KissMeData/018620/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190300	45807624	992	992	992	992	305
3	20240913	190200	45807624	992	992	992	992	0
4	20240913	190100	45807624	992	992	992	992	0
5	20240913	190000	45807624	992	992	992	992	0
6	20240913	185900	45807624	992	992	992	992	0
7	20240913	185800	45807624	992	992	992	992	0
8	20240913	185700	45807624	992	992	992	992	0
9	20240913	185600	45807624	992	992	992	992	0
10	20240913	185500	45807624	992	992	992	992	0
11	20240913	185400	45807624	992	992	992	992	0
12	20240913	185300	45807624	992	992	992	992	0
13	20240913	185200	45807624	992	992	992	992	0
14	20240913	185100	45807624	992	992	992	992	0
15	20240913	185000	45807624	992	992	992	992	0
16	20240913	184900	45807624	992	992	992	992	0
17	20240913	184800	45807624	992	992	992	992	0
18	20240913	184700	45807624	992	992	992	992	0
19	20240913	184600	45807624	992	992	992	992	0
20	20240913	184500	45807624	992	992	992	992	0
21	20240913	184400	45807624	992	992	992	992	0
22	20240913	184300	45807624	992	992	992	992	0
23	20240913	184200	45807624	992	992	992	992	0
24	20240913	184100	45807624	992	992	992	992	0
25	20240913	184000	45807624	992	992	992	992	0
26	20240913	183900	45807624	992	992	992	992	0
27	20240913	183800	45807624	992	992	992	992	0
28	20240913	183700	45807624	992	992	992	992	0
29	20240913	183600	45807624	992	992	992	992	0
30	20240913	183500	45807624	992	992	992	992	0
31	20240913	183400	45807624	992	992	992	992	0
32	20240913	183300	45807624	992	992	992	992	305
33	20240913	183200	45807624	992	992	992	992	0
34	20240913	183100	45807624	992	992	992	992	0
35	20240913	183000	45807624	992	992	992	992	0
36	20240913	182900	45807624	992	992	992	992	0
37	20240913	182800	45807624	992	992	992	992	0
38	20240913	182700	45807624	992	992	992	992	0
39	20240913	182600	45807624	992	992	992	992	0
40	20240913	182500	45807624	992	992	992	992	0
41	20240913	182400	45807624	992	992	992	992	0
42	20240913	182300	45807624	992	992	992	992	0
43	20240913	182200	45807624	992	992	992	992	0
44	20240913	182100	45807624	992	992	992	992	0
45	20240913	182000	45807624	992	992	992	992	0
46	20240913	181900	45807624	992	992	992	992	0
47	20240913	181800	45807624	992	992	992	992	0
48	20240913	181700	45807624	992	992	992	992	0
49	20240913	181600	45807624	992	992	992	992	0
50	20240913	181500	45807624	992	992	992	992	0
51	20240913	181400	45807624	992	992	992	992	0
52	20240913	181300	45807624	992	992	992	992	0
53	20240913	181200	45807624	992	992	992	992	0
54	20240913	181100	45807624	992	992	992	992	0
55	20240913	181000	45807624	992	992	992	992	0
56	20240913	180900	45807624	992	992	992	992	0
57	20240913	180800	45807624	992	992	992	992	0
58	20240913	180700	45807624	992	992	992	992	0
59	20240913	180600	45807624	992	992	992	992	0
60	20240913	180500	45807624	992	992	992	992	0
61	20240913	180400	45807624	992	992	992	992	0
62	20240913	180300	45807624	992	992	992	992	305
63	20240913	180200	45807624	992	992	992	992	0
64	20240913	180100	45807624	992	992	992	992	0
65	20240913	180000	45807624	992	992	992	992	0
66	20240913	175900	45807624	992	992	992	992	0
67	20240913	175800	45807624	992	992	992	992	0
68	20240913	175700	45807624	992	992	992	992	0
69	20240913	175600	45807624	992	992	992	992	0
70	20240913	175500	45807624	992	992	992	992	0
71	20240913	175400	45807624	992	992	992	992	0
72	20240913	175300	45807624	992	992	992	992	0
73	20240913	175200	45807624	992	992	992	992	0
74	20240913	175100	45807624	992	992	992	992	0
75	20240913	175000	45807624	992	992	992	992	0
76	20240913	174900	45807624	992	992	992	992	0
77	20240913	174800	45807624	992	992	992	992	0
