KissMeData/018620/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190300	50128399	1000	1000	1000	1000	408
3	20240912	190200	50128399	1000	1000	1000	1000	0
4	20240912	190100	50128399	1000	1000	1000	1000	0
5	20240912	190000	50128399	1000	1000	1000	1000	0
6	20240912	185900	50128399	1000	1000	1000	1000	0
7	20240912	185800	50128399	1000	1000	1000	1000	0
8	20240912	185700	50128399	1000	1000	1000	1000	0
9	20240912	185600	50128399	1000	1000	1000	1000	0
10	20240912	185500	50128399	1000	1000	1000	1000	0
11	20240912	185400	50128399	1000	1000	1000	1000	0
12	20240912	185300	50128399	1000	1000	1000	1000	0
13	20240912	185200	50128399	1000	1000	1000	1000	0
14	20240912	185100	50128399	1000	1000	1000	1000	0
15	20240912	185000	50128399	1000	1000	1000	1000	0
16	20240912	184900	50128399	1000	1000	1000	1000	0
17	20240912	184800	50128399	1000	1000	1000	1000	0
18	20240912	184700	50128399	1000	1000	1000	1000	0
19	20240912	184600	50128399	1000	1000	1000	1000	0
20	20240912	184500	50128399	1000	1000	1000	1000	0
21	20240912	184400	50128399	1000	1000	1000	1000	0
22	20240912	184300	50128399	1000	1000	1000	1000	0
23	20240912	184200	50128399	1000	1000	1000	1000	0
24	20240912	184100	50128399	1000	1000	1000	1000	0
25	20240912	184000	50128399	1000	1000	1000	1000	0
26	20240912	183900	50128399	1000	1000	1000	1000	0
27	20240912	183800	50128399	1000	1000	1000	1000	0
28	20240912	183700	50128399	1000	1000	1000	1000	0
29	20240912	183600	50128399	1000	1000	1000	1000	0
30	20240912	183500	50128399	1000	1000	1000	1000	0
31	20240912	183400	50128399	1000	1000	1000	1000	0
32	20240912	183300	50128399	1000	1000	1000	1000	408
33	20240912	183200	50128399	1000	1000	1000	1000	0
34	20240912	183100	50128399	1000	1000	1000	1000	0
35	20240912	183000	50128399	1000	1000	1000	1000	0
36	20240912	182900	50128399	1000	1000	1000	1000	0
37	20240912	182800	50128399	1000	1000	1000	1000	0
38	20240912	182700	50128399	1000	1000	1000	1000	0
39	20240912	182600	50128399	1000	1000	1000	1000	0
40	20240912	182500	50128399	1000	1000	1000	1000	0
41	20240912	182400	50128399	1000	1000	1000	1000	0
42	20240912	182300	50128399	1000	1000	1000	1000	0
43	20240912	182200	50128399	1000	1000	1000	1000	0
44	20240912	182100	50128399	1000	1000	1000	1000	0
45	20240912	182000	50128399	1000	1000	1000	1000	0
46	20240912	181900	50128399	1000	1000	1000	1000	0
47	20240912	181800	50128399	1000	1000	1000	1000	0
48	20240912	181700	50128399	1000	1000	1000	1000	0
49	20240912	181600	50128399	1000	1000	1000	1000	0
50	20240912	181500	50128399	1000	1000	1000	1000	0
51	20240912	181400	50128399	1000	1000	1000	1000	0
52	20240912	181300	50128399	1000	1000	1000	1000	0
53	20240912	181200	50128399	1000	1000	1000	1000	0
54	20240912	181100	50128399	1000	1000	1000	1000	0
55	20240912	181000	50128399	1000	1000	1000	1000	0
56	20240912	180900	50128399	1000	1000	1000	1000	0
57	20240912	180800	50128399	1000	1000	1000	1000	0
58	20240912	180700	50128399	1000	1000	1000	1000	0
59	20240912	180600	50128399	1000	1000	1000	1000	0
60	20240912	180500	50128399	1000	1000	1000	1000	0
61	20240912	180400	50128399	1000	1000	1000	1000	0
62	20240912	180300	50128399	1000	1000	1000	1000	408
63	20240912	180200	50128399	1000	1000	1000	1000	0
64	20240912	180100	50128399	1000	1000	1000	1000	0
65	20240912	180000	50128399	1000	1000	1000	1000	0
66	20240912	175900	50128399	1000	1000	1000	1000	0
67	20240912	175800	50128399	1000	1000	1000	1000	0
68	20240912	175700	50128399	1000	1000	1000	1000	0
69	20240912	175600	50128399	1000	1000	1000	1000	0
70	20240912	175500	50128399	1000	1000	1000	1000	0
71	20240912	175400	50128399	1000	1000	1000	1000	0
72	20240912	175300	50128399	1000	1000	1000	1000	0
73	20240912	175200	50128399	1000	1000	1000	1000	0
74	20240912	175100	50128399	1000	1000	1000	1000	0
