KissMeData/018620/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190300	53142182	990	990	990	990	257
3	20240911	190200	53142182	990	990	990	990	0
4	20240911	190100	53142182	990	990	990	990	0
5	20240911	190000	53142182	990	990	990	990	0
6	20240911	185900	53142182	990	990	990	990	0
7	20240911	185800	53142182	990	990	990	990	0
8	20240911	185700	53142182	990	990	990	990	0
9	20240911	185600	53142182	990	990	990	990	0
10	20240911	185500	53142182	990	990	990	990	0
11	20240911	185400	53142182	990	990	990	990	0
12	20240911	185300	53142182	990	990	990	990	0
13	20240911	185200	53142182	990	990	990	990	0
14	20240911	185100	53142182	990	990	990	990	0
15	20240911	185000	53142182	990	990	990	990	0
16	20240911	184900	53142182	990	990	990	990	0
17	20240911	184800	53142182	990	990	990	990	0
18	20240911	184700	53142182	990	990	990	990	0
19	20240911	184600	53142182	990	990	990	990	0
20	20240911	184500	53142182	990	990	990	990	0
21	20240911	184400	53142182	990	990	990	990	0
22	20240911	184300	53142182	990	990	990	990	0
23	20240911	184200	53142182	990	990	990	990	0
24	20240911	184100	53142182	990	990	990	990	0
25	20240911	184000	53142182	990	990	990	990	0
26	20240911	183900	53142182	990	990	990	990	0
27	20240911	183800	53142182	990	990	990	990	0
28	20240911	183700	53142182	990	990	990	990	0
29	20240911	183600	53142182	990	990	990	990	0
30	20240911	183500	53142182	990	990	990	990	0
31	20240911	183400	53142182	990	990	990	990	0
32	20240911	183300	53142182	990	990	990	990	257
33	20240911	183200	53142182	990	990	990	990	0
34	20240911	183100	53142182	990	990	990	990	0
35	20240911	183000	53142182	990	990	990	990	0
36	20240911	182900	53142182	990	990	990	990	0
37	20240911	182800	53142182	990	990	990	990	0
38	20240911	182700	53142182	990	990	990	990	0
39	20240911	182600	53142182	990	990	990	990	0
40	20240911	182500	53142182	990	990	990	990	0
41	20240911	182400	53142182	990	990	990	990	0
42	20240911	182300	53142182	990	990	990	990	0
43	20240911	182200	53142182	990	990	990	990	0
44	20240911	182100	53142182	990	990	990	990	0
45	20240911	182000	53142182	990	990	990	990	0
46	20240911	181900	53142182	990	990	990	990	0
47	20240911	181800	53142182	990	990	990	990	0
48	20240911	181700	53142182	990	990	990	990	0
49	20240911	181600	53142182	990	990	990	990	0
50	20240911	181500	53142182	990	990	990	990	0
51	20240911	181400	53142182	990	990	990	990	0
52	20240911	181300	53142182	990	990	990	990	0
53	20240911	181200	53142182	990	990	990	990	0
54	20240911	181100	53142182	990	990	990	990	0
55	20240911	181000	53142182	990	990	990	990	0
56	20240911	180900	53142182	990	990	990	990	0
57	20240911	180800	53142182	990	990	990	990	0
58	20240911	180700	53142182	990	990	990	990	0
59	20240911	180600	53142182	990	990	990	990	0
60	20240911	180500	53142182	990	990	990	990	0
61	20240911	180400	53142182	990	990	990	990	0
62	20240911	180300	53142182	990	990	990	990	257
63	20240911	180200	53142182	990	990	990	990	0
64	20240911	180100	53142182	990	990	990	990	0
65	20240911	180000	53142182	990	990	990	990	0
66	20240911	175900	53142182	990	990	990	990	0
67	20240911	175800	53142182	990	990	990	990	0
68	20240911	175700	53142182	990	990	990	990	0
69	20240911	175600	53142182	990	990	990	990	0
70	20240911	175500	53142182	990	990	990	990	0
71	20240911	175400	53142182	990	990	990	990	0
72	20240911	175300	53142182	990	990	990	990	0
73	20240911	175200	53142182	990	990	990	990	0
74	20240911	175100	53142182	990	990	990	990	0
75	20240911	175000	53142182	990	990	990	990	0
76	20240911	174900	53142182	990	990	990	990	0
77	20240911	174800	53142182	990	990	990	990	0