78	20240913	174700	45807624	992	992	992	992	0
79	20240913	174600	45807624	992	992	992	992	0
80	20240913	174500	45807624	992	992	992	992	0
81	20240913	174400	45807624	992	992	992	992	0
82	20240913	174300	45807624	992	992	992	992	0
83	20240913	174200	45807624	992	992	992	992	0
84	20240913	174100	45807624	992	992	992	992	0
85	20240913	174000	45807624	992	992	992	992	0
86	20240913	173900	45807624	992	992	992	992	0
87	20240913	173800	45807624	992	992	992	992	0
88	20240913	173700	45807624	992	992	992	992	0
89	20240913	173600	45807624	992	992	992	992	0
90	20240913	173500	45807624	992	992	992	992	0
91	20240913	173400	45807624	992	992	992	992	0
92	20240913	173300	45807624	992	992	992	992	305
93	20240913	173200	45807624	992	992	992	992	0
94	20240913	173100	45807624	992	992	992	992	0
95	20240913	173000	45807624	992	992	992	992	0
96	20240913	172900	45807624	992	992	992	992	0
97	20240913	172800	45807624	992	992	992	992	0
98	20240913	172700	45807624	992	992	992	992	0
99	20240913	172600	45807624	992	992	992	992	0
100	20240913	172500	45807624	992	992	992	992	0
101	20240913	172400	45807624	992	992	992	992	0
102	20240913	172300	45807624	992	992	992	992	0
103	20240913	172200	45807624	992	992	992	992	0
104	20240913	172100	45807624	992	992	992	992	0
105	20240913	172000	45807624	992	992	992	992	0
106	20240913	171900	45807624	992	992	992	992	0
107	20240913	171800	45807624	992	992	992	992	0
108	20240913	171700	45807624	992	992	992	992	0
109	20240913	171600	45807624	992	992	992	992	0
110	20240913	171500	45807624	992	992	992	992	0
111	20240913	171400	45807624	992	992	992	992	0
112	20240913	171300	45807624	992	992	992	992	0
113	20240913	171200	45807624	992	992	992	992	0
114	20240913	171100	45807624	992	992	992	992	0
115	20240913	171000	45807624	992	992	992	992	0
116	20240913	170900	45807624	992	992	992	992	0
117	20240913	170800	45807624	992	992	992	992	0
118	20240913	170700	45807624	992	992	992	992	0
119	20240913	170600	45807624	992	992	992	992	0
120	20240913	170500	45807624	992	992	992	992	0
121	20240913	170400	45807624	992	992	992	992	0
122	20240913	170300	45807624	992	992	992	992	305
123	20240913	170200	45807624	992	992	992	992	0
124	20240913	170100	45807624	992	992	992	992	0
125	20240913	170000	45807624	992	992	992	992	0
126	20240913	165900	45807624	992	992	992	992	0
127	20240913	165800	45807624	992	992	992	992	0
128	20240913	165700	45807624	992	992	992	992	0
129	20240913	165600	45807624	992	992	992	992	0
130	20240913	165500	45807624	992	992	992	992	0
131	20240913	165400	45807624	992	992	992	992	0
132	20240913	165300	45807624	992	992	992	992	0
133	20240913	165200	45807624	992	992	992	992	0
134	20240913	165100	45807624	992	992	992	992	0
135	20240913	165000	45807624	992	992	992	992	0
136	20240913	164900	45807624	992	992	992	992	0
137	20240913	164800	45807624	992	992	992	992	0
138	20240913	164700	45807624	992	992	992	992	0
139	20240913	164600	45807624	992	992	992	992	0
140	20240913	164500	45807624	992	992	992	992	0
141	20240913	164400	45807624	992	992	992	992	0
142	20240913	164300	45807624	992	992	992	992	0
143	20240913	164200	45807624	992	992	992	992	0
144	20240913	164100	45807624	992	992	992	992	0
145	20240913	164000	45807624	992	992	992	992	0
146	20240913	163900	45807624	992	992	992	992	0
147	20240913	163800	45807624	992	992	992	992	0
148	20240913	163700	45807624	992	992	992	992	0
149	20240913	163600	45807624	992	992	992	992	0
150	20240913	163500	45807624	992	992	992	992	0
151	20240913	163400	45807624	992	992	992	992	0
152	20240913	163300	45807624	992	992	992	992	305
153	20240913	163200	45807624	992	992	992	992	0
154	20240913	163100	45807624	992	992	992	992	0