75	20240912	175000	50128399	1000	1000	1000	1000	0
76	20240912	174900	50128399	1000	1000	1000	1000	0
77	20240912	174800	50128399	1000	1000	1000	1000	0
78	20240912	174700	50128399	1000	1000	1000	1000	0
79	20240912	174600	50128399	1000	1000	1000	1000	0
80	20240912	174500	50128399	1000	1000	1000	1000	0
81	20240912	174400	50128399	1000	1000	1000	1000	0
82	20240912	174300	50128399	1000	1000	1000	1000	0
83	20240912	174200	50128399	1000	1000	1000	1000	0
84	20240912	174100	50128399	1000	1000	1000	1000	0
85	20240912	174000	50128399	1000	1000	1000	1000	0
86	20240912	173900	50128399	1000	1000	1000	1000	0
87	20240912	173800	50128399	1000	1000	1000	1000	0
88	20240912	173700	50128399	1000	1000	1000	1000	0
89	20240912	173600	50128399	1000	1000	1000	1000	0
90	20240912	173500	50128399	1000	1000	1000	1000	0
91	20240912	173400	50128399	1000	1000	1000	1000	0
92	20240912	173300	50128399	1000	1000	1000	1000	408
93	20240912	173200	50128399	1000	1000	1000	1000	0
94	20240912	173100	50128399	1000	1000	1000	1000	0
95	20240912	173000	50128399	1000	1000	1000	1000	0
96	20240912	172900	50128399	1000	1000	1000	1000	0
97	20240912	172800	50128399	1000	1000	1000	1000	0
98	20240912	172700	50128399	1000	1000	1000	1000	0
99	20240912	172600	50128399	1000	1000	1000	1000	0
100	20240912	172500	50128399	1000	1000	1000	1000	0
101	20240912	172400	50128399	1000	1000	1000	1000	0
102	20240912	172300	50128399	1000	1000	1000	1000	0
103	20240912	172200	50128399	1000	1000	1000	1000	0
104	20240912	172100	50128399	1000	1000	1000	1000	0
105	20240912	172000	50128399	1000	1000	1000	1000	0
106	20240912	171900	50128399	1000	1000	1000	1000	0
107	20240912	171800	50128399	1000	1000	1000	1000	0
108	20240912	171700	50128399	1000	1000	1000	1000	0
109	20240912	171600	50128399	1000	1000	1000	1000	0
110	20240912	171500	50128399	1000	1000	1000	1000	0
111	20240912	171400	50128399	1000	1000	1000	1000	0
112	20240912	171300	50128399	1000	1000	1000	1000	0
113	20240912	171200	50128399	1000	1000	1000	1000	0
114	20240912	171100	50128399	1000	1000	1000	1000	0
115	20240912	171000	50128399	1000	1000	1000	1000	0
116	20240912	170900	50128399	1000	1000	1000	1000	0
117	20240912	170800	50128399	1000	1000	1000	1000	0
118	20240912	170700	50128399	1000	1000	1000	1000	0
119	20240912	170600	50128399	1000	1000	1000	1000	0
120	20240912	170500	50128399	1000	1000	1000	1000	0
121	20240912	170400	50128399	1000	1000	1000	1000	0
122	20240912	170300	50128399	1000	1000	1000	1000	408
123	20240912	170200	50128399	1000	1000	1000	1000	0
124	20240912	170100	50128399	1000	1000	1000	1000	0
125	20240912	170000	50128399	1000	1000	1000	1000	0
126	20240912	165900	50128399	1000	1000	1000	1000	0
127	20240912	165800	50128399	1000	1000	1000	1000	0
128	20240912	165700	50128399	1000	1000	1000	1000	0
129	20240912	165600	50128399	1000	1000	1000	1000	0
130	20240912	165500	50128399	1000	1000	1000	1000	0
131	20240912	165400	50128399	1000	1000	1000	1000	0
132	20240912	165300	50128399	1000	1000	1000	1000	0
133	20240912	165200	50128399	1000	1000	1000	1000	0
134	20240912	165100	50128399	1000	1000	1000	1000	0
135	20240912	165000	50128399	1000	1000	1000	1000	0
136	20240912	164900	50128399	1000	1000	1000	1000	0
137	20240912	164800	50128399	1000	1000	1000	1000	0
138	20240912	164700	50128399	1000	1000	1000	1000	0
139	20240912	164600	50128399	1000	1000	1000	1000	0
140	20240912	164500	50128399	1000	1000	1000	1000	0
141	20240912	164400	50128399	1000	1000	1000	1000	0
142	20240912	164300	50128399	1000	1000	1000	1000	0
143	20240912	164200	50128399	1000	1000	1000	1000	0
144	20240912	164100	50128399	1000	1000	1000	1000	0
145	20240912	164000	50128399	1000	1000	1000	1000	0
146	20240912	163900	50128399	1000	1000	1000	1000	0