78	20240911	174700	53142182	990	990	990	990	0
79	20240911	174600	53142182	990	990	990	990	0
80	20240911	174500	53142182	990	990	990	990	0
81	20240911	174400	53142182	990	990	990	990	0
82	20240911	174300	53142182	990	990	990	990	0
83	20240911	174200	53142182	990	990	990	990	0
84	20240911	174100	53142182	990	990	990	990	0
85	20240911	174000	53142182	990	990	990	990	0
86	20240911	173900	53142182	990	990	990	990	0
87	20240911	173800	53142182	990	990	990	990	0
88	20240911	173700	53142182	990	990	990	990	0
89	20240911	173600	53142182	990	990	990	990	0
90	20240911	173500	53142182	990	990	990	990	0
91	20240911	173400	53142182	990	990	990	990	0
92	20240911	173300	53142182	990	990	990	990	257
93	20240911	173200	53142182	990	990	990	990	0
94	20240911	173100	53142182	990	990	990	990	0
95	20240911	173000	53142182	990	990	990	990	0
96	20240911	172900	53142182	990	990	990	990	0
97	20240911	172800	53142182	990	990	990	990	0
98	20240911	172700	53142182	990	990	990	990	0
99	20240911	172600	53142182	990	990	990	990	0
100	20240911	172500	53142182	990	990	990	990	0
101	20240911	172400	53142182	990	990	990	990	0
102	20240911	172300	53142182	990	990	990	990	0
103	20240911	172200	53142182	990	990	990	990	0
104	20240911	172100	53142182	990	990	990	990	0
105	20240911	172000	53142182	990	990	990	990	0
106	20240911	171900	53142182	990	990	990	990	0
107	20240911	171800	53142182	990	990	990	990	0
108	20240911	171700	53142182	990	990	990	990	0
109	20240911	171600	53142182	990	990	990	990	0
110	20240911	171500	53142182	990	990	990	990	0
111	20240911	171400	53142182	990	990	990	990	0
112	20240911	171300	53142182	990	990	990	990	0
113	20240911	171200	53142182	990	990	990	990	0
114	20240911	171100	53142182	990	990	990	990	0
115	20240911	171000	53142182	990	990	990	990	0
116	20240911	170900	53142182	990	990	990	990	0
117	20240911	170800	53142182	990	990	990	990	0
118	20240911	170700	53142182	990	990	990	990	0
119	20240911	170600	53142182	990	990	990	990	0
120	20240911	170500	53142182	990	990	990	990	0
121	20240911	170400	53142182	990	990	990	990	0
122	20240911	170300	53142182	990	990	990	990	257
123	20240911	170200	53142182	990	990	990	990	0
124	20240911	170100	53142182	990	990	990	990	0
125	20240911	170000	53142182	990	990	990	990	0
126	20240911	165900	53142182	990	990	990	990	0
127	20240911	165800	53142182	990	990	990	990	0
128	20240911	165700	53142182	990	990	990	990	0
129	20240911	165600	53142182	990	990	990	990	0
130	20240911	165500	53142182	990	990	990	990	0
131	20240911	165400	53142182	990	990	990	990	0
132	20240911	165300	53142182	990	990	990	990	0
133	20240911	165200	53142182	990	990	990	990	0
134	20240911	165100	53142182	990	990	990	990	0
135	20240911	165000	53142182	990	990	990	990	0
136	20240911	164900	53142182	990	990	990	990	0
137	20240911	164800	53142182	990	990	990	990	0
138	20240911	164700	53142182	990	990	990	990	0
139	20240911	164600	53142182	990	990	990	990	0
140	20240911	164500	53142182	990	990	990	990	0
141	20240911	164400	53142182	990	990	990	990	0
142	20240911	164300	53142182	990	990	990	990	0
143	20240911	164200	53142182	990	990	990	990	0
144	20240911	164100	53142182	990	990	990	990	0
145	20240911	164000	53142182	990	990	990	990	0
146	20240911	163900	53142182	990	990	990	990	0
147	20240911	163800	53142182	990	990	990	990	0
148	20240911	163700	53142182	990	990	990	990	0
149	20240911	163600	53142182	990	990	990	990	0
150	20240911	163500	53142182	990	990	990	990	0
151	20240911	163400	53142182	990	990	990	990	0
152	20240911	163300	53142182	990	990	990	990	257
153	20240911	163200	53142182	990	990	990	990	0
154	20240911	163100	53142182	990	990	990	990	0