155	20240913	163000	45807624	992	992	992	992	0
156	20240913	162900	45807624	992	992	992	992	0
157	20240913	162800	45807624	992	992	992	992	0
158	20240913	162700	45807624	992	992	992	992	0
159	20240913	162600	45807624	992	992	992	992	0
160	20240913	162500	45807624	992	992	992	992	0
161	20240913	162400	45807624	992	992	992	992	0
162	20240913	162300	45807624	992	992	992	992	0
163	20240913	162200	45807624	992	992	992	992	0
164	20240913	162100	45807624	992	992	992	992	0
165	20240913	162000	45807624	992	992	992	992	0
166	20240913	161900	45807624	992	992	992	992	0
167	20240913	161800	45807624	992	992	992	992	0
168	20240913	161700	45807624	992	992	992	992	0
169	20240913	161600	45807624	992	992	992	992	0
170	20240913	161500	45807624	992	992	992	992	0
171	20240913	161400	45807624	992	992	992	992	0
172	20240913	161300	45807624	992	992	992	992	0
173	20240913	161200	45807624	992	992	992	992	0
174	20240913	161100	45807624	992	992	992	992	0
175	20240913	161000	45807624	992	992	992	992	0
176	20240913	160900	45807624	992	992	992	992	0
177	20240913	160800	45807624	992	992	992	992	0
178	20240913	160700	45807624	992	992	992	992	0
179	20240913	160600	45807624	992	992	992	992	0
180	20240913	160500	45807624	992	992	992	992	0
181	20240913	160400	45807624	992	992	992	992	0
182	20240913	160300	45807624	992	992	992	992	305
183	20240913	160200	45807624	992	992	992	992	0
184	20240913	160100	45807624	992	992	992	992	0
185	20240913	160000	45807624	992	992	992	992	0
186	20240913	155900	45807624	992	992	992	992	0
187	20240913	155800	45807624	992	992	992	992	0
188	20240913	155700	45807624	992	992	992	992	0
189	20240913	155600	45807624	992	992	992	992	0
190	20240913	155500	45807624	992	992	992	992	0
191	20240913	155400	45807624	992	992	992	992	0
192	20240913	155300	45807624	992	992	992	992	0
193	20240913	155200	45807624	992	992	992	992	0
194	20240913	155100	45807624	992	992	992	992	0
195	20240913	155000	45807624	992	992	992	992	0
196	20240913	154900	45807624	992	992	992	992	0
197	20240913	154800	45807624	992	992	992	992	0
198	20240913	154700	45807624	992	992	992	992	0
199	20240913	154600	45807624	992	992	992	992	0
200	20240913	154500	45807624	992	992	992	992	0
201	20240913	154400	45807624	992	992	992	992	0
202	20240913	154300	45807624	992	992	992	992	0
203	20240913	154200	45807624	992	992	992	992	0
204	20240913	154100	45807624	992	992	992	992	0
205	20240913	154000	45807624	992	992	992	992	0
206	20240913	153900	45807624	992	992	992	992	0
207	20240913	153800	45807624	992	992	992	992	0
208	20240913	153700	45807624	992	992	992	992	0
209	20240913	153600	45807624	992	992	992	992	0
210	20240913	153500	45807624	992	992	992	992	0
211	20240913	153400	45807624	992	992	992	992	0
212	20240913	153300	45807624	992	992	992	992	305
213	20240913	153200	45807624	992	992	992	992	0
214	20240913	153100	45807624	992	992	992	992	0
215	20240913	153000	45807624	992	992	992	992	305
216	20240913	152900	45505064	992	992	992	992	0
217	20240913	152800	45505064	992	992	992	992	0
218	20240913	152700	45505064	992	992	992	992	0
219	20240913	152600	45505064	992	992	992	992	0
220	20240913	152500	45505064	992	992	992	992	0
221	20240913	152400	45505064	992	992	992	992	0
222	20240913	152300	45505064	992	992	992	992	0
223	20240913	152200	45505064	992	992	992	992	0
224	20240913	152100	45505064	992	992	992	992	0
225	20240913	152000	45505064	992	992	992	992	0
226	20240913	151900	45505064	992	993	993	992	1500
227	20240913	151800	44016944	997	997	997	997	7
228	20240913	151700	44009965	997	994	997	992	5006
229	20240913	151600	39039086	994	997	997	994	251
230	20240913	151500	38789571	996	996	996	996	7
