KissMeData/054090/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193300	90012499	969	969	969	969	6292
3	20240910	193200	90012499	969	969	969	969	0
4	20240910	193100	90012499	969	969	969	969	0
5	20240910	193000	90012499	969	969	969	969	0
6	20240910	192900	90012499	969	969	969	969	0
7	20240910	192800	90012499	969	969	969	969	0
8	20240910	192700	90012499	969	969	969	969	0
9	20240910	192600	90012499	969	969	969	969	0
10	20240910	192500	90012499	969	969	969	969	0
11	20240910	192400	90012499	969	969	969	969	0
12	20240910	192300	90012499	969	969	969	969	0
13	20240910	192200	90012499	969	969	969	969	0
14	20240910	192100	90012499	969	969	969	969	0
15	20240910	192000	90012499	969	969	969	969	0
16	20240910	191900	90012499	969	969	969	969	0
17	20240910	191800	90012499	969	969	969	969	0
18	20240910	191700	90012499	969	969	969	969	0
19	20240910	191600	90012499	969	969	969	969	0
20	20240910	191500	90012499	969	969	969	969	0
21	20240910	191400	90012499	969	969	969	969	0
22	20240910	191300	90012499	969	969	969	969	0
23	20240910	191200	90012499	969	969	969	969	0
24	20240910	191100	90012499	969	969	969	969	0
25	20240910	191000	90012499	969	969	969	969	0
26	20240910	190900	90012499	969	969	969	969	0
27	20240910	190800	90012499	969	969	969	969	0
28	20240910	190700	90012499	969	969	969	969	0
29	20240910	190600	90012499	969	969	969	969	0
30	20240910	190500	90012499	969	969	969	969	0
31	20240910	190400	90012499	969	969	969	969	0
32	20240910	190300	90012499	969	969	969	969	6292
33	20240910	190200	90012499	969	969	969	969	0
34	20240910	190100	90012499	969	969	969	969	0
35	20240910	190000	90012499	969	969	969	969	0
36	20240910	185900	90012499	969	969	969	969	0
37	20240910	185800	90012499	969	969	969	969	0
38	20240910	185700	90012499	969	969	969	969	0
39	20240910	185600	90012499	969	969	969	969	0
40	20240910	185500	90012499	969	969	969	969	0
41	20240910	185400	90012499	969	969	969	969	0
42	20240910	185300	90012499	969	969	969	969	0
43	20240910	185200	90012499	969	969	969	969	0
44	20240910	185100	90012499	969	969	969	969	0
45	20240910	185000	90012499	969	969	969	969	0
46	20240910	184900	90012499	969	969	969	969	0
47	20240910	184800	90012499	969	969	969	969	0
48	20240910	184700	90012499	969	969	969	969	0
49	20240910	184600	90012499	969	969	969	969	0
50	20240910	184500	90012499	969	969	969	969	0
51	20240910	184400	90012499	969	969	969	969	0
52	20240910	184300	90012499	969	969	969	969	0
53	20240910	184200	90012499	969	969	969	969	0
54	20240910	184100	90012499	969	969	969	969	0
55	20240910	184000	90012499	969	969	969	969	0
56	20240910	183900	90012499	969	969	969	969	0
57	20240910	183800	90012499	969	969	969	969	0
58	20240910	183700	90012499	969	969	969	969	0
59	20240910	183600	90012499	969	969	969	969	0
60	20240910	183500	90012499	969	969	969	969	0
61	20240910	183400	90012499	969	969	969	969	0
62	20240910	183300	90012499	969	969	969	969	6292
63	20240910	183200	90012499	969	969	969	969	0
64	20240910	183100	90012499	969	969	969	969	0
65	20240910	183000	90012499	969	969	969	969	0
66	20240910	182900	90012499	969	969	969	969	0
67	20240910	182800	90012499	969	969	969	969	0
68	20240910	182700	90012499	969	969	969	969	0
69	20240910	182600	90012499	969	969	969	969	0
70	20240910	182500	90012499	969	969	969	969	0
71	20240910	182400	90012499	969	969	969	969	0
72	20240910	182300	90012499	969	969	969	969	0
73	20240910	182200	90012499	969	969	969	969	0
74	20240910	182100	90012499	969	969	969	969	0
75	20240910	182000	90012499	969	969	969	969	0
76	20240910	181900	90012499	969	969	969	969	0
77	20240910	181800	90012499	969	969	969	969	0
78	20240910	181700	90012499	969	969	969	969	0
79	20240910	181600	90012499	969	969	969	969	0
80	20240910	181500	90012499	969	969	969	969	0
81	20240910	181400	90012499	969	969	969	969	0
82	20240910	181300	90012499	969	969	969	969	0
83	20240910	181200	90012499	969	969	969	969	0