155	20240911	163000	53142182	990	990	990	990	0
156	20240911	162900	53142182	990	990	990	990	0
157	20240911	162800	53142182	990	990	990	990	0
158	20240911	162700	53142182	990	990	990	990	0
159	20240911	162600	53142182	990	990	990	990	0
160	20240911	162500	53142182	990	990	990	990	0
161	20240911	162400	53142182	990	990	990	990	0
162	20240911	162300	53142182	990	990	990	990	0
163	20240911	162200	53142182	990	990	990	990	0
164	20240911	162100	53142182	990	990	990	990	0
165	20240911	162000	53142182	990	990	990	990	0
166	20240911	161900	53142182	990	990	990	990	0
167	20240911	161800	53142182	990	990	990	990	0
168	20240911	161700	53142182	990	990	990	990	0
169	20240911	161600	53142182	990	990	990	990	0
170	20240911	161500	53142182	990	990	990	990	0
171	20240911	161400	53142182	990	990	990	990	0
172	20240911	161300	53142182	990	990	990	990	0
173	20240911	161200	53142182	990	990	990	990	0
174	20240911	161100	53142182	990	990	990	990	0
175	20240911	161000	53142182	990	990	990	990	0
176	20240911	160900	53142182	990	990	990	990	0
177	20240911	160800	53142182	990	990	990	990	0
178	20240911	160700	53142182	990	990	990	990	0
179	20240911	160600	53142182	990	990	990	990	0
180	20240911	160500	53142182	990	990	990	990	0
181	20240911	160400	53142182	990	990	990	990	0
182	20240911	160300	53142182	990	990	990	990	257
183	20240911	160200	53142182	990	990	990	990	0
184	20240911	160100	53142182	990	990	990	990	0
185	20240911	160000	53142182	990	990	990	990	0
186	20240911	155900	53142182	990	990	990	990	0
187	20240911	155800	53142182	990	990	990	990	0
188	20240911	155700	53142182	990	990	990	990	0
189	20240911	155600	53142182	990	990	990	990	0
190	20240911	155500	53142182	990	990	990	990	0
191	20240911	155400	53142182	990	990	990	990	0
192	20240911	155300	53142182	990	990	990	990	0
193	20240911	155200	53142182	990	990	990	990	0
194	20240911	155100	53142182	990	990	990	990	0
195	20240911	155000	53142182	990	990	990	990	0
196	20240911	154900	53142182	990	990	990	990	0
197	20240911	154800	53142182	990	990	990	990	0
198	20240911	154700	53142182	990	990	990	990	0
199	20240911	154600	53142182	990	990	990	990	0
200	20240911	154500	53142182	990	990	990	990	0
201	20240911	154400	53142182	990	990	990	990	0
202	20240911	154300	53142182	990	990	990	990	0
203	20240911	154200	53142182	990	990	990	990	0
204	20240911	154100	53142182	990	990	990	990	0
205	20240911	154000	53142182	990	990	990	990	0
206	20240911	153900	53142182	990	990	990	990	0
207	20240911	153800	53142182	990	990	990	990	0
208	20240911	153700	53142182	990	990	990	990	0
209	20240911	153600	53142182	990	990	990	990	0
210	20240911	153500	53142182	990	990	990	990	0
211	20240911	153400	53142182	990	990	990	990	0
212	20240911	153300	53142182	990	990	990	990	257
213	20240911	153200	53142182	990	990	990	990	0
214	20240911	153100	53142182	990	990	990	990	0
215	20240911	153000	53142182	990	990	990	990	257
216	20240911	152900	52887752	977	977	977	977	0
217	20240911	152800	52887752	977	977	977	977	0
218	20240911	152700	52887752	977	977	977	977	0
219	20240911	152600	52887752	977	977	977	977	0
220	20240911	152500	52887752	977	977	977	977	0
221	20240911	152400	52887752	977	977	977	977	0
222	20240911	152300	52887752	977	977	977	977	0
223	20240911	152200	52887752	977	977	977	977	0
224	20240911	152100	52887752	977	977	977	977	0
225	20240911	152000	52887752	977	977	977	977	0
226	20240911	151900	52887752	977	977	977	977	0
227	20240911	151800	52887752	977	977	977	977	0
228	20240911	151700	52887752	977	977	977	977	0
229	20240911	151600	52887752	977	980	980	977	68
230	20240911	151500	52821244	983	983	983	983	0