147	20240912	163800	50128399	1000	1000	1000	1000	0
148	20240912	163700	50128399	1000	1000	1000	1000	0
149	20240912	163600	50128399	1000	1000	1000	1000	0
150	20240912	163500	50128399	1000	1000	1000	1000	0
151	20240912	163400	50128399	1000	1000	1000	1000	0
152	20240912	163300	50128399	1000	1000	1000	1000	408
153	20240912	163200	50128399	1000	1000	1000	1000	0
154	20240912	163100	50128399	1000	1000	1000	1000	0
155	20240912	163000	50128399	1000	1000	1000	1000	0
156	20240912	162900	50128399	1000	1000	1000	1000	0
157	20240912	162800	50128399	1000	1000	1000	1000	0
158	20240912	162700	50128399	1000	1000	1000	1000	0
159	20240912	162600	50128399	1000	1000	1000	1000	0
160	20240912	162500	50128399	1000	1000	1000	1000	0
161	20240912	162400	50128399	1000	1000	1000	1000	0
162	20240912	162300	50128399	1000	1000	1000	1000	0
163	20240912	162200	50128399	1000	1000	1000	1000	0
164	20240912	162100	50128399	1000	1000	1000	1000	0
165	20240912	162000	50128399	1000	1000	1000	1000	0
166	20240912	161900	50128399	1000	1000	1000	1000	0
167	20240912	161800	50128399	1000	1000	1000	1000	0
168	20240912	161700	50128399	1000	1000	1000	1000	0
169	20240912	161600	50128399	1000	1000	1000	1000	0
170	20240912	161500	50128399	1000	1000	1000	1000	0
171	20240912	161400	50128399	1000	1000	1000	1000	0
172	20240912	161300	50128399	1000	1000	1000	1000	0
173	20240912	161200	50128399	1000	1000	1000	1000	0
174	20240912	161100	50128399	1000	1000	1000	1000	0
175	20240912	161000	50128399	1000	1000	1000	1000	0
176	20240912	160900	50128399	1000	1000	1000	1000	0
177	20240912	160800	50128399	1000	1000	1000	1000	0
178	20240912	160700	50128399	1000	1000	1000	1000	0
179	20240912	160600	50128399	1000	1000	1000	1000	0
180	20240912	160500	50128399	1000	1000	1000	1000	0
181	20240912	160400	50128399	1000	1000	1000	1000	0
182	20240912	160300	50128399	1000	1000	1000	1000	408
183	20240912	160200	50128399	1000	1000	1000	1000	0
184	20240912	160100	50128399	1000	1000	1000	1000	0
185	20240912	160000	50128399	1000	1000	1000	1000	0
186	20240912	155900	50128399	1000	1000	1000	1000	0
187	20240912	155800	50128399	1000	1000	1000	1000	0
188	20240912	155700	50128399	1000	1000	1000	1000	0
189	20240912	155600	50128399	1000	1000	1000	1000	0
190	20240912	155500	50128399	1000	1000	1000	1000	0
191	20240912	155400	50128399	1000	1000	1000	1000	0
192	20240912	155300	50128399	1000	1000	1000	1000	0
193	20240912	155200	50128399	1000	1000	1000	1000	0
194	20240912	155100	50128399	1000	1000	1000	1000	0
195	20240912	155000	50128399	1000	1000	1000	1000	0
196	20240912	154900	50128399	1000	1000	1000	1000	0
197	20240912	154800	50128399	1000	1000	1000	1000	0
198	20240912	154700	50128399	1000	1000	1000	1000	0
199	20240912	154600	50128399	1000	1000	1000	1000	0
200	20240912	154500	50128399	1000	1000	1000	1000	0
201	20240912	154400	50128399	1000	1000	1000	1000	0
202	20240912	154300	50128399	1000	1000	1000	1000	0
203	20240912	154200	50128399	1000	1000	1000	1000	0
204	20240912	154100	50128399	1000	1000	1000	1000	0
205	20240912	154000	50128399	1000	1000	1000	1000	0
206	20240912	153900	50128399	1000	1000	1000	1000	0
207	20240912	153800	50128399	1000	1000	1000	1000	0
208	20240912	153700	50128399	1000	1000	1000	1000	0
209	20240912	153600	50128399	1000	1000	1000	1000	0
210	20240912	153500	50128399	1000	1000	1000	1000	0
211	20240912	153400	50128399	1000	1000	1000	1000	0
212	20240912	153300	50128399	1000	1000	1000	1000	408
213	20240912	153200	50128399	1000	1000	1000	1000	0
214	20240912	153100	50128399	1000	1000	1000	1000	0
215	20240912	153000	50128399	1000	1000	1000	1000	408
216	20240912	152900	49720399	995	995	995	995	0
217	20240912	152800	49720399	995	995	995	995	0
218	20240912	152700	49720399	995	995	995	995	0
219	20240912	152600	49720399	995	995	995	995	0