84	20240910	181100	90012499	969	969	969	969	0
85	20240910	181000	90012499	969	969	969	969	0
86	20240910	180900	90012499	969	969	969	969	0
87	20240910	180800	90012499	969	969	969	969	0
88	20240910	180700	90012499	969	969	969	969	0
89	20240910	180600	90012499	969	969	969	969	0
90	20240910	180500	90012499	969	969	969	969	0
91	20240910	180400	90012499	969	969	969	969	0
92	20240910	180300	90012499	969	969	969	969	6292
93	20240910	180200	90012499	969	969	969	969	0
94	20240910	180100	90012499	969	969	969	969	0
95	20240910	180000	90012499	969	969	969	969	0
96	20240910	175900	90012499	969	969	969	969	0
97	20240910	175800	90012499	969	969	969	969	0
98	20240910	175700	90012499	969	969	969	969	0
99	20240910	175600	90012499	969	969	969	969	0
100	20240910	175500	90012499	969	969	969	969	0
101	20240910	175400	90012499	969	969	969	969	0
102	20240910	175300	90012499	969	969	969	969	0
103	20240910	175200	90012499	969	969	969	969	0
104	20240910	175100	90012499	969	969	969	969	0
105	20240910	175000	90012499	969	969	969	969	0
106	20240910	174900	90012499	969	969	969	969	0
107	20240910	174800	90012499	969	969	969	969	0
108	20240910	174700	90012499	969	969	969	969	0
109	20240910	174600	90012499	969	969	969	969	0
110	20240910	174500	90012499	969	969	969	969	0
111	20240910	174400	90012499	969	969	969	969	0
112	20240910	174300	90012499	969	969	969	969	0
113	20240910	174200	90012499	969	969	969	969	0
114	20240910	174100	90012499	969	969	969	969	0
115	20240910	174000	90012499	969	969	969	969	0
116	20240910	173900	90012499	969	969	969	969	0
117	20240910	173800	90012499	969	969	969	969	0
118	20240910	173700	90012499	969	969	969	969	0
119	20240910	173600	90012499	969	969	969	969	0
120	20240910	173500	90012499	969	969	969	969	0
121	20240910	173400	90012499	969	969	969	969	0
122	20240910	173300	90012499	969	969	969	969	6292
123	20240910	173200	90012499	969	969	969	969	0
124	20240910	173100	90012499	969	969	969	969	0
125	20240910	173000	90012499	969	969	969	969	0
126	20240910	172900	90012499	969	969	969	969	0
127	20240910	172800	90012499	969	969	969	969	0
128	20240910	172700	90012499	969	969	969	969	0
129	20240910	172600	90012499	969	969	969	969	0
130	20240910	172500	90012499	969	969	969	969	0
131	20240910	172400	90012499	969	969	969	969	0
132	20240910	172300	90012499	969	969	969	969	0
133	20240910	172200	90012499	969	969	969	969	0
134	20240910	172100	90012499	969	969	969	969	0
135	20240910	172000	90012499	969	969	969	969	0
136	20240910	171900	90012499	969	969	969	969	0
137	20240910	171800	90012499	969	969	969	969	0
138	20240910	171700	90012499	969	969	969	969	0
139	20240910	171600	90012499	969	969	969	969	0
140	20240910	171500	90012499	969	969	969	969	0
141	20240910	171400	90012499	969	969	969	969	0
142	20240910	171300	90012499	969	969	969	969	0
143	20240910	171200	90012499	969	969	969	969	0
144	20240910	171100	90012499	969	969	969	969	0
145	20240910	171000	90012499	969	969	969	969	0
146	20240910	170900	90012499	969	969	969	969	0
147	20240910	170800	90012499	969	969	969	969	0
148	20240910	170700	90012499	969	969	969	969	0
149	20240910	170600	90012499	969	969	969	969	0
150	20240910	170500	90012499	969	969	969	969	0
151	20240910	170400	90012499	969	969	969	969	0
152	20240910	170300	90012499	969	969	969	969	6292
153	20240910	170200	90012499	969	969	969	969	0
154	20240910	170100	90012499	969	969	969	969	0
155	20240910	170000	90012499	969	969	969	969	0
156	20240910	165900	90012499	969	969	969	969	0
157	20240910	165800	90012499	969	969	969	969	0
158	20240910	165700	90012499	969	969	969	969	0
159	20240910	165600	90012499	969	969	969	969	0
160	20240910	165500	90012499	969	969	969	969	0
161	20240910	165400	90012499	969	969	969	969	0
162	20240910	165300	90012499	969	969	969	969	0
163	20240910	165200	90012499	969	969	969	969	0
164	20240910	165100	90012499	969	969	969	969	0