231	20240913	151400	38782599	996	996	996	996	7
232	20240913	151300	38775627	996	996	996	996	106
233	20240913	151200	38670051	996	996	996	996	6
234	20240913	151100	38664075	996	996	996	996	217
235	20240913	151000	38447943	996	997	997	996	7
236	20240913	150900	38440965	997	997	997	997	409
237	20240913	150800	38033192	994	998	998	994	2456
238	20240913	150700	35591904	998	998	998	998	14
239	20240913	150600	35577932	994	999	999	994	3507
240	20240913	150500	32088984	999	999	999	999	6
241	20240913	150400	32082990	998	999	999	998	162
242	20240913	150300	31921302	999	999	999	999	7
243	20240913	150200	31914309	999	999	999	999	7
244	20240913	150100	31907316	999	999	999	999	6
245	20240913	150000	31901322	999	999	999	999	1006
246	20240913	145900	30896328	999	999	999	999	15
247	20240913	145800	30881343	999	999	999	999	6
248	20240913	145700	30875349	999	998	999	998	982
249	20240913	145600	29895306	999	999	999	999	6
250	20240913	145500	29889312	999	999	999	999	7
251	20240913	145400	29882319	999	999	999	999	7
252	20240913	145300	29875326	999	999	999	999	6
253	20240913	145200	29869332	999	999	999	999	7
254	20240913	145100	29862339	999	999	999	999	14
255	20240913	145000	29848353	999	999	999	999	7
256	20240913	144900	29841360	999	999	999	999	6
257	20240913	144800	29835366	999	999	999	999	40
258	20240913	144700	29795406	1000	1000	1000	1000	8
259	20240913	144600	29787406	1000	1000	1000	1000	13
260	20240913	144500	29774406	1000	1000	1000	1000	7
261	20240913	144400	29767406	1000	1000	1000	1000	6
262	20240913	144300	29761406	1000	1000	1000	1000	19
263	20240913	144200	29742406	1000	1000	1000	1000	7
264	20240913	144100	29735406	1000	1000	1000	1000	6
265	20240913	144000	29729406	1000	1000	1000	1000	7
266	20240913	143900	29722406	999	999	999	999	74
267	20240913	143800	29648480	999	999	999	999	8
268	20240913	143700	29640488	999	999	999	999	6
269	20240913	143600	29634494	999	999	999	999	13
270	20240913	143500	29621507	999	1000	1000	999	40
271	20240913	143400	29581539	1000	1000	1000	1000	6
272	20240913	143300	29575539	1000	1000	1000	1000	14
273	20240913	143200	29561539	1000	999	1000	999	36
274	20240913	143100	29525573	999	999	999	999	7
275	20240913	143000	29518580	999	999	999	999	7
276	20240913	142900	29511587	999	999	999	999	6
277	20240913	142800	29505593	999	999	999	999	8
278	20240913	142700	29497601	999	999	999	999	13
279	20240913	142600	29484614	999	999	999	999	7
280	20240913	142500	29477621	999	999	999	999	7
281	20240913	142400	29470628	999	999	999	999	7
282	20240913	142300	29463635	999	999	999	999	14
283	20240913	142200	29449649	999	999	999	999	6
284	20240913	142100	29443655	999	999	999	999	7
285	20240913	142000	29436662	999	1000	1000	999	38
286	20240913	141900	29398693	1000	1000	1000	1000	6
287	20240913	141800	29392693	1000	1000	1000	1000	7
288	20240913	141700	29385693	1000	1000	1000	1000	6
289	20240913	141600	29379693	1000	1000	1000	1000	17
290	20240913	141500	29362693	1000	1000	1000	1000	45
291	20240913	141400	29317693	1000	1000	1000	1000	7
292	20240913	141300	29310693	1000	1000	1000	1000	6
293	20240913	141200	29304693	1000	1000	1000	1000	7
294	20240913	141100	29297693	1000	999	1000	999	89
295	20240913	141000	29208777	999	999	999	999	365
296	20240913	140900	28844142	999	999	999	999	7
297	20240913	140800	28837149	999	999	999	999	7
298	20240913	140700	28830156	999	999	999	999	6
299	20240913	140600	28824162	999	999	999	999	15
300	20240913	140500	28809177	999	999	999	999	6
301	20240913	140400	28803183	999	999	999	999	8
302	20240913	140300	28795191	999	999	999	999	6
303	20240913	140200	28789197	999	999	999	999	7