220	20240912	152500	49720399	995	995	995	995	0
221	20240912	152400	49720399	995	995	995	995	0
222	20240912	152300	49720399	995	995	995	995	0
223	20240912	152200	49720399	995	995	995	995	0
224	20240912	152100	49720399	995	995	995	995	0
225	20240912	152000	49720399	995	995	995	995	0
226	20240912	151900	49720399	995	995	995	995	0
227	20240912	151800	49720399	995	995	995	995	0
228	20240912	151700	49720399	995	995	995	995	0
229	20240912	151600	49720399	995	995	995	995	1
230	20240912	151500	49719404	1000	1000	1000	1000	0
231	20240912	151400	49719404	1000	1000	1000	1000	0
232	20240912	151300	49719404	1000	1000	1000	1000	0
233	20240912	151200	49719404	1000	1000	1000	1000	0
234	20240912	151100	49719404	1000	1000	1000	1000	0
235	20240912	151000	49719404	1000	1000	1000	1000	0
236	20240912	150900	49719404	1000	994	1000	994	126
237	20240912	150800	49594136	1000	999	1000	999	201
238	20240912	150700	49393336	1000	1000	1000	1000	0
239	20240912	150600	49393336	1000	1000	1000	1000	0
240	20240912	150500	49393336	1000	993	1000	993	3002
241	20240912	150400	46403233	993	992	993	990	3109
242	20240912	150300	43320476	993	993	993	993	2
243	20240912	150200	43318490	992	992	992	992	1
244	20240912	150100	43317498	993	993	993	993	0
245	20240912	150000	43317498	993	993	993	993	0
246	20240912	145900	43317498	993	993	993	993	1
247	20240912	145800	43316505	993	993	993	993	1
248	20240912	145700	43315512	993	993	993	993	0
249	20240912	145600	43315512	993	993	993	993	16
250	20240912	145500	43299624	993	993	993	993	0
251	20240912	145400	43299624	993	993	993	993	0
252	20240912	145300	43299624	993	993	993	993	0
253	20240912	145200	43299624	993	993	993	993	0
254	20240912	145100	43299624	993	993	993	993	316
255	20240912	145000	42985836	993	993	993	993	15
256	20240912	144900	42970941	993	993	993	993	0
257	20240912	144800	42970941	993	993	993	993	1
258	20240912	144700	42969948	993	993	993	993	0
259	20240912	144600	42969948	993	993	993	993	0
260	20240912	144500	42969948	993	993	993	993	200
261	20240912	144400	42771348	993	993	993	993	0
262	20240912	144300	42771348	993	993	993	993	1
263	20240912	144200	42770355	993	993	993	993	0
264	20240912	144100	42770355	993	993	993	993	617
265	20240912	144000	42157674	992	992	992	992	0
266	20240912	143900	42157674	992	992	992	992	26
267	20240912	143800	42131882	992	992	992	992	73
268	20240912	143700	42059466	992	992	993	992	27
269	20240912	143600	42032681	991	993	993	991	20
270	20240912	143500	42012827	993	993	993	990	502
271	20240912	143400	41515239	993	993	993	993	100
272	20240912	143300	41415939	993	993	993	993	0
273	20240912	143200	41415939	993	993	993	993	4
274	20240912	143100	41411967	991	991	991	991	16
275	20240912	143000	41396111	991	991	991	991	0
276	20240912	142900	41396111	991	991	991	991	16
277	20240912	142800	41380255	993	993	993	993	0
278	20240912	142700	41380255	993	993	993	993	4
279	20240912	142600	41376283	990	990	990	990	0
280	20240912	142500	41376283	990	990	990	990	0
281	20240912	142400	41376283	990	990	990	990	0
282	20240912	142300	41376283	990	990	990	990	9
283	20240912	142200	41367373	991	991	991	991	118
284	20240912	142100	41250435	989	989	989	989	0
285	20240912	142000	41250435	989	989	989	989	0
286	20240912	141900	41250435	989	989	989	989	10
287	20240912	141800	41240545	988	988	988	988	0
288	20240912	141700	41240545	988	988	988	988	0
289	20240912	141600	41240545	988	990	990	988	412
290	20240912	141500	40833339	987	987	987	987	0
291	20240912	141400	40833339	987	987	987	987	0
292	20240912	141300	40833339	987	987	987	987	0
293	20240912	141200	40833339	987	987	987	987	0
294	20240912	141100	40833339	987	987	987	987	0
295	20240912	141000	40833339	987	987	987	987	0
296	20240912	140900	40833339	987	987	987	987	0