165	20240910	165000	90012499	969	969	969	969	0
166	20240910	164900	90012499	969	969	969	969	0
167	20240910	164800	90012499	969	969	969	969	0
168	20240910	164700	90012499	969	969	969	969	0
169	20240910	164600	90012499	969	969	969	969	0
170	20240910	164500	90012499	969	969	969	969	0
171	20240910	164400	90012499	969	969	969	969	0
172	20240910	164300	90012499	969	969	969	969	0
173	20240910	164200	90012499	969	969	969	969	0
174	20240910	164100	90012499	969	969	969	969	0
175	20240910	164000	90012499	969	969	969	969	0
176	20240910	163900	90012499	969	969	969	969	0
177	20240910	163800	90012499	969	969	969	969	0
178	20240910	163700	90012499	969	969	969	969	0
179	20240910	163600	90012499	969	969	969	969	0
180	20240910	163500	90012499	969	969	969	969	0
181	20240910	163400	90012499	969	969	969	969	0
182	20240910	163300	90012499	969	969	969	969	6292
183	20240910	163200	90012499	969	969	969	969	0
184	20240910	163100	90012499	969	969	969	969	0
185	20240910	163000	90012499	969	969	969	969	0
186	20240910	162900	90012499	969	969	969	969	0
187	20240910	162800	90012499	969	969	969	969	0
188	20240910	162700	90012499	969	969	969	969	0
189	20240910	162600	90012499	969	969	969	969	0
190	20240910	162500	90012499	969	969	969	969	0
191	20240910	162400	90012499	969	969	969	969	0
192	20240910	162300	90012499	969	969	969	969	0
193	20240910	162200	90012499	969	969	969	969	0
194	20240910	162100	90012499	969	969	969	969	0
195	20240910	162000	90012499	969	969	969	969	0
196	20240910	161900	90012499	969	969	969	969	0
197	20240910	161800	90012499	969	969	969	969	0
198	20240910	161700	90012499	969	969	969	969	0
199	20240910	161600	90012499	969	969	969	969	0
200	20240910	161500	90012499	969	969	969	969	0
201	20240910	161400	90012499	969	969	969	969	0
202	20240910	161300	90012499	969	969	969	969	0
203	20240910	161200	90012499	969	969	969	969	0
204	20240910	161100	90012499	969	969	969	969	0
205	20240910	161000	90012499	969	969	969	969	0
206	20240910	160900	90012499	969	969	969	969	0
207	20240910	160800	90012499	969	969	969	969	0
208	20240910	160700	90012499	969	969	969	969	0
209	20240910	160600	90012499	969	969	969	969	0
210	20240910	160500	90012499	969	969	969	969	0
211	20240910	160400	90012499	969	969	969	969	0
212	20240910	160300	90012499	969	969	969	969	6292
213	20240910	160200	90012499	969	969	969	969	0
214	20240910	160100	90012499	969	969	969	969	0
215	20240910	160000	90012499	969	969	969	969	0
216	20240910	155900	90012499	969	969	969	969	0
217	20240910	155800	90012499	969	969	969	969	0
218	20240910	155700	90012499	969	969	969	969	0
219	20240910	155600	90012499	969	969	969	969	0
220	20240910	155500	90012499	969	969	969	969	0
221	20240910	155400	90012499	969	969	969	969	0
222	20240910	155300	90012499	969	969	969	969	0
223	20240910	155200	90012499	969	969	969	969	0
224	20240910	155100	90012499	969	969	969	969	0
225	20240910	155000	90012499	969	969	969	969	0
226	20240910	154900	90012499	969	969	969	969	0
227	20240910	154800	90012499	969	969	969	969	0
228	20240910	154700	90012499	969	969	969	969	0
229	20240910	154600	90012499	969	969	969	969	0
230	20240910	154500	90012499	969	969	969	969	0
231	20240910	154400	90012499	969	969	969	969	0
232	20240910	154300	90012499	969	969	969	969	0
233	20240910	154200	90012499	969	969	969	969	0
234	20240910	154100	90012499	969	969	969	969	0
235	20240910	154000	90012499	969	969	969	969	0
236	20240910	153900	90012499	969	969	969	969	0
237	20240910	153800	90012499	969	969	969	969	0
238	20240910	153700	90012499	969	969	969	969	0
239	20240910	153600	90012499	969	969	969	969	0
240	20240910	153500	90012499	969	969	969	969	0
241	20240910	153400	90012499	969	969	969	969	0
242	20240910	153300	90012499	969	969	969	969	6292
243	20240910	153200	90012499	969	969	969	969	0
244	20240910	153100	90012499	969	969	969	969	0
245	20240910	153000	90012499	969	969	969	969	6292
