000	0
424	20240905	114700	285539572	1000	1000	1000	1000	0
425	20240905	114600	285539572	1000	1000	1000	1000	7
426	20240905	114500	285532572	1000	1000	1000	1000	20
427	20240905	114400	285512572	1000	1000	1000	1000	0
428	20240905	114300	285512572	1000	1000	1000	1000	300
429	20240905	114200	285212572	1000	1000	1000	1000	201
430	20240905	114100	285011572	999	999	999	999	13
431	20240905	114000	284998585	1000	1000	1000	1000	0
432	20240905	113900	284998585	1000	1000	1000	1000	0
433	20240905	113800	284998585	1000	1000	1000	1000	20
434	20240905	113700	284978585	999	999	999	999	102
435	20240905	113600	284876687	1000	1000	1000	1000	8
436	20240905	113500	284868687	1000	1000	1000	1000	1
437	20240905	113400	284867687	999	999	999	999	1117
438	20240905	113300	283751804	1000	1000	1000	1000	0
439	20240905	113200	283751804	1000	1000	1000	1000	1
440	20240905	113100	283750804	1000	999	1000	999	1909
441	20240905	113000	281843684	999	999	999	999	1015
442	20240905	112900	280829699	998	999	999	998	2559
443	20240905	112800	278273267	1001	1001	1001	1001	0
444	20240905	112700	278273267	1001	1001	1001	1001	2
445	20240905	112600	278271265	999	999	1001	999	1560
446	20240905	112500	276712823	1000	1000	1000	1000	5620
447	20240905	112400	271092823	1002	1003	1003	1001	1737
448	20240905	112300	269354058	1001	1001	1001	1001	3665
449	20240905	112200	265685393	1003	1001	1003	1001	500
450	20240905	112100	265184891	1003	1001	1003	1001	6318
451	20240905	112000	258860571	1001	1001	1001	1001	1
452	20240905	111900	258859570	1001	1002	1002	1001	13844
453	20240905	111800	245001270	1002	1003	1003	1002	5298
454	20240905	111700	239691189	1001	1001	1001	1001	0
455	20240905	111600	239691189	1001	1001	1001	1001	0
456	20240905	111500	239691189	1001	1001	1001	1001	0
457	20240905	111400	239691189	1001	1001	1001	1001	92
458	20240905	111300	239599097	1001	1001	1001	1001	2013
459	20240905	111200	237584084	1001	1001	1001	1001	0
460	20240905	111100	237584084	1001	1001	1001	1001	1384
461	20240905	111000	236198700	1002	1002	1002	1002	18712
462	20240905	110900	217449276	1002	1002	1002	1002	5500
463	20240905	110800	211938276	1002	1002	1002	1002	0
464	20240905	110700	211938276	1002	1002	1002	1002	105
465	20240905	110600	211833066	1003	1003	1003	1003	0
466	20240905	110500	211833066	1003	1002	1003	1002	462
467	20240905	110400	211370110	1003	1003	1003	1003	13
468	20240905	110300	211357071	1002	1002	1002	1002	0
469	20240905	110200	211357071	1002	1002	1002	1002	165
470	20240905	110100	211191741	1003	1003	1003	1003	0
471	20240905	110000	211191741	1003	1003	1003	1003	0
472	20240905	105900	211191741	1003	1003	1003	1003	0
473	20240905	105800	211191741	1003	1002	1003	1002	2
474	20240905	105700	211189736	1003	1002	1003	1002	63
475	20240905	105600	211126560	1002	1002	1002	1002	91
476	20240905	105500	211035378	1003	1003	1003	1003	0
477	20240905	105400	211035378	1003	1003	1003	1003	0
478	20240905	105300	211035378	1003	1003	1003	1003	121
479	20240905	105200	210914015	1002	1003	1003	1002	19741
480	20240905	105100	191121996	1003	1003	1003	1003	512
481	20240905	105000	190608460	1003	1003	1003	1003	70
482	20240905	104900	190538250	1003	1003	1003	1003	507
483	20240905	104800	190029729	1003	1003	1003	1003	0
484	20240905	104700	190029729	1003	1003	1003	1003	73
485	20240905	104600	189956510	1004	1003	1004	1003	200
486	20240905	104500	189755810	1003	1003	1003	1003	74
487	20240905	104400	189681588	1005	1004	1005	1003	67
488	20240905	104300	189614384	1003	1003	1005	1003	1086
489	20240905	104200	188525124	1003	1005	1005	1003	80
490	20240905	104100	188444880	1003	1003	1003	1003	1646
491	20240905	104000	186793942	1003	1003	1003	1003	1664
492	20240905	103900	185124950	1005	1005	1005	1005	0
493	20240905	103800	185124950	1005	1003	1005	1003	109
494	20240905	103700	185015621	1004	1004	1004	1004	0
495	20240905	103600	185015621	1004	1004	1004	1004	0
496	20240905	103500	185015621	1004	1003	1004	1003	105
497	20240905	103400	184910292	1004	1004	1004	1004	123
498	20240905	103300	184786800	1005	1005	1005	1005	1000
499	20240905	103200	183781800	1005	1003	1005	1003	14
500	20240905	103100	183767756	1005	1005	1005	1005	12
501	20240905	103000	183755696	1003	1005	1005	1003	92
502	20240905	102900	183663418	1003	1003	1003	1003	13
503	20240905	102800	183650379	1005	1005	1005	1005	0
504	20240905	102700	183650379	1005	1005	1005	1005	0
505	20240905	102600	183650379	1005	1005	1005	1005	0
506	20240905	102500	183650379	1005	1005	1005	1005	110
507	20240905	102400	183539829	1003	1005	1005	1003	8372