297	20240912	140800	40833339	987	987	987	987	0
298	20240912	140700	40833339	987	987	987	987	0
299	20240912	140600	40833339	987	991	991	987	509
300	20240912	140500	40330135	993	993	993	993	0
301	20240912	140400	40330135	993	993	993	993	0
302	20240912	140300	40330135	993	993	993	993	0
303	20240912	140200	40330135	993	993	993	993	0
304	20240912	140100	40330135	993	993	993	993	1
305	20240912	140000	40329142	992	992	992	992	0
306	20240912	135900	40329142	992	992	992	992	1
307	20240912	135800	40328150	991	992	992	991	30
308	20240912	135700	40298405	992	992	992	992	1
309	20240912	135600	40297413	992	992	992	992	0
310	20240912	135500	40297413	992	992	992	992	0
311	20240912	135400	40297413	992	992	992	992	0
312	20240912	135300	40297413	992	992	992	992	1
313	20240912	135200	40296421	993	993	993	993	0
314	20240912	135100	40296421	993	993	993	993	1
315	20240912	135000	40295428	991	991	991	991	34
316	20240912	134900	40261734	992	992	992	992	15
317	20240912	134800	40246854	993	993	993	993	0
318	20240912	134700	40246854	993	993	993	993	1
319	20240912	134600	40245861	991	991	991	991	0
320	20240912	134500	40245861	991	993	993	991	2
321	20240912	134400	40243877	992	992	992	992	18
322	20240912	134300	40226021	992	992	992	992	0
323	20240912	134200	40226021	992	992	992	992	0
324	20240912	134100	40226021	992	992	992	992	46
325	20240912	134000	40180389	993	993	993	993	1
326	20240912	133900	40179396	993	993	993	993	0
327	20240912	133800	40179396	993	993	993	993	0
328	20240912	133700	40179396	993	993	993	993	0
329	20240912	133600	40179396	993	993	993	993	16
330	20240912	133500	40163508	993	993	993	993	0
331	20240912	133400	40163508	993	993	993	993	5
332	20240912	133300	40158543	993	993	993	993	0
333	20240912	133200	40158543	993	993	993	993	0
334	20240912	133100	40158543	993	993	993	993	16
335	20240912	133000	40142655	993	993	993	993	2
336	20240912	132900	40140669	993	993	993	993	0
337	20240912	132800	40140669	993	993	993	993	0
338	20240912	132700	40140669	993	993	993	993	0
339	20240912	132600	40140669	993	993	993	993	16
340	20240912	132500	40124781	992	992	992	992	0
341	20240912	132400	40124781	992	992	992	992	0
342	20240912	132300	40124781	992	992	992	992	0
343	20240912	132200	40124781	992	992	992	992	0
344	20240912	132100	40124781	992	992	992	992	0
345	20240912	132000	40124781	992	992	992	992	3
346	20240912	131900	40121805	993	993	993	993	0
347	20240912	131800	40121805	993	993	993	993	0
348	20240912	131700	40121805	993	993	993	993	0
349	20240912	131600	40121805	993	993	993	993	0
350	20240912	131500	40121805	993	993	993	993	17
351	20240912	131400	40104924	993	993	993	993	0
352	20240912	131300	40104924	993	993	993	993	9
353	20240912	131200	40095987	994	994	994	994	0
354	20240912	131100	40095987	994	994	994	994	16
355	20240912	131000	40080083	993	993	993	993	0
356	20240912	130900	40080083	993	993	993	993	0
357	20240912	130800	40080083	993	993	993	993	10
358	20240912	130700	40070153	993	993	993	993	45
359	20240912	130600	40025468	993	993	993	993	0
360	20240912	130500	40025468	993	993	993	993	0
361	20240912	130400	40025468	993	993	993	993	0
362	20240912	130300	40025468	993	993	993	993	0
363	20240912	130200	40025468	993	993	993	993	0
364	20240912	130100	40025468	993	993	993	993	3
365	20240912	130000	40022489	993	993	993	993	0
366	20240912	125900	40022489	993	993	993	993	15
367	20240912	125800	40007594	993	993	993	993	0
368	20240912	125700	40007594	993	993	993	993	0
369	20240912	125600	40007594	993	993	993	993	0
370	20240912	125500	40007594	993	993	993	993	0
371	20240912	125400	40007594	993	993	993	993	11
372	20240912	125300	39996671	993	993	993	993	7
373	20240912	125200	39989720	994	994	994	994	0
374	20240912	125100	39989720	994	994	994	994	0