246	20240910	152900	83915551	977	977	977	977	0
247	20240910	152800	83915551	977	977	977	977	0
248	20240910	152700	83915551	977	977	977	977	0
249	20240910	152600	83915551	977	977	977	977	0
250	20240910	152500	83915551	977	977	977	977	0
251	20240910	152400	83915551	977	977	977	977	0
252	20240910	152300	83915551	977	977	977	977	0
253	20240910	152200	83915551	977	977	977	977	0
254	20240910	152100	83915551	977	977	977	977	0
255	20240910	152000	83915551	977	977	977	977	0
256	20240910	151900	83915551	977	978	978	977	26
257	20240910	151800	83890130	978	978	978	978	1
258	20240910	151700	83889152	978	978	978	978	3
259	20240910	151600	83886218	978	978	978	978	0
260	20240910	151500	83886218	978	978	978	978	8
261	20240910	151400	83878394	978	980	980	978	25
262	20240910	151300	83853918	980	979	980	979	31
263	20240910	151200	83823548	978	980	980	978	55
264	20240910	151100	83769682	980	980	980	980	34
265	20240910	151000	83736362	979	979	979	979	11
266	20240910	150900	83725593	980	980	980	980	159
267	20240910	150800	83569773	978	979	979	977	18
268	20240910	150700	83552169	980	980	980	980	50
269	20240910	150600	83503169	971	973	973	971	200
270	20240910	150500	83308756	973	975	975	973	100
271	20240910	150400	83211354	986	986	986	986	0
272	20240910	150300	83211354	986	986	986	986	0
273	20240910	150200	83211354	986	986	986	986	0
274	20240910	150100	83211354	986	986	986	986	0
275	20240910	150000	83211354	986	985	986	985	3337
276	20240910	145900	79921128	973	980	980	973	2500
277	20240910	145800	77485151	978	978	978	978	0
278	20240910	145700	77485151	978	978	978	978	0
279	20240910	145600	77485151	978	989	989	978	1614
280	20240910	145500	75904279	990	990	990	990	0
281	20240910	145400	75904279	990	990	990	990	0
282	20240910	145300	75904279	990	990	990	990	0
283	20240910	145200	75904279	990	990	990	990	0
284	20240910	145100	75904279	990	989	990	989	101
285	20240910	145000	75804345	981	990	991	980	2622
286	20240910	144900	73229054	988	988	988	988	457
287	20240910	144800	72777538	988	988	988	988	0
288	20240910	144700	72777538	988	988	988	988	100
289	20240910	144600	72678738	992	988	992	988	4853
290	20240910	144500	67880540	988	987	988	987	184
291	20240910	144400	67698910	987	987	987	987	0
292	20240910	144300	67698910	987	987	987	987	244
293	20240910	144200	67458082	987	987	987	986	155
294	20240910	144100	67305117	986	984	986	984	12
295	20240910	144000	67293289	987	987	987	987	0
296	20240910	143900	67293289	987	987	987	987	4
297	20240910	143800	67289341	985	985	985	985	0
298	20240910	143700	67289341	985	985	985	985	7
299	20240910	143600	67282446	985	985	985	985	0
300	20240910	143500	67282446	985	985	985	985	14
301	20240910	143400	67268656	985	985	985	985	0
302	20240910	143300	67268656	985	986	986	985	16
303	20240910	143200	67252891	986	986	986	986	6
304	20240910	143100	67246975	987	987	987	987	16
305	20240910	143000	67231183	987	985	987	985	71
306	20240910	142900	67161192	985	985	985	985	1
307	20240910	142800	67160207	984	984	984	984	0
308	20240910	142700	67160207	984	984	984	984	0
309	20240910	142600	67160207	984	984	984	984	0
310	20240910	142500	67160207	984	984	984	984	0
311	20240910	142400	67160207	984	984	984	984	0
312	20240910	142300	67160207	984	984	984	984	0
313	20240910	142200	67160207	984	984	984	984	0
314	20240910	142100	67160207	984	984	984	984	3
315	20240910	142000	67157255	985	986	986	985	2
316	20240910	141900	67155284	986	986	986	986	0
317	20240910	141800	67155284	986	985	986	985	41
318	20240910	141700	67114876	985	985	985	985	2
319	20240910	141600	67112906	984	984	984	984	12
320	20240910	141500	67101098	978	978	978	978	0
321	20240910	141400	67101098	978	978	978	978	0
322	20240910	141300	67101098	978	978	978	978	0
323	20240910	141200	67101098	978	978	978	978	0
324	20240910	141100	67101098	978	979	979	978	75
325	20240910	141000	67027738	979	979	979	979	500
326	20240910	140900	66538238	979	979	979	979	982