231	20240911	151400	52821244	983	983	983	983	0
232	20240911	151300	52821244	983	983	983	983	0
233	20240911	151200	52821244	983	983	983	983	0
234	20240911	151100	52821244	983	983	983	983	0
235	20240911	151000	52821244	983	983	983	983	0
236	20240911	150900	52821244	983	983	983	983	0
237	20240911	150800	52821244	983	983	983	983	40
238	20240911	150700	52781924	982	982	982	982	2
239	20240911	150600	52779960	976	981	981	976	183
240	20240911	150500	52601216	984	984	984	984	0
241	20240911	150400	52601216	984	984	984	984	2
242	20240911	150300	52599248	986	986	986	986	1
243	20240911	150200	52598262	980	980	980	980	0
244	20240911	150100	52598262	980	980	980	980	0
245	20240911	150000	52598262	980	980	980	980	0
246	20240911	145900	52598262	980	980	980	980	0
247	20240911	145800	52598262	980	980	980	980	182
248	20240911	145700	52419902	986	986	988	986	29
249	20240911	145600	52391282	987	986	989	986	1205
250	20240911	145500	51199630	989	977	989	977	2000
251	20240911	145400	49224292	976	977	977	976	53
252	20240911	145300	49172542	977	977	977	975	4520
253	20240911	145200	44765064	977	980	980	977	1654
254	20240911	145100	43148575	980	980	980	980	410
255	20240911	145000	42746775	981	981	981	981	1
256	20240911	144900	42745794	981	981	981	981	9
257	20240911	144800	42736965	981	981	981	981	0
258	20240911	144700	42736965	981	981	981	981	0
259	20240911	144600	42736965	981	982	982	981	76
260	20240911	144500	42662393	981	981	981	981	0
261	20240911	144400	42662393	981	981	981	981	0
262	20240911	144300	42662393	981	981	981	981	66
263	20240911	144200	42597647	981	981	981	981	0
264	20240911	144100	42597647	981	981	981	981	0
265	20240911	144000	42597647	981	981	981	981	0
266	20240911	143900	42597647	981	981	981	981	0
267	20240911	143800	42597647	981	981	981	981	109
268	20240911	143700	42490718	982	982	982	982	12
269	20240911	143600	42478934	981	981	981	981	0
270	20240911	143500	42478934	981	981	981	981	360
271	20240911	143400	42125774	981	981	981	981	0
272	20240911	143300	42125774	981	981	981	981	0
273	20240911	143200	42125774	981	981	981	981	0
274	20240911	143100	42125774	981	981	981	981	4
275	20240911	143000	42121850	981	981	981	981	0
276	20240911	142900	42121850	981	981	981	981	2
277	20240911	142800	42119888	982	981	982	980	68
278	20240911	142700	42053243	981	981	981	981	0
279	20240911	142600	42053243	981	981	981	981	99
280	20240911	142500	41956124	982	982	982	982	104
281	20240911	142400	41853996	983	983	983	983	0
282	20240911	142300	41853996	983	983	983	983	2
283	20240911	142200	41852030	983	982	983	982	10
284	20240911	142100	41842202	982	982	982	982	312
285	20240911	142000	41535818	982	982	982	982	0
286	20240911	141900	41535818	982	982	982	982	2
287	20240911	141800	41533854	982	982	982	982	0
288	20240911	141700	41533854	982	982	982	982	0
289	20240911	141600	41533854	982	982	982	982	13
290	20240911	141500	41521088	983	983	983	983	1
291	20240911	141400	41520105	983	983	983	983	2
292	20240911	141300	41518139	983	983	983	983	2
293	20240911	141200	41516173	981	981	981	981	0
294	20240911	141100	41516173	981	981	981	981	0
295	20240911	141000	41516173	981	981	981	981	1000
296	20240911	140900	40535173	984	984	984	984	2
297	20240911	140800	40533205	985	985	985	985	0
298	20240911	140700	40533205	985	985	985	985	0
299	20240911	140600	40533205	985	985	985	985	0
300	20240911	140500	40533205	985	985	985	985	2
301	20240911	140400	40531235	986	986	986	986	2
302	20240911	140300	40529263	990	987	990	980	12810
303	20240911	140200	27943095	986	986	986	986	0
304	20240911	140100	27943095	986	986	986	986	260
305	20240911	140000	27686735	987	988	988	987	603