304	20240913	140100	28782204	999	999	999	999	14
305	20240913	140000	28768218	999	999	999	999	7
306	20240913	135900	28761225	999	999	999	999	7
307	20240913	135800	28754232	999	999	999	999	6
308	20240913	135700	28748238	999	999	999	999	7
309	20240913	135600	28741245	999	999	999	999	14
310	20240913	135500	28727259	999	999	999	999	6
311	20240913	135400	28721265	999	999	999	999	7
312	20240913	135300	28714272	999	999	999	999	6
313	20240913	135200	28708278	999	999	999	999	8
314	20240913	135100	28700286	999	999	999	999	240
315	20240913	135000	28460526	999	999	999	999	7
316	20240913	134900	28453533	998	998	999	998	509
317	20240913	134800	27945545	998	998	998	998	7
318	20240913	134700	27938559	998	998	998	998	7
319	20240913	134600	27931573	998	998	998	998	13
320	20240913	134500	27918599	998	998	998	998	7
321	20240913	134400	27911613	998	998	998	998	7
322	20240913	134300	27904627	998	998	998	998	7
323	20240913	134200	27897641	998	998	998	998	7
324	20240913	134100	27890655	998	997	998	997	167
325	20240913	134000	27724149	998	998	998	998	7
326	20240913	133900	27717163	998	998	998	998	6
327	20240913	133800	27711175	998	998	998	998	6
328	20240913	133700	27705187	998	998	998	998	8
329	20240913	133600	27697203	998	998	998	998	6
330	20240913	133500	27691215	998	998	998	998	7
331	20240913	133400	27684229	998	998	998	998	6
332	20240913	133300	27678241	998	997	998	997	171
333	20240913	133200	27507746	998	998	998	998	6
334	20240913	133100	27501758	998	998	998	998	6
335	20240913	133000	27495770	998	998	998	998	7
336	20240913	132900	27488784	998	998	998	998	7
337	20240913	132800	27481798	998	998	998	998	7
338	20240913	132700	27474812	998	998	998	998	6
339	20240913	132600	27468824	997	998	998	997	960
340	20240913	132500	26510745	999	999	999	999	8
341	20240913	132400	26502753	999	999	999	999	6
342	20240913	132300	26496759	999	999	999	999	7
343	20240913	132200	26489766	999	999	999	999	6
344	20240913	132100	26483772	999	999	999	999	9
345	20240913	132000	26474781	999	999	999	999	6
346	20240913	131900	26468787	998	999	999	998	92
347	20240913	131800	26376965	999	1000	1000	999	95
348	20240913	131700	26282053	1000	1000	1000	1000	7
349	20240913	131600	26275053	1000	1000	1000	1000	7
350	20240913	131500	26268053	999	999	999	999	3268
351	20240913	131400	23003321	999	999	999	999	6
352	20240913	131300	22997327	999	999	999	999	8
353	20240913	131200	22989335	999	999	999	999	6
354	20240913	131100	22983341	999	999	999	999	7
355	20240913	131000	22976348	999	999	999	999	10
356	20240913	130900	22966358	999	998	999	998	219
357	20240913	130800	22747788	998	999	999	998	206
358	20240913	130700	22542197	998	998	998	998	156
359	20240913	130600	22386509	998	999	999	998	95
360	20240913	130500	22291692	998	999	999	998	70
361	20240913	130400	22221825	999	999	999	999	7
362	20240913	130300	22214832	999	999	999	999	6
363	20240913	130200	22208838	999	999	999	999	6
364	20240913	130100	22202844	999	999	999	999	8
365	20240913	130000	22194852	999	999	999	999	7
366	20240913	125900	22187859	999	999	999	999	7
367	20240913	125800	22180866	999	999	999	999	6
368	20240913	125700	22174872	999	998	999	998	30
369	20240913	125600	22144924	999	999	999	999	6
370	20240913	125500	22138930	999	999	999	999	6
371	20240913	125400	22132936	999	999	999	999	8
372	20240913	125300	22124944	999	998	999	998	31
373	20240913	125200	22094000	998	999	999	998	35
374	20240913	125100	22059063	999	999	999	999	6
375	20240913	125000	22053069	999	999	999	999	7
376	20240913	124900	22046076	999	999	999	999	7
377	20240913	124800	22039083	999	999	999	999	6
378	20240913	124700	22033089	999	999	999	999	7