327	20240910	140800	65576860	978	987	987	978	338
328	20240910	140700	65244691	990	990	990	990	0
329	20240910	140600	65244691	990	990	990	990	0
330	20240910	140500	65244691	990	990	990	990	0
331	20240910	140400	65244691	990	990	990	990	0
332	20240910	140300	65244691	990	991	991	990	320
333	20240910	140200	64927881	951	951	951	951	0
334	20240910	140100	64927881	951	990	990	951	6937
335	20240910	140000	58144051	991	991	991	991	0
336	20240910	135900	58144051	991	991	991	991	0
337	20240910	135800	58144051	991	991	991	991	0
338	20240910	135700	58144051	991	991	991	991	0
339	20240910	135600	58144051	991	991	991	991	0
340	20240910	135500	58144051	991	991	991	991	0
341	20240910	135400	58144051	991	992	992	991	867
342	20240910	135300	57284814	992	992	992	992	650
343	20240910	135200	56640014	990	990	990	990	0
344	20240910	135100	56640014	990	990	990	990	0
345	20240910	135000	56640014	990	990	990	990	0
346	20240910	134900	56640014	990	990	990	990	0
347	20240910	134800	56640014	990	990	990	990	1
348	20240910	134700	56639024	991	991	991	991	0
349	20240910	134600	56639024	991	991	991	991	0
350	20240910	134500	56639024	991	991	991	991	0
351	20240910	134400	56639024	991	991	991	991	4
352	20240910	134300	56635060	991	991	991	991	6
353	20240910	134200	56629114	991	991	991	991	0
354	20240910	134100	56629114	991	991	991	991	372
355	20240910	134000	56260462	991	991	991	991	300
356	20240910	133900	55963162	990	991	991	990	1303
357	20240910	133800	54673191	990	990	990	990	260
358	20240910	133700	54415791	990	990	990	990	0
359	20240910	133600	54415791	990	990	990	990	57
360	20240910	133500	54359361	990	990	990	990	0
361	20240910	133400	54359361	990	990	990	990	1251
362	20240910	133300	53120871	991	991	991	991	0
363	20240910	133200	53120871	991	991	991	991	1
364	20240910	133100	53119880	991	991	991	991	0
365	20240910	133000	53119880	991	991	991	991	101
366	20240910	132900	53019789	992	992	992	992	1
367	20240910	132800	53018797	990	990	990	990	0
368	20240910	132700	53018797	990	990	990	990	0
369	20240910	132600	53018797	990	990	990	990	0
370	20240910	132500	53018797	990	990	990	990	996
371	20240910	132400	52032757	990	990	990	990	1
372	20240910	132300	52031767	990	990	990	990	3
373	20240910	132200	52028797	990	991	991	990	1882
374	20240910	132100	50164784	992	992	992	992	0
375	20240910	132000	50164784	992	993	993	992	801
376	20240910	131900	49370189	993	993	993	993	0
377	20240910	131800	49370189	993	993	993	993	50
378	20240910	131700	49320539	993	993	993	993	0
379	20240910	131600	49320539	993	993	993	993	0
380	20240910	131500	49320539	993	993	993	993	16
381	20240910	131400	49304651	993	993	993	993	110
382	20240910	131300	49195421	994	994	994	994	0
383	20240910	131200	49195421	994	994	994	994	9
384	20240910	131100	49186475	995	995	995	995	13
385	20240910	131000	49173540	995	995	995	995	100
386	20240910	130900	49074040	995	995	995	995	0
387	20240910	130800	49074040	995	994	995	994	30
388	20240910	130700	49044200	994	994	994	994	1
389	20240910	130600	49043206	994	994	994	994	250
390	20240910	130500	48794706	994	994	994	994	0
391	20240910	130400	48794706	994	993	994	993	31
392	20240910	130300	48763903	993	995	995	993	30
393	20240910	130200	48734083	993	993	993	993	14
394	20240910	130100	48720181	996	996	996	996	0
395	20240910	130000	48720181	996	996	996	996	2
396	20240910	125900	48718189	996	996	996	996	2
397	20240910	125800	48716197	996	996	996	996	0
398	20240910	125700	48716197	996	996	996	996	0
399	20240910	125600	48716197	996	996	996	996	1
400	20240910	125500	48715201	992	992	992	992	0
401	20240910	125400	48715201	992	992	992	992	0
402	20240910	125300	48715201	992	992	992	992	0
403	20240910	125200	48715201	992	995	996	991	1916
404	20240910	125100	46814206	995	995	995	995	0
405	20240910	125000	46814206	995	995	995	995	21
406	20240910	124900	46793311	995	995	995	995	0