306	20240911	135900	27091469	988	988	988	988	0
307	20240911	135800	27091469	988	988	988	988	0
308	20240911	135700	27091469	988	988	988	988	0
309	20240911	135600	27091469	988	988	988	988	0
310	20240911	135500	27091469	988	988	988	988	21
311	20240911	135400	27070721	988	988	988	988	2
312	20240911	135300	27068745	988	988	988	988	6
313	20240911	135200	27062817	988	988	988	988	2
314	20240911	135100	27060841	988	988	988	988	1
315	20240911	135000	27059853	987	987	987	987	0
316	20240911	134900	27059853	987	987	987	987	0
317	20240911	134800	27059853	987	987	987	987	25
318	20240911	134700	27035178	986	986	986	986	0
319	20240911	134600	27035178	986	986	986	986	0
320	20240911	134500	27035178	986	986	986	986	0
321	20240911	134400	27035178	986	986	986	986	0
322	20240911	134300	27035178	986	986	986	986	0
323	20240911	134200	27035178	986	986	986	986	12
324	20240911	134100	27023346	987	987	987	987	100
325	20240911	134000	26924646	987	987	987	987	2
326	20240911	133900	26922672	987	987	987	987	2
327	20240911	133800	26920698	987	987	987	987	53
328	20240911	133700	26868387	987	987	987	987	14
329	20240911	133600	26854569	987	989	989	987	697
330	20240911	133500	26166096	989	989	989	989	1
331	20240911	133400	26165107	990	990	990	990	0
332	20240911	133300	26165107	990	990	990	990	0
333	20240911	133200	26165107	990	990	990	990	2
334	20240911	133100	26163127	989	989	989	989	300
335	20240911	133000	25866427	989	989	989	989	0
336	20240911	132900	25866427	989	989	989	989	0
337	20240911	132800	25866427	989	989	989	989	1166
338	20240911	132700	24713253	989	989	989	989	147
339	20240911	132600	24567870	989	989	989	989	0
340	20240911	132500	24567870	989	989	989	989	0
341	20240911	132400	24567870	989	989	989	989	0
342	20240911	132300	24567870	989	989	989	989	0
343	20240911	132200	24567870	989	989	989	989	0
344	20240911	132100	24567870	989	989	989	989	0
345	20240911	132000	24567870	989	989	989	989	0
346	20240911	131900	24567870	989	989	989	989	0
347	20240911	131800	24567870	989	989	989	989	0
348	20240911	131700	24567870	989	989	989	989	0
349	20240911	131600	24567870	989	989	989	989	0
350	20240911	131500	24567870	989	989	989	989	0
351	20240911	131400	24567870	989	989	989	989	0
352	20240911	131300	24567870	989	989	989	989	0
353	20240911	131200	24567870	989	989	989	989	0
354	20240911	131100	24567870	989	989	989	989	0
355	20240911	131000	24567870	989	989	989	989	138
356	20240911	130900	24431388	988	988	988	988	0
357	20240911	130800	24431388	988	988	988	988	137
358	20240911	130700	24296032	988	988	988	988	8
359	20240911	130600	24288128	986	986	986	986	0
360	20240911	130500	24288128	986	987	987	986	667
361	20240911	130400	23629978	987	987	987	987	0
362	20240911	130300	23629978	987	987	987	987	0
363	20240911	130200	23629978	987	989	989	987	667
364	20240911	130100	22971089	996	996	996	996	0
365	20240911	130000	22971089	996	996	996	996	0
366	20240911	125900	22971089	996	997	997	988	5485
367	20240911	125800	17535071	994	994	994	994	0
368	20240911	125700	17535071	994	994	994	994	0
369	20240911	125600	17535071	994	994	994	994	0
370	20240911	125500	17535071	994	994	994	994	0
371	20240911	125400	17535071	994	994	994	994	0
372	20240911	125300	17535071	994	994	994	994	0
373	20240911	125200	17535071	994	994	994	994	0
374	20240911	125100	17535071	994	994	994	994	0
375	20240911	125000	17535071	994	994	994	994	0
376	20240911	124900	17535071	994	994	994	994	0
377	20240911	124800	17535071	994	994	994	994	1
378	20240911	124700	17534077	994	994	994	994	0
379	20240911	124600	17534077	994	994	994	994	0
380	20240911	124500	17534077	994	994	994	994	0