379	20240913	124600	22026096	999	999	999	999	7
380	20240913	124500	22019103	999	999	999	999	7
381	20240913	124400	22012110	999	999	999	999	6
382	20240913	124300	22006116	999	999	999	999	6
383	20240913	124200	22000122	999	999	999	999	8
384	20240913	124100	21992130	999	999	999	999	39
385	20240913	124000	21953169	999	999	999	999	7
386	20240913	123900	21946176	999	999	999	999	7
387	20240913	123800	21939183	999	999	999	999	7
388	20240913	123700	21932190	999	999	999	999	158
389	20240913	123600	21774348	999	999	999	999	6
390	20240913	123500	21768354	999	999	999	999	7
391	20240913	123400	21761361	999	999	999	999	7
392	20240913	123300	21754368	999	999	999	999	7
393	20240913	123200	21747375	999	999	999	999	6
394	20240913	123100	21741381	999	999	999	999	6
395	20240913	123000	21735387	999	999	999	999	8
396	20240913	122900	21727395	999	999	999	999	6
397	20240913	122800	21721401	999	999	999	999	7
398	20240913	122700	21714408	999	999	999	999	6
399	20240913	122600	21708414	999	999	999	999	7
400	20240913	122500	21701421	999	999	999	999	7
401	20240913	122400	21694428	999	999	999	999	6
402	20240913	122300	21688434	999	999	999	999	7
403	20240913	122200	21681441	999	999	999	999	8
404	20240913	122100	21673449	999	999	999	999	8
405	20240913	122000	21665457	999	999	999	999	6
406	20240913	121900	21659463	999	999	999	999	7
407	20240913	121800	21652470	999	999	999	999	8
408	20240913	121700	21644478	999	999	999	999	9
409	20240913	121600	21635487	999	999	999	999	7
410	20240913	121500	21628494	999	999	999	999	6
411	20240913	121400	21622500	999	999	999	999	7
412	20240913	121300	21615507	999	999	999	999	7
413	20240913	121200	21608514	999	999	999	999	6
414	20240913	121100	21602520	999	999	999	999	7
415	20240913	121000	21595527	999	999	999	999	7
416	20240913	120900	21588534	999	999	999	999	6
417	20240913	120800	21582540	999	999	999	999	7
418	20240913	120700	21575547	999	999	999	999	7
419	20240913	120600	21568554	999	999	999	999	7
420	20240913	120500	21561561	999	999	999	999	6
421	20240913	120400	21555567	999	999	999	999	11
422	20240913	120300	21544578	999	999	999	999	8
423	20240913	120200	21536586	999	999	999	999	6
424	20240913	120100	21530592	999	999	999	999	7
425	20240913	120000	21523599	999	999	999	999	6
426	20240913	115900	21517605	994	999	999	994	58
427	20240913	115800	21459913	999	999	999	999	7
428	20240913	115700	21452920	999	999	999	999	6
429	20240913	115600	21446926	999	999	999	999	7
430	20240913	115500	21439933	999	999	999	999	7
431	20240913	115400	21432940	999	999	999	999	60
432	20240913	115300	21373000	999	999	999	999	6
433	20240913	115200	21367006	999	999	999	999	7
434	20240913	115100	21360013	999	999	999	999	7
435	20240913	115000	21353020	999	997	999	997	745
436	20240913	114900	20610243	999	999	999	999	7
437	20240913	114800	20603250	999	999	999	999	6
438	20240913	114700	20597256	999	999	999	999	8
439	20240913	114600	20589264	999	995	999	995	18
440	20240913	114500	20571330	999	999	999	999	10
441	20240913	114400	20561340	999	999	999	999	7
442	20240913	114300	20554347	999	999	999	999	12
443	20240913	114200	20542359	999	999	999	999	7
444	20240913	114100	20535366	999	999	999	999	6
445	20240913	114000	20529372	999	999	999	999	8
446	20240913	113900	20521380	999	999	999	999	7
447	20240913	113800	20514387	999	999	999	999	6
448	20240913	113700	20508393	999	999	999	999	7
449	20240913	113600	20501400	999	999	999	999	6
450	20240913	113500	20495406	999	999	999	999	8
451	20240913	113400	20487414	999	994	999	994	156
452	20240913	113300	20332320	994	995	999	994	853
453	20240913	113200	19483711	999	999	999	999	7
454	20240913	113100	19476718	999	999	999	999	7