375	20240912	125000	39989720	994	994	994	994	0
376	20240912	124900	39989720	994	994	994	994	0
377	20240912	124800	39989720	994	994	994	994	0
378	20240912	124700	39989720	994	994	994	994	0
379	20240912	124600	39989720	994	994	994	994	0
380	20240912	124500	39989720	994	994	994	994	0
381	20240912	124400	39989720	994	994	994	994	0
382	20240912	124300	39989720	994	994	994	994	0
383	20240912	124200	39989720	994	990	994	990	136
384	20240912	124100	39855064	990	990	990	990	25
385	20240912	124000	39830314	990	990	990	990	30
386	20240912	123900	39800614	990	990	990	990	10
387	20240912	123800	39790714	990	990	990	990	0
388	20240912	123700	39790714	990	990	990	990	0
389	20240912	123600	39790714	990	990	990	990	16
390	20240912	123500	39774874	990	990	990	990	0
391	20240912	123400	39774874	990	990	990	990	0
392	20240912	123300	39774874	990	990	990	990	28
393	20240912	123200	39747154	990	990	990	990	10
394	20240912	123100	39737254	990	990	990	990	188
395	20240912	123000	39551134	990	990	990	989	18
396	20240912	122900	39533315	990	990	990	990	264
397	20240912	122800	39271955	991	991	991	991	0
398	20240912	122700	39271955	991	993	993	991	151
399	20240912	122600	39122166	991	991	991	991	0
400	20240912	122500	39122166	991	991	991	991	0
401	20240912	122400	39122166	991	991	991	991	0
402	20240912	122300	39122166	991	991	991	991	0
403	20240912	122200	39122166	991	991	991	991	0
404	20240912	122100	39122166	991	991	991	991	0
405	20240912	122000	39122166	991	991	991	991	0
406	20240912	121900	39122166	991	991	991	991	0
407	20240912	121800	39122166	991	991	991	991	0
408	20240912	121700	39122166	991	991	991	991	0
409	20240912	121600	39122166	991	991	991	991	0
410	20240912	121500	39122166	991	991	991	991	0
411	20240912	121400	39122166	991	992	992	991	20
412	20240912	121300	39102330	991	991	991	991	0
413	20240912	121200	39102330	991	992	992	991	320
414	20240912	121100	38785193	994	994	994	994	0
415	20240912	121000	38785193	994	994	994	994	0
416	20240912	120900	38785193	994	994	994	994	0
417	20240912	120800	38785193	994	994	994	994	0
418	20240912	120700	38785193	994	994	994	994	10
419	20240912	120600	38775253	992	992	992	992	0
420	20240912	120500	38775253	992	992	992	992	265
421	20240912	120400	38512373	992	992	992	992	200
422	20240912	120300	38313973	992	992	992	992	500
423	20240912	120200	37817973	992	992	992	992	0
424	20240912	120100	37817973	992	992	992	992	33
425	20240912	120000	37785237	992	992	992	992	1
426	20240912	115900	37784245	992	992	992	992	61
427	20240912	115800	37723733	992	992	992	992	233
428	20240912	115700	37492597	992	992	992	992	0
429	20240912	115600	37492597	992	992	992	992	0
430	20240912	115500	37492597	992	992	992	992	0
431	20240912	115400	37492597	992	992	992	992	1
432	20240912	115300	37491605	992	992	992	992	0
433	20240912	115200	37491605	992	992	992	992	0
434	20240912	115100	37491605	992	992	992	992	165
435	20240912	115000	37327925	991	991	991	991	0
436	20240912	114900	37327925	991	991	991	991	0
437	20240912	114800	37327925	991	992	992	991	127
438	20240912	114700	37202053	992	992	992	992	0
439	20240912	114600	37202053	992	992	992	992	0
440	20240912	114500	37202053	992	992	992	992	0
441	20240912	114400	37202053	992	992	992	992	0
442	20240912	114300	37202053	992	992	992	992	0
443	20240912	114200	37202053	992	992	992	992	17
444	20240912	114100	37185189	992	992	992	992	0
445	20240912	114000	37185189	992	992	992	992	0
446	20240912	113900	37185189	992	992	992	992	85
447	20240912	113800	37100869	992	993	993	992	50
448	20240912	113700	37051266	992	992	992	992	0
449	20240912	113600	37051266	992	993	993	992	2
450	20240912	113500	37049281	994	994	994	994	0
451	20240912	113400	37049281	994	994	994	994	0
452	20240912	113300	37049281	994	994	994	994	0