381	20240911	124400	17534077	994	997	997	994	131
382	20240911	124300	17403833	997	997	997	997	10
383	20240911	124200	17393863	997	997	997	997	0
384	20240911	124100	17393863	997	997	997	997	0
385	20240911	124000	17393863	997	997	997	997	0
386	20240911	123900	17393863	997	997	997	997	0
387	20240911	123800	17393863	997	997	997	997	0
388	20240911	123700	17393863	997	997	997	997	1
389	20240911	123600	17392866	994	994	994	994	0
390	20240911	123500	17392866	994	994	994	994	0
391	20240911	123400	17392866	994	994	994	994	0
392	20240911	123300	17392866	994	994	994	994	0
393	20240911	123200	17392866	994	994	994	994	0
394	20240911	123100	17392866	994	994	994	994	0
395	20240911	123000	17392866	994	995	995	994	42
396	20240911	122900	17351114	997	997	997	997	0
397	20240911	122800	17351114	997	997	997	997	0
398	20240911	122700	17351114	997	997	997	997	0
399	20240911	122600	17351114	997	997	997	997	0
400	20240911	122500	17351114	997	997	997	997	0
401	20240911	122400	17351114	997	997	997	997	50
402	20240911	122300	17301264	997	997	997	997	0
403	20240911	122200	17301264	997	997	997	997	0
404	20240911	122100	17301264	997	997	997	997	0
405	20240911	122000	17301264	997	997	997	997	0
406	20240911	121900	17301264	997	997	997	997	0
407	20240911	121800	17301264	997	997	997	997	0
408	20240911	121700	17301264	997	997	997	997	0
409	20240911	121600	17301264	997	997	997	997	0
410	20240911	121500	17301264	997	997	997	997	0
411	20240911	121400	17301264	997	997	997	997	0
412	20240911	121300	17301264	997	997	997	997	0
413	20240911	121200	17301264	997	997	997	997	0
414	20240911	121100	17301264	997	997	997	997	0
415	20240911	121000	17301264	997	997	997	997	0
416	20240911	120900	17301264	997	997	997	997	0
417	20240911	120800	17301264	997	997	997	997	0
418	20240911	120700	17301264	997	997	997	997	0
419	20240911	120600	17301264	997	997	997	997	0
420	20240911	120500	17301264	997	997	997	997	0
421	20240911	120400	17301264	997	997	997	997	0
422	20240911	120300	17301264	997	997	997	997	0
423	20240911	120200	17301264	997	997	997	997	0
424	20240911	120100	17301264	997	997	997	997	0
425	20240911	120000	17301264	997	997	997	997	0
426	20240911	115900	17301264	997	997	997	997	0
427	20240911	115800	17301264	997	997	997	997	0
428	20240911	115700	17301264	997	997	997	997	0
429	20240911	115600	17301264	997	997	997	997	0
430	20240911	115500	17301264	997	997	997	997	0
431	20240911	115400	17301264	997	997	997	997	0
432	20240911	115300	17301264	997	997	997	997	0
433	20240911	115200	17301264	997	997	997	997	0
434	20240911	115100	17301264	997	997	997	997	0
435	20240911	115000	17301264	997	997	997	997	0
436	20240911	114900	17301264	997	997	997	997	0
437	20240911	114800	17301264	997	997	997	997	0
438	20240911	114700	17301264	997	997	997	997	0
439	20240911	114600	17301264	997	997	997	997	0
440	20240911	114500	17301264	997	997	997	997	0
441	20240911	114400	17301264	997	997	997	997	0
442	20240911	114300	17301264	997	997	997	997	0
443	20240911	114200	17301264	997	997	997	997	0
444	20240911	114100	17301264	997	997	997	997	0
445	20240911	114000	17301264	997	997	997	997	0
446	20240911	113900	17301264	997	997	997	997	0
447	20240911	113800	17301264	997	997	997	997	0
448	20240911	113700	17301264	997	997	997	997	0
449	20240911	113600	17301264	997	997	997	997	0
450	20240911	113500	17301264	997	997	997	997	0
451	20240911	113400	17301264	997	997	997	997	0
452	20240911	113300	17301264	997	997	997	997	0
453	20240911	113200	17301264	997	997	997	997	1
454	20240911	113100	17300267	997	997	997	997	0
455	20240911	113000	17300267	997	997	997	997	0
456	20240911	112900	17300267	997	997	997	997	0