407	20240910	124800	46793311	995	996	996	995	23
408	20240910	124700	46770416	997	996	997	996	9
409	20240910	124600	46761449	999	999	999	999	1
410	20240910	124500	46760450	995	995	995	995	928
411	20240910	124400	45837090	996	996	996	996	10
412	20240910	124300	45827130	996	996	996	996	40
413	20240910	124200	45787290	999	999	999	999	501
414	20240910	124100	45286791	999	999	999	999	101
415	20240910	124000	45185892	999	997	999	997	75
416	20240910	123900	45110979	997	997	997	997	64
417	20240910	123800	45047171	997	997	997	997	2
418	20240910	123700	45045177	995	995	995	995	14
419	20240910	123600	45031247	995	995	995	995	6
420	20240910	123500	45025277	995	995	995	995	0
421	20240910	123400	45025277	995	995	995	995	0
422	20240910	123300	45025277	995	995	995	995	0
423	20240910	123200	45025277	995	995	995	995	0
424	20240910	123100	45025277	995	995	995	995	1
425	20240910	123000	45024282	996	996	996	996	0
426	20240910	122900	45024282	996	996	996	996	0
427	20240910	122800	45024282	996	996	996	996	0
428	20240910	122700	45024282	996	996	996	996	0
429	20240910	122600	45024282	996	995	996	995	33
430	20240910	122500	44991418	996	995	996	995	11
431	20240910	122400	44980472	997	997	997	997	1
432	20240910	122300	44979475	997	997	997	997	1
433	20240910	122200	44978478	990	990	990	990	0
434	20240910	122100	44978478	990	990	990	990	160
435	20240910	122000	44820078	991	995	995	991	840
436	20240910	121900	43986744	996	996	996	996	0
437	20240910	121800	43986744	996	996	996	996	100
438	20240910	121700	43887144	999	999	999	999	6
439	20240910	121600	43881150	997	997	997	997	0
440	20240910	121500	43881150	997	996	997	996	143
441	20240910	121400	43738590	996	997	997	996	2
442	20240910	121300	43736597	996	996	996	996	12
443	20240910	121200	43724645	996	996	996	996	1
444	20240910	121100	43723649	997	997	997	997	1
445	20240910	121000	43722652	998	992	998	991	1293
446	20240910	120900	42441097	992	997	997	992	1256
447	20240910	120800	41193019	998	998	998	998	1
448	20240910	120700	41192021	999	999	999	999	11
449	20240910	120600	41181032	997	997	997	997	265
450	20240910	120500	40916827	998	998	998	998	1058
451	20240910	120400	39860943	998	998	998	998	0
452	20240910	120300	39860943	998	998	998	998	3
453	20240910	120200	39857949	998	998	998	998	157
454	20240910	120100	39701263	998	999	999	998	163
455	20240910	120000	39538569	999	999	1000	999	41
456	20240910	115900	39497600	999	1000	1000	999	3
457	20240910	115800	39494602	1000	1000	1000	1000	0
458	20240910	115700	39494602	1000	1000	1000	1000	0
459	20240910	115600	39494602	1000	1000	1000	1000	6
460	20240910	115500	39488602	1000	1000	1000	1000	0
461	20240910	115400	39488602	1000	1000	1000	1000	1
462	20240910	115300	39487602	998	998	998	998	2
463	20240910	115200	39485606	999	999	999	999	87
464	20240910	115100	39398693	999	999	999	999	1
465	20240910	115000	39397694	999	1000	1000	999	60
466	20240910	114900	39337744	1000	1000	1000	1000	418
467	20240910	114800	38919744	1000	1000	1000	1000	0
468	20240910	114700	38919744	1000	997	1000	997	116
469	20240910	114600	38804044	997	997	997	997	0
470	20240910	114500	38804044	997	997	997	997	0
471	20240910	114400	38804044	997	999	999	997	806
472	20240910	114300	37999757	999	999	999	999	0
473	20240910	114200	37999757	999	999	999	999	989
474	20240910	114100	37011746	999	999	999	999	0
475	20240910	114000	37011746	999	999	999	999	0
476	20240910	113900	37011746	999	999	999	999	0
477	20240910	113800	37011746	999	999	999	999	0
478	20240910	113700	37011746	999	999	999	999	1
479	20240910	113600	37010747	998	998	998	998	0
480	20240910	113500	37010747	998	998	998	998	0
481	20240910	113400	37010747	998	998	998	998	50
482	20240910	113300	36960847	998	1000	1000	998	24
483	20240910	113200	36936887	998	998	998	998	40
484	20240910	113100	36896967	998	1001	1001	998	10
485	20240910	113000	36886970	1000	1000	1000	1000	0