453	20240912	113200	37049281	994	994	994	994	0
454	20240912	113100	37049281	994	994	994	994	16
455	20240912	113000	37033377	994	994	994	994	0
456	20240912	112900	37033377	994	994	994	994	0
457	20240912	112800	37033377	994	994	994	994	0
458	20240912	112700	37033377	994	994	994	994	22
459	20240912	112600	37011509	995	995	995	995	16
460	20240912	112500	36995589	995	995	995	995	0
461	20240912	112400	36995589	995	995	995	995	0
462	20240912	112300	36995589	995	995	995	995	16
463	20240912	112200	36979669	994	994	994	994	0
464	20240912	112100	36979669	994	995	995	994	104
465	20240912	112000	36876199	995	995	995	995	3
466	20240912	111900	36873214	996	996	996	996	0
467	20240912	111800	36873214	996	996	996	996	0
468	20240912	111700	36873214	996	996	996	996	16
469	20240912	111600	36857278	997	997	997	997	16
470	20240912	111500	36841326	997	997	997	997	0
471	20240912	111400	36841326	997	997	997	997	0
472	20240912	111300	36841326	997	997	997	997	0
473	20240912	111200	36841326	997	997	997	997	0
474	20240912	111100	36841326	997	997	997	997	16
475	20240912	111000	36825374	996	996	996	996	0
476	20240912	110900	36825374	996	996	996	996	0
477	20240912	110800	36825374	996	996	996	996	1
478	20240912	110700	36824378	996	996	996	996	0
479	20240912	110600	36824378	996	996	996	996	0
480	20240912	110500	36824378	996	996	996	996	0
481	20240912	110400	36824378	996	996	996	996	10
482	20240912	110300	36814418	996	996	996	996	2
483	20240912	110200	36812426	996	996	996	996	0
484	20240912	110100	36812426	996	996	996	996	0
485	20240912	110000	36812426	996	996	996	996	0
486	20240912	105900	36812426	996	996	996	996	0
487	20240912	105800	36812426	996	996	996	996	0
488	20240912	105700	36812426	996	996	996	996	0
489	20240912	105600	36812426	996	996	996	996	0
490	20240912	105500	36812426	996	996	996	996	0
491	20240912	105400	36812426	996	996	996	996	0
492	20240912	105300	36812426	996	996	996	996	0
493	20240912	105200	36812426	996	996	996	996	0
494	20240912	105100	36812426	996	996	996	996	15
495	20240912	105000	36797486	996	996	996	996	0
496	20240912	104900	36797486	996	996	996	996	15
497	20240912	104800	36782546	997	997	997	997	0
498	20240912	104700	36782546	997	997	997	997	0
499	20240912	104600	36782546	997	997	997	997	4
500	20240912	104500	36778558	997	997	997	997	4
501	20240912	104400	36774570	996	996	996	996	0
502	20240912	104300	36774570	996	996	996	996	0
503	20240912	104200	36774570	996	996	996	996	0
504	20240912	104100	36774570	996	996	996	996	16
505	20240912	104000	36758634	1005	1005	1005	1005	0
506	20240912	103900	36758634	1005	1005	1005	1005	0
507	20240912	103800	36758634	1005	1005	1005	1005	0
508	20240912	103700	36758634	1005	1005	1005	1005	0
509	20240912	103600	36758634	1005	1005	1005	1005	0
510	20240912	103500	36758634	1005	1005	1005	1005	0
511	20240912	103400	36758634	1005	1005	1005	1005	0
512	20240912	103300	36758634	1005	1005	1005	1005	0
513	20240912	103200	36758634	1005	1005	1005	1005	0
514	20240912	103100	36758634	1005	1005	1005	1005	0
515	20240912	103000	36758634	1005	1005	1005	1005	0
516	20240912	102900	36758634	1005	1005	1005	1005	0
517	20240912	102800	36758634	1005	1005	1005	1005	0
518	20240912	102700	36758634	1005	1005	1005	1005	0
519	20240912	102600	36758634	1005	1005	1005	1005	0
520	20240912	102500	36758634	1005	1005	1005	1005	0
521	20240912	102400	36758634	1005	1005	1005	1005	0
522	20240912	102300	36758634	1005	1005	1005	1005	0
523	20240912	102200	36758634	1005	1005	1005	1005	0
524	20240912	102100	36758634	1005	1005	1005	1005	0
525	20240912	102000	36758634	1005	1005	1005	1005	0
526	20240912	101900	36758634	1005	1005	1005	1005	0
527	20240912	101800	36758634	1005	1005	1005	1005	0
528	20240912	101700	36758634	1005	1005	1005	1005	0