457	20240911	112800	17300267	997	997	997	997	1
458	20240911	112700	17299270	990	990	990	990	0
459	20240911	112600	17299270	990	990	990	990	10
460	20240911	112500	17289370	989	989	989	989	0
461	20240911	112400	17289370	989	989	989	989	0
462	20240911	112300	17289370	989	989	989	989	0
463	20240911	112200	17289370	989	989	989	989	0
464	20240911	112100	17289370	989	989	989	989	0
465	20240911	112000	17289370	989	989	989	989	0
466	20240911	111900	17289370	989	997	997	989	7423
467	20240911	111800	9931486	997	997	997	997	0
468	20240911	111700	9931486	997	997	997	997	0
469	20240911	111600	9931486	997	997	997	997	0
470	20240911	111500	9931486	997	997	997	997	0
471	20240911	111400	9931486	997	997	997	997	0
472	20240911	111300	9931486	997	997	997	997	0
473	20240911	111200	9931486	997	997	997	997	2
474	20240911	111100	9929492	997	997	997	997	0
475	20240911	111000	9929492	997	997	997	997	0
476	20240911	110900	9929492	997	997	997	997	0
477	20240911	110800	9929492	997	997	997	997	2
478	20240911	110700	9927498	997	997	997	997	0
479	20240911	110600	9927498	997	997	997	997	100
480	20240911	110500	9827798	997	997	997	997	0
481	20240911	110400	9827798	997	997	997	997	0
482	20240911	110300	9827798	997	997	997	997	2
483	20240911	110200	9825804	997	997	997	997	0
484	20240911	110100	9825804	997	997	997	997	0
485	20240911	110000	9825804	997	997	997	997	0
486	20240911	105900	9825804	997	997	997	997	0
487	20240911	105800	9825804	997	997	997	997	10
488	20240911	105700	9815834	996	996	996	996	100
489	20240911	105600	9716234	996	996	996	996	0
490	20240911	105500	9716234	996	996	996	996	0
491	20240911	105400	9716234	996	996	996	996	0
492	20240911	105300	9716234	996	996	996	996	0
493	20240911	105200	9716234	996	993	996	993	36
494	20240911	105100	9680420	993	994	994	993	136
495	20240911	105000	9545340	996	996	996	996	0
496	20240911	104900	9545340	996	996	996	996	0
497	20240911	104800	9545340	996	996	996	996	0
498	20240911	104700	9545340	996	996	996	996	2
499	20240911	104600	9543348	996	996	996	996	0
500	20240911	104500	9543348	996	996	996	996	0
501	20240911	104400	9543348	996	996	996	996	0
502	20240911	104300	9543348	996	996	996	996	0
503	20240911	104200	9543348	996	996	996	996	0
504	20240911	104100	9543348	996	996	996	996	0
505	20240911	104000	9543348	996	996	996	996	0
506	20240911	103900	9543348	996	996	996	996	4
507	20240911	103800	9539364	991	991	991	991	0
508	20240911	103700	9539364	991	991	991	991	0
509	20240911	103600	9539364	991	991	991	991	0
510	20240911	103500	9539364	991	991	991	991	0
511	20240911	103400	9539364	991	992	992	991	1424
512	20240911	103300	8128072	993	996	996	993	240
513	20240911	103200	7889633	998	998	998	998	0
514	20240911	103100	7889633	998	998	998	998	0
515	20240911	103000	7889633	998	998	998	998	0
516	20240911	102900	7889633	998	998	998	998	0
517	20240911	102800	7889633	998	998	998	998	0
518	20240911	102700	7889633	998	998	998	998	0
519	20240911	102600	7889633	998	998	998	998	0
520	20240911	102500	7889633	998	998	998	998	15
521	20240911	102400	7874663	1000	1000	1000	1000	0
522	20240911	102300	7874663	1000	1000	1000	1000	0
523	20240911	102200	7874663	1000	1000	1000	1000	0
524	20240911	102100	7874663	1000	1000	1000	1000	0
525	20240911	102000	7874663	1000	1000	1000	1000	0
526	20240911	101900	7874663	1000	1000	1000	1000	0
527	20240911	101800	7874663	1000	1000	1000	1000	0
528	20240911	101700	7874663	1000	1000	1000	1000	0
529	20240911	101600	7874663	1000	1000	1000	1000	0
530	20240911	101500	7874663	1000	1000	1000	1000	0
531	20240911	101400	7874663	1000	1000	1000	1000	0
532	20240911	101300	7874663	1000	1000	1000	1000	0