486	20240910	112900	36886970	1000	1000	1000	1000	800
487	20240910	112800	36086970	1000	999	1000	999	2
488	20240910	112700	36084971	995	996	996	995	1383
489	20240910	112600	34708862	997	997	997	997	0
490	20240910	112500	34708862	997	997	998	997	13
491	20240910	112400	34695895	997	998	999	997	13
492	20240910	112300	34682924	998	998	999	997	11
493	20240910	112200	34671946	998	999	999	998	7
494	20240910	112100	34664954	1000	1000	1000	1000	0
495	20240910	112000	34664954	1000	1000	1000	1000	50
496	20240910	111900	34614954	1001	1001	1001	1001	0
497	20240910	111800	34614954	1001	995	1001	995	23
498	20240910	111700	34592063	995	1000	1000	995	11599
499	20240910	111600	23045205	1000	1000	1000	1000	299
500	20240910	111500	22746205	1000	1000	1000	1000	1
501	20240910	111400	22745205	1000	1000	1000	1000	594
502	20240910	111300	22151205	1000	1000	1000	1000	0
503	20240910	111200	22151205	1000	1000	1000	1000	0
504	20240910	111100	22151205	1000	1002	1002	1000	3959
505	20240910	111000	18184745	1003	1003	1003	1003	0
506	20240910	110900	18184745	1003	1003	1003	1003	31
507	20240910	110800	18153652	1003	1003	1003	1003	0
508	20240910	110700	18153652	1003	1003	1003	1003	0
509	20240910	110600	18153652	1003	1003	1003	1003	0
510	20240910	110500	18153652	1003	1003	1003	1003	0
511	20240910	110400	18153652	1003	1003	1003	1003	0
512	20240910	110300	18153652	1003	1003	1003	1003	0
513	20240910	110200	18153652	1003	1003	1003	1003	0
514	20240910	110100	18153652	1003	1003	1003	1003	2
515	20240910	110000	18151646	1003	1003	1003	1003	0
516	20240910	105900	18151646	1003	1004	1004	1003	1359
517	20240910	105800	16788407	1003	1003	1003	1003	0
518	20240910	105700	16788407	1003	1003	1003	1003	0
519	20240910	105600	16788407	1003	1003	1003	1003	0
520	20240910	105500	16788407	1003	1003	1003	1003	0
521	20240910	105400	16788407	1003	1003	1003	1003	458
522	20240910	105300	16329033	1003	1003	1003	1003	0
523	20240910	105200	16329033	1003	1004	1004	1003	400
524	20240910	105100	15927628	1005	1005	1005	1005	0
525	20240910	105000	15927628	1005	1005	1005	1005	0
526	20240910	104900	15927628	1005	1005	1005	1005	0
527	20240910	104800	15927628	1005	1005	1005	1005	0
528	20240910	104700	15927628	1005	1005	1005	1005	0
529	20240910	104600	15927628	1005	1005	1005	1005	0
530	20240910	104500	15927628	1005	1005	1005	1005	0
531	20240910	104400	15927628	1005	1005	1005	1005	0
532	20240910	104300	15927628	1005	1005	1005	1005	0
533	20240910	104200	15927628	1005	1005	1005	1005	0
534	20240910	104100	15927628	1005	1005	1005	1005	0
535	20240910	104000	15927628	1005	1005	1005	1005	0
536	20240910	103900	15927628	1005	1005	1005	1005	0
537	20240910	103800	15927628	1005	1005	1005	1005	0
538	20240910	103700	15927628	1005	1005	1005	1005	0
539	20240910	103600	15927628	1005	1005	1005	1005	0
540	20240910	103500	15927628	1005	1005	1005	1005	100
541	20240910	103400	15827128	1005	1005	1005	1005	9
542	20240910	103300	15818083	1005	1005	1005	1005	0
543	20240910	103200	15818083	1005	1005	1005	1005	5
544	20240910	103100	15813058	1003	1003	1003	1003	0
545	20240910	103000	15813058	1003	1003	1003	1003	0
546	20240910	102900	15813058	1003	1003	1003	1003	0
547	20240910	102800	15813058	1003	1003	1003	1003	0
548	20240910	102700	15813058	1003	1003	1003	1003	0
549	20240910	102600	15813058	1003	1003	1003	1003	0
550	20240910	102500	15813058	1003	1005	1005	1003	506
551	20240910	102400	15305528	1005	1005	1005	1005	0
552	20240910	102300	15305528	1005	1005	1005	1005	1
553	20240910	102200	15304523	1003	1003	1003	1003	0
554	20240910	102100	15304523	1003	1003	1003	1003	0
555	20240910	102000	15304523	1003	1003	1003	1003	0
556	20240910	101900	15304523	1003	1003	1003	1003	0
557	20240910	101800	15304523	1003	1003	1003	1003	0
558	20240910	101700	15304523	1003	1003	1003	1003	0
559	20240910	101600	15304523	1003	1003	1003	1003	1
560	20240910	101500	15303520	1005	1005	1005	1005	0