529	20240912	101600	36758634	1005	1005	1005	1005	0
530	20240912	101500	36758634	1005	1005	1005	1005	0
531	20240912	101400	36758634	1005	1005	1005	1005	0
532	20240912	101300	36758634	1005	1005	1005	1005	0
533	20240912	101200	36758634	1005	997	1005	997	87
534	20240912	101100	36671793	1000	1000	1000	1000	0
535	20240912	101000	36671793	1000	1000	1000	1000	0
536	20240912	100900	36671793	1000	1000	1000	1000	0
537	20240912	100800	36671793	1000	1000	1000	1000	0
538	20240912	100700	36671793	1000	990	1000	990	2000
539	20240912	100600	34675097	985	990	990	985	5000
540	20240912	100500	29735081	985	989	989	985	2000
541	20240912	100400	27761911	990	990	990	990	0
542	20240912	100300	27761911	990	990	990	990	0
543	20240912	100200	27761911	990	990	990	990	261
544	20240912	100100	27503521	990	989	990	989	1012
545	20240912	100000	26502245	989	990	990	989	1894
546	20240912	095900	24628579	990	990	990	990	0
547	20240912	095800	24628579	990	990	990	990	0
548	20240912	095700	24628579	990	990	990	990	0
549	20240912	095600	24628579	990	990	990	990	1
550	20240912	095500	24627589	989	989	989	989	0
551	20240912	095400	24627589	989	989	989	989	25
552	20240912	095300	24602864	989	990	990	989	10
553	20240912	095200	24592971	990	990	990	990	13
554	20240912	095100	24580101	990	990	990	990	0
555	20240912	095000	24580101	990	990	990	990	3
556	20240912	094900	24577131	986	986	986	986	0
557	20240912	094800	24577131	986	989	989	986	2418
558	20240912	094700	22188370	989	989	989	989	331
559	20240912	094600	21861011	990	990	990	990	0
560	20240912	094500	21861011	990	990	990	990	0
561	20240912	094400	21861011	990	990	990	990	0
562	20240912	094300	21861011	990	990	990	990	3
563	20240912	094200	21858041	989	989	989	989	3
564	20240912	094100	21855074	990	990	990	990	0
565	20240912	094000	21855074	990	990	990	990	0
566	20240912	093900	21855074	990	990	990	990	3
567	20240912	093800	21852104	990	990	990	990	19
568	20240912	093700	21833294	990	990	990	990	0
569	20240912	093600	21833294	990	990	990	990	16
570	20240912	093500	21817454	990	990	990	990	0
571	20240912	093400	21817454	990	990	990	990	0
572	20240912	093300	21817454	990	990	990	990	20
573	20240912	093200	21797654	990	990	990	990	0
574	20240912	093100	21797654	990	990	990	990	16
575	20240912	093000	21781814	990	990	990	990	0
576	20240912	092900	21781814	990	990	990	990	10
577	20240912	092800	21771914	990	990	990	990	0
578	20240912	092700	21771914	990	990	990	990	16
579	20240912	092600	21756074	990	990	990	990	0
580	20240912	092500	21756074	990	990	990	990	16
581	20240912	092400	21740234	990	990	990	990	1000
582	20240912	092300	20750234	990	990	990	990	0
583	20240912	092200	20750234	990	990	990	990	0
584	20240912	092100	20750234	990	990	990	990	10
585	20240912	092000	20740334	990	990	990	990	10
586	20240912	091900	20730434	988	988	988	988	800
587	20240912	091800	19940034	988	990	990	988	1232
588	20240912	091700	18722754	990	990	990	990	0
589	20240912	091600	18722754	990	990	990	990	200
590	20240912	091500	18524754	990	990	990	990	382
591	20240912	091400	18146574	990	990	990	990	242
592	20240912	091300	17906994	990	990	990	990	13890
593	20240912	091200	4155894	990	990	990	990	1
594	20240912	091100	4154904	990	990	990	990	1
595	20240912	091000	4153914	986	986	986	986	0
596	20240912	090900	4153914	986	986	986	986	0
597	20240912	090800	4153914	986	986	986	986	43
598	20240912	090700	4111516	990	990	990	990	0
599	20240912	090600	4111516	990	990	990	990	0
600	20240912	090500	4111516	990	990	990	990	20
601	20240912	090400	4091716	990	989	990	989	200
602	20240912	090300	3893816	989	989	989	989	414
603	20240912	090200	3484370	985	985	985	985	1472
604	20240912	090100	2034450	990	990	990	990	0
605	20240912	090000	2034450	990	990	990	990	2055