508	20240905	102300	175142553	1005	1005	1005	1005	1
509	20240905	102200	175141548	1004	1005	1005	1003	175
510	20240905	102100	174965916	1006	1006	1006	1006	1
511	20240905	102000	174964910	1003	1003	1006	1003	21
512	20240905	101900	174943844	1003	1003	1003	1003	93
513	20240905	101800	174850565	1003	1004	1004	1003	1098
514	20240905	101700	173749233	1004	1004	1004	1004	0
515	20240905	101600	173749233	1004	1004	1004	1004	13
516	20240905	101500	173736181	1004	1004	1004	1004	0
517	20240905	101400	173736181	1004	1004	1004	1004	105
518	20240905	101300	173630761	1005	1007	1007	1005	24851
519	20240905	101200	148634648	1007	1007	1007	1007	0
520	20240905	101100	148634648	1007	1007	1007	1007	566
521	20240905	101000	148064686	1009	1009	1009	1009	10
522	20240905	100900	148054596	1007	1007	1007	1007	104
523	20240905	100800	147949868	1007	1007	1007	1007	0
524	20240905	100700	147949868	1007	1007	1007	1007	0
525	20240905	100600	147949868	1007	1007	1007	1007	104
526	20240905	100500	147845140	1009	1009	1009	1009	4
527	20240905	100400	147841104	1008	1008	1008	1008	1150
528	20240905	100300	146681904	1009	1008	1009	1008	842
529	20240905	100200	145833166	1008	1007	1008	1007	110
530	20240905	100100	145722356	1007	1007	1007	1007	700
531	20240905	100000	145017456	1007	1007	1007	1007	0
532	20240905	095900	145017456	1007	1007	1007	1007	216
533	20240905	095800	144799944	1007	1007	1007	1007	0
534	20240905	095700	144799944	1007	1007	1007	1007	93
535	20240905	095600	144706293	1007	1007	1007	1007	83
536	20240905	095500	144622712	1007	1007	1007	1007	13
537	20240905	095400	144609621	1009	1008	1009	1008	500
538	20240905	095300	144105601	1009	1009	1009	1009	0
539	20240905	095200	144105601	1009	1006	1009	1006	95
540	20240905	095100	144010025	1006	1008	1009	1006	4355
541	20240905	095000	139620210	1008	1009	1009	1008	93
542	20240905	094900	139526465	1008	1008	1009	1008	1799
543	20240905	094800	137713072	1009	1009	1009	1009	0
544	20240905	094700	137713072	1009	1006	1009	1006	205
545	20240905	094600	137506726	1007	1006	1007	1005	4334
546	20240905	094500	133146816	1006	1008	1008	1005	14112
547	20240905	094400	118951716	1009	1009	1009	1009	1
548	20240905	094300	118950707	1007	1006	1007	1006	92
549	20240905	094200	118858154	1009	1009	1009	1009	11
550	20240905	094100	118847055	1006	1006	1006	1006	1800
551	20240905	094000	117036255	1006	1006	1006	1006	3137
552	20240905	093900	113880433	1009	1009	1009	1009	1
553	20240905	093800	113879424	1006	1006	1006	1006	13
554	20240905	093700	113866346	1009	1009	1009	1009	4
555	20240905	093600	113862310	1009	1007	1009	1006	1220
556	20240905	093500	112633893	1009	1009	1009	1009	0
557	20240905	093400	112633893	1009	1009	1009	1006	20
558	20240905	093300	112613752	1010	1010	1010	1010	12
559	20240905	093200	112601632	1010	1006	1010	1006	65
560	20240905	093100	112536038	1010	1009	1010	1006	407
561	20240905	093000	112126561	1006	1006	1006	1006	13340
562	20240905	092900	98706521	1006	1010	1010	1006	880
563	20240905	092800	97821061	1009	1009	1010	1009	47
564	20240905	092700	97773635	1010	1010	1010	1010	0
565	20240905	092600	97773635	1010	1010	1010	1010	0
566	20240905	092500	97773635	1010	1010	1010	1010	0
567	20240905	092400	97773635	1010	1010	1010	1010	0
568	20240905	092300	97773635	1010	1010	1010	1010	500
569	20240905	092200	97268635	1010	1010	1010	1009	503
570	20240905	092100	96761105	1009	1009	1010	1009	17
571	20240905	092000	96743951	1009	1009	1009	1009	0
572	20240905	091900	96743951	1009	1009	1009	1009	1780
573	20240905	091800	94947931	1009	1009	1009	1009	400
574	20240905	091700	94544331	1009	1009	1009	1009	1
575	20240905	091600	94543322	1009	1009	1009	1009	111
576	20240905	091500	94431323	1010	1009	1010	1009	3921
577	20240905	091400	90473113	1008	1008	1008	1008	341
578	20240905	091300	90129385	1008	1009	1009	1008	14481
579	20240905	091200	75518057	1009	1008	1009	1008	56130
580	20240905	091100	18906591	1005	1006	1006	1005	1376
581	20240905	091000	17522661	1009	1009	1009	1009	7
582	20240905	090900	17515598	1009	1009	1009	1009	4
583	20240905	090800	17511562	1009	1009	1009	1009	8970
584	20240905	090700	8460832	1009	1009	1009	1009	100
585	20240905	090600	8359932	1009	1009	1009	1009	0
586	20240905	090500	8359932	1009	1009	1009	1009	20
587	20240905	090400	8339752	1003	1003	1003	1003	1000
588	20240905	090300	7336752	1010	1009	1010	1009	3000
589	20240905	090200	4307339	1010	1002	1011	1002	3517
590	20240905	090100	762687	1002	1002	1002	1002	100
591	20240905	090000	662487	1002	1002	1008	1002	660