455	20240913	113000	19469725	999	999	999	999	7
456	20240913	112900	19462732	999	999	999	999	6
457	20240913	112800	19456738	999	999	999	999	7
458	20240913	112700	19449745	999	999	999	999	7
459	20240913	112600	19442752	999	999	999	999	6
460	20240913	112500	19436758	999	999	999	999	7
461	20240913	112400	19429765	999	999	999	999	6
462	20240913	112300	19423771	999	999	999	999	8
463	20240913	112200	19415779	999	999	999	999	6
464	20240913	112100	19409785	999	999	999	999	6
465	20240913	112000	19403791	999	999	999	999	130
466	20240913	111900	19273921	999	999	999	999	6
467	20240913	111800	19267927	999	999	999	999	307
468	20240913	111700	18961234	999	999	999	999	6
469	20240913	111600	18955240	999	999	999	999	1109
470	20240913	111500	17847349	999	999	999	999	6
471	20240913	111400	17841355	999	999	999	999	6
472	20240913	111300	17835361	999	999	999	999	7
473	20240913	111200	17828368	999	999	999	999	7
474	20240913	111100	17821375	999	999	999	999	7
475	20240913	111000	17814382	999	999	999	999	306
476	20240913	110900	17508688	999	999	999	999	6
477	20240913	110800	17502694	996	999	999	996	16
478	20240913	110700	17486734	999	999	999	999	6
479	20240913	110600	17480740	999	998	999	998	7
480	20240913	110500	17473753	995	995	995	995	3454
481	20240913	110400	14037023	995	995	995	995	13
482	20240913	110300	14024088	995	995	995	995	14
483	20240913	110200	14010158	995	995	995	995	6
484	20240913	110100	14004188	995	995	995	995	7
485	20240913	110000	13997223	995	995	995	995	7
486	20240913	105900	13990258	995	995	995	995	7
487	20240913	105800	13983293	995	995	995	995	6
488	20240913	105700	13977323	995	995	995	995	6
489	20240913	105600	13971353	995	995	995	995	15
490	20240913	105500	13956428	995	995	995	995	6
491	20240913	105400	13950458	995	995	995	995	7
492	20240913	105300	13943493	995	995	995	995	6
493	20240913	105200	13937523	995	995	995	995	8
494	20240913	105100	13929563	995	995	995	995	43
495	20240913	105000	13886778	995	995	995	995	71
496	20240913	104900	13816133	995	995	995	995	7
497	20240913	104800	13809168	995	995	995	995	7
498	20240913	104700	13802203	995	995	995	995	7
499	20240913	104600	13795238	995	995	995	995	6
500	20240913	104500	13789268	997	997	997	997	6
501	20240913	104400	13783286	997	997	997	997	8
502	20240913	104300	13775310	997	997	997	997	6
503	20240913	104200	13769328	997	997	997	997	7
504	20240913	104100	13762349	997	997	997	997	6
505	20240913	104000	13756367	997	997	997	997	8
506	20240913	103900	13748391	997	997	997	997	6
507	20240913	103800	13742409	997	997	997	997	6
508	20240913	103700	13736427	997	994	997	994	7
509	20240913	103600	13729457	994	994	994	994	7
510	20240913	103500	13722499	995	995	995	995	7
511	20240913	103400	13715534	995	995	995	995	6
512	20240913	103300	13709564	995	995	995	995	7
513	20240913	103200	13702599	995	995	995	995	7
514	20240913	103100	13695634	996	996	996	996	6
515	20240913	103000	13689658	996	996	996	996	7
516	20240913	102900	13682686	996	996	996	996	7
517	20240913	102800	13675714	997	997	997	997	6
518	20240913	102700	13669732	997	997	997	997	7
519	20240913	102600	13662753	997	997	997	997	6
520	20240913	102500	13656771	997	997	997	997	8
521	20240913	102400	13648795	990	998	998	990	530
522	20240913	102300	13123789	998	998	998	998	7
523	20240913	102200	13116803	998	998	998	998	6
524	20240913	102100	13110815	998	998	998	998	7
525	20240913	102000	13103829	998	998	998	998	7
526	20240913	101900	13096843	998	998	998	998	6
527	20240913	101800	13090855	998	998	998	998	7
528	20240913	101700	13083869	998	998	998	998	7
529	20240913	101600	13076883	997	998	998	995	30
530	20240913	101500	13046991	998	998	998	998	7