561	20240910	101400	15303520	1005	1005	1005	1005	0
562	20240910	101300	15303520	1005	1005	1005	1005	0
563	20240910	101200	15303520	1005	1005	1005	1005	0
564	20240910	101100	15303520	1005	1005	1005	1005	79
565	20240910	101000	15224125	1005	1004	1005	1004	1636
566	20240910	100900	13581571	1005	1005	1005	1005	0
567	20240910	100800	13581571	1005	1005	1005	1005	10
568	20240910	100700	13571521	1005	1005	1005	1005	0
569	20240910	100600	13571521	1005	1005	1005	1005	102
570	20240910	100500	13469011	1005	1005	1005	1005	5
571	20240910	100400	13463986	1005	1005	1005	1005	5
572	20240910	100300	13458961	1005	1005	1005	1005	0
573	20240910	100200	13458961	1005	1005	1005	1005	0
574	20240910	100100	13458961	1005	1005	1005	1005	0
575	20240910	100000	13458961	1005	1005	1005	1005	260
576	20240910	095900	13197661	1006	1006	1006	1006	0
577	20240910	095800	13197661	1006	1006	1006	1006	0
578	20240910	095700	13197661	1006	1006	1006	1006	0
579	20240910	095600	13197661	1006	1006	1006	1005	7
580	20240910	095500	13190620	1005	1005	1008	1005	22
581	20240910	095400	13168507	1006	1005	1006	1005	20
582	20240910	095300	13148397	1008	1005	1008	1005	60
583	20240910	095200	13088094	1008	1008	1008	1008	0
584	20240910	095100	13088094	1008	1008	1008	1008	1
585	20240910	095000	13087086	1005	1005	1005	1005	20
586	20240910	094900	13066986	1008	1008	1008	1008	0
587	20240910	094800	13066986	1008	1008	1008	1008	6
588	20240910	094700	13060938	1005	1005	1005	1005	88
589	20240910	094600	12972498	1005	1006	1006	1005	3512
590	20240910	094500	9442937	1008	1008	1008	1008	0
591	20240910	094400	9442937	1008	1008	1008	1008	0
592	20240910	094300	9442937	1008	1008	1008	1008	0
593	20240910	094200	9442937	1008	1008	1008	1008	0
594	20240910	094100	9442937	1008	1008	1008	1008	0
595	20240910	094000	9442937	1008	1008	1008	1008	3
596	20240910	093900	9439913	1006	1006	1006	1006	77
597	20240910	093800	9362451	1006	1006	1006	1006	225
598	20240910	093700	9136101	1007	1007	1007	1007	1
599	20240910	093600	9135094	1008	1008	1008	1008	1
600	20240910	093500	9134086	1008	1009	1009	1008	2
601	20240910	093400	9132069	1011	1011	1011	1011	0
602	20240910	093300	9132069	1011	1011	1011	1011	0
603	20240910	093200	9132069	1011	1005	1011	1005	12
604	20240910	093100	9119997	1006	1008	1008	1006	34
605	20240910	093000	9085790	1009	1009	1010	1005	1205
606	20240910	092900	7873652	1010	1010	1010	1010	12
607	20240910	092800	7861532	1010	1010	1010	1010	2
608	20240910	092700	7859512	1012	1012	1012	1012	0
609	20240910	092600	7859512	1012	1012	1012	1012	0
610	20240910	092500	7859512	1012	1012	1012	1012	1
611	20240910	092400	7858500	1010	1010	1010	1010	84
612	20240910	092300	7773660	1009	1009	1009	1009	0
613	20240910	092200	7773660	1009	1009	1009	1009	0
614	20240910	092100	7773660	1009	1010	1010	1009	2
615	20240910	092000	7771641	1010	1011	1011	1010	3
616	20240910	091900	7768610	1005	1006	1006	1005	1000
617	20240910	091800	6763410	1013	1013	1013	1013	0
618	20240910	091700	6763410	1013	1013	1013	1013	99
619	20240910	091600	6663123	1005	1005	1005	1005	2
620	20240910	091500	6661113	1005	1005	1005	1005	0
621	20240910	091400	6661113	1005	1005	1005	1005	168
622	20240910	091300	6492273	1006	1007	1007	1006	174
623	20240910	091200	6317145	1013	1013	1013	1013	1
624	20240910	091100	6316132	1007	1007	1007	1007	0
625	20240910	091000	6316132	1007	1007	1007	1007	0
626	20240910	090900	6316132	1007	1007	1007	1007	0
627	20240910	090800	6316132	1007	1010	1010	1007	130
628	20240910	090700	6185157	1011	1012	1012	1011	43
629	20240910	090600	6141674	1019	1019	1019	1019	74
630	20240910	090500	6066268	1019	1019	1019	1019	10
631	20240910	090400	6056078	1010	1010	1010	1010	0
632	20240910	090300	6056078	1010	1010	1010	1010	0
633	20240910	090200	6056078	1010	1010	1010	1010	0
634	20240910	090100	6056078	1010	1010	1010	1010	0
635	20240910	090000	6056078	1010	1008	1010	1008	6008