533	20240911	101200	7874663	1000	1000	1000	1000	0
534	20240911	101100	7874663	1000	1000	1000	1000	0
535	20240911	101000	7874663	1000	1000	1000	1000	0
536	20240911	100900	7874663	1000	1000	1000	1000	0
537	20240911	100800	7874663	1000	1000	1000	1000	0
538	20240911	100700	7874663	1000	1000	1000	1000	0
539	20240911	100600	7874663	1000	1000	1000	1000	100
540	20240911	100500	7774663	1000	1000	1000	1000	59
541	20240911	100400	7715663	1000	1000	1000	1000	0
542	20240911	100300	7715663	1000	1000	1000	1000	0
543	20240911	100200	7715663	1000	1000	1000	1000	1
544	20240911	100100	7714663	1000	995	1000	994	29
545	20240911	100000	7685828	1000	1000	1000	1000	0
546	20240911	095900	7685828	1000	1000	1000	1000	0
547	20240911	095800	7685828	1000	995	1000	995	13
548	20240911	095700	7672873	995	995	995	995	0
549	20240911	095600	7672873	995	995	995	995	0
550	20240911	095500	7672873	995	995	995	995	1
551	20240911	095400	7671878	995	995	995	995	10
552	20240911	095300	7661928	995	995	995	995	101
553	20240911	095200	7561433	995	995	995	995	0
554	20240911	095100	7561433	995	995	995	995	0
555	20240911	095000	7561433	995	995	995	995	0
556	20240911	094900	7561433	995	995	995	995	195
557	20240911	094800	7367408	990	990	990	990	0
558	20240911	094700	7367408	990	990	990	990	0
559	20240911	094600	7367408	990	992	992	990	298
560	20240911	094500	7072133	993	993	993	993	654
561	20240911	094400	6422711	995	995	995	995	1000
562	20240911	094300	5427711	993	993	993	993	0
563	20240911	094200	5427711	993	996	996	993	684
564	20240911	094100	4747530	999	999	999	999	162
565	20240911	094000	4585692	1000	1000	1000	1000	2
566	20240911	093900	4583692	1000	1000	1000	1000	18
567	20240911	093800	4565692	1000	1000	1000	1000	9
568	20240911	093700	4556692	999	999	999	999	20
569	20240911	093600	4536712	1000	1000	1000	1000	0
570	20240911	093500	4536712	1000	1000	1000	1000	16
571	20240911	093400	4520712	1000	1000	1000	1000	0
572	20240911	093300	4520712	1000	1000	1000	1000	0
573	20240911	093200	4520712	1000	1000	1000	1000	0
574	20240911	093100	4520712	1000	1000	1000	1000	0
575	20240911	093000	4520712	1000	1000	1000	1000	0
576	20240911	092900	4520712	1000	1000	1000	1000	0
577	20240911	092800	4520712	1000	1000	1000	1000	0
578	20240911	092700	4520712	1000	1000	1000	1000	0
579	20240911	092600	4520712	1000	1000	1000	1000	9
580	20240911	092500	4511712	1000	1000	1000	1000	0
581	20240911	092400	4511712	1000	1000	1000	1000	1
582	20240911	092300	4510712	1000	1000	1000	1000	2102
583	20240911	092200	2408712	999	999	999	999	1
584	20240911	092100	2407713	1000	1000	1000	1000	9
585	20240911	092000	2398713	999	999	999	999	111
586	20240911	091900	2287824	999	999	999	999	0
587	20240911	091800	2287824	999	999	999	999	423
588	20240911	091700	1865247	999	999	999	999	0
589	20240911	091600	1865247	999	999	999	999	0
590	20240911	091500	1865247	999	999	999	999	63
591	20240911	091400	1802310	1000	1000	1000	1000	0
592	20240911	091300	1802310	1000	1000	1000	1000	0
593	20240911	091200	1802310	1000	1000	1000	1000	0
594	20240911	091100	1802310	1000	1000	1000	1000	0
595	20240911	091000	1802310	1000	1000	1000	1000	0
596	20240911	090900	1802310	1000	1000	1000	1000	0
597	20240911	090800	1802310	1000	1000	1000	1000	0
598	20240911	090700	1802310	1000	1000	1000	1000	0
599	20240911	090600	1802310	1000	1000	1000	1000	0
600	20240911	090500	1802310	1000	1000	1000	1000	0
601	20240911	090400	1802310	1000	1000	1000	1000	0
602	20240911	090300	1802310	1000	1000	1000	1000	4
603	20240911	090200	1798310	999	999	999	999	10
604	20240911	090100	1788320	995	999	999	995	772
605	20240911	090000	1018980	999	999	999	999	1020