531	20240913	101400	13040005	998	998	998	998	6
532	20240913	101300	13034017	998	998	998	998	8
533	20240913	101200	13026033	998	997	998	997	6
534	20240913	101100	13020049	997	996	997	996	7
535	20240913	101000	13013076	996	996	996	996	6
536	20240913	100900	13007100	996	996	996	996	7
537	20240913	100800	13000128	996	996	996	996	7
538	20240913	100700	12993156	996	996	996	996	6
539	20240913	100600	12987180	996	996	996	996	7
540	20240913	100500	12980208	996	996	996	996	7
541	20240913	100400	12973236	996	996	996	996	6
542	20240913	100300	12967260	996	996	996	996	7
543	20240913	100200	12960288	996	996	996	996	7
544	20240913	100100	12953316	996	996	996	996	8
545	20240913	100000	12945348	996	996	996	996	6
546	20240913	095900	12939372	996	996	996	996	7
547	20240913	095800	12932400	996	996	996	996	6
548	20240913	095700	12926424	996	996	996	996	7
549	20240913	095600	12919452	996	996	996	996	7
550	20240913	095500	12912480	996	993	996	990	998
551	20240913	095400	11924148	996	996	996	996	7
552	20240913	095300	11917176	993	996	996	993	27
553	20240913	095200	11890344	996	996	996	996	6
554	20240913	095100	11884368	996	996	996	996	7
555	20240913	095000	11877396	996	996	996	996	6
556	20240913	094900	11871420	996	996	996	996	69
557	20240913	094800	11802696	995	996	996	995	72
558	20240913	094700	11731050	996	996	996	996	7
559	20240913	094600	11724078	996	996	996	996	7
560	20240913	094500	11717106	996	996	996	996	6
561	20240913	094400	11711130	996	996	996	996	7
562	20240913	094300	11704158	996	996	996	996	6
563	20240913	094200	11698182	996	996	996	996	8
564	20240913	094100	11690214	995	996	996	995	14
565	20240913	094000	11676271	995	996	996	995	16
566	20240913	093900	11660343	996	996	996	996	11
567	20240913	093800	11649387	996	996	996	996	7
568	20240913	093700	11642415	996	996	996	996	7
569	20240913	093600	11635443	997	997	997	997	6
570	20240913	093500	11629461	997	997	997	997	7
571	20240913	093400	11622482	997	997	997	997	7
572	20240913	093300	11615503	997	997	998	997	6
573	20240913	093200	11609519	997	997	997	997	7
574	20240913	093100	11602540	991	991	996	991	15
575	20240913	093000	11587638	996	996	996	996	8
576	20240913	092900	11579670	996	990	996	990	1106
577	20240913	092800	10484694	990	997	997	990	8
578	20240913	092700	10476731	997	992	997	990	3306
579	20240913	092600	7203141	992	997	997	992	2997
580	20240913	092500	4218370	997	997	997	997	7
581	20240913	092400	4211391	997	997	997	997	6
582	20240913	092300	4205409	994	998	998	994	15
583	20240913	092200	4190471	998	998	998	998	7
584	20240913	092100	4183485	998	998	998	998	6
585	20240913	092000	4177497	998	998	998	998	7
586	20240913	091900	4170511	998	998	998	998	6
587	20240913	091800	4164523	999	999	999	999	8
588	20240913	091700	4156531	1000	1000	1000	1000	6
589	20240913	091600	4150531	1000	1000	1000	1000	6
590	20240913	091500	4144531	992	1000	1000	992	649
591	20240913	091400	3499947	994	1000	1000	994	132
592	20240913	091300	3368697	995	998	1000	995	12
593	20240913	091200	3356730	998	998	998	998	6
594	20240913	091100	3350742	999	999	999	999	7
595	20240913	091000	3343749	1000	1000	1000	1000	7
596	20240913	090900	3336749	1000	994	1000	993	854
597	20240913	090800	2487831	993	999	999	993	79
598	20240913	090700	2409342	1000	995	1000	993	30
599	20240913	090600	2379493	995	995	995	995	341
600	20240913	090500	2040198	995	995	995	995	107
601	20240913	090400	1933733	995	995	995	995	6
602	20240913	090300	1927763	995	995	995	995	7
603	20240913	090200	1920798	995	995	995	995	7
604	20240913	090100	1913833	1000	1000	1000	1000	7
605	20240913	090000	1906833	1000	999	1000	999	1169