KissMeData/054090/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193300	52961900	1000	1000	1000	1000	1463
3	20240912	193200	52961900	1000	1000	1000	1000	0
4	20240912	193100	52961900	1000	1000	1000	1000	0
5	20240912	193000	52961900	1000	1000	1000	1000	0
6	20240912	192900	52961900	1000	1000	1000	1000	0
7	20240912	192800	52961900	1000	1000	1000	1000	0
8	20240912	192700	52961900	1000	1000	1000	1000	0
9	20240912	192600	52961900	1000	1000	1000	1000	0
10	20240912	192500	52961900	1000	1000	1000	1000	0
11	20240912	192400	52961900	1000	1000	1000	1000	0
12	20240912	192300	52961900	1000	1000	1000	1000	0
13	20240912	192200	52961900	1000	1000	1000	1000	0
14	20240912	192100	52961900	1000	1000	1000	1000	0
15	20240912	192000	52961900	1000	1000	1000	1000	0
16	20240912	191900	52961900	1000	1000	1000	1000	0
17	20240912	191800	52961900	1000	1000	1000	1000	0
18	20240912	191700	52961900	1000	1000	1000	1000	0
19	20240912	191600	52961900	1000	1000	1000	1000	0
20	20240912	191500	52961900	1000	1000	1000	1000	0
21	20240912	191400	52961900	1000	1000	1000	1000	0
22	20240912	191300	52961900	1000	1000	1000	1000	0
23	20240912	191200	52961900	1000	1000	1000	1000	0
24	20240912	191100	52961900	1000	1000	1000	1000	0
25	20240912	191000	52961900	1000	1000	1000	1000	0
26	20240912	190900	52961900	1000	1000	1000	1000	0
27	20240912	190800	52961900	1000	1000	1000	1000	0
28	20240912	190700	52961900	1000	1000	1000	1000	0
29	20240912	190600	52961900	1000	1000	1000	1000	0
30	20240912	190500	52961900	1000	1000	1000	1000	0
31	20240912	190400	52961900	1000	1000	1000	1000	0
32	20240912	190300	52961900	1000	1000	1000	1000	1463
33	20240912	190200	52961900	1000	1000	1000	1000	0
34	20240912	190100	52961900	1000	1000	1000	1000	0
35	20240912	190000	52961900	1000	1000	1000	1000	0
36	20240912	185900	52961900	1000	1000	1000	1000	0
37	20240912	185800	52961900	1000	1000	1000	1000	0
38	20240912	185700	52961900	1000	1000	1000	1000	0
39	20240912	185600	52961900	1000	1000	1000	1000	0
40	20240912	185500	52961900	1000	1000	1000	1000	0
41	20240912	185400	52961900	1000	1000	1000	1000	0
42	20240912	185300	52961900	1000	1000	1000	1000	0
43	20240912	185200	52961900	1000	1000	1000	1000	0
44	20240912	185100	52961900	1000	1000	1000	1000	0
45	20240912	185000	52961900	1000	1000	1000	1000	0
46	20240912	184900	52961900	1000	1000	1000	1000	0
47	20240912	184800	52961900	1000	1000	1000	1000	0
48	20240912	184700	52961900	1000	1000	1000	1000	0
49	20240912	184600	52961900	1000	1000	1000	1000	0
50	20240912	184500	52961900	1000	1000	1000	1000	0
51	20240912	184400	52961900	1000	1000	1000	1000	0
52	20240912	184300	52961900	1000	1000	1000	1000	0
53	20240912	184200	52961900	1000	1000	1000	1000	0
54	20240912	184100	52961900	1000	1000	1000	1000	0
55	20240912	184000	52961900	1000	1000	1000	1000	0
56	20240912	183900	52961900	1000	1000	1000	1000	0
57	20240912	183800	52961900	1000	1000	1000	1000	0
58	20240912	183700	52961900	1000	1000	1000	1000	0
59	20240912	183600	52961900	1000	1000	1000	1000	0
60	20240912	183500	52961900	1000	1000	1000	1000	0
61	20240912	183400	52961900	1000	1000	1000	1000	0
62	20240912	183300	52961900	1000	1000	1000	1000	1463
63	20240912	183200	52961900	1000	1000	1000	1000	0
64	20240912	183100	52961900	1000	1000	1000	1000	0
65	20240912	183000	52961900	1000	1000	1000	1000	0
66	20240912	182900	52961900	1000	1000	1000	1000	0
67	20240912	182800	52961900	1000	1000	1000	1000	0
68	20240912	182700	52961900	1000	1000	1000	1000	0
69	20240912	182600	52961900	1000	1000	1000	1000	0
70	20240912	182500	52961900	1000	1000	1000	1000	0
71	20240912	182400	52961900	1000	1000	1000	1000	0
72	20240912	182300	52961900	1000	1000	1000	1000	0
73	20240912	182200	52961900	1000	1000	1000	1000	0
74	20240912	182100	52961900	1000	1000	1000	1000	0
75	20240912	182000	52961900	1000	1000	1000	1000	0
76	20240912	181900	52961900	1000	1000	1000	1000	0
77	20240912	181800	52961900	1000	1000	1000	1000	0
78	20240912	181700	52961900	1000	1000	1000	1000	0
79	20240912	181600	52961900	1000	1000	1000	1000	0
80	20240912	181500	52961900	1000	1000	1000	1000	0
81	20240912	181400	52961900	1000	1000	1000	1000	0
82	20240912	181300	52961900	1000	1000	1000	1000	0
83	20240912	181200	52961900	1000	1000	1000	1000	0
84	20240912	181100	52961900	1000	1000	1000	1000	0
85	20240912	181000	52961900	1000	1000	1000	1000	0
86	20240912	180900	52961900	1000	1000	1000	1000	0
87	20240912	180800	52961900	1000	1000	1000	1000	0
88	20240912	180700	52961900	1000	1000	1000	1000	0
89	20240912	180600	52961900	1000	1000	1000	1000	0
90	20240912	180500	52961900	1000	1000	1000	1000	0
91	20240912	180400	52961900	1000	1000	1000	1000	0
92	20240912	180300	52961900	1000	1000	1000	1000	1463
93	20240912	180200	52961900	1000	1000	1000	1000	0
94	20240912	180100	52961900	1000	1000	1000	1000	0
95	20240912	180000	52961900	1000	1000	1000	1000	0
96	20240912	175900	52961900	1000	1000	1000	1000	0
97	20240912	175800	52961900	1000	1000	1000	1000	0
98	20240912	175700	52961900	1000	1000	1000	1000	0
99	20240912	175600	52961900	1000	1000	1000	1000	0
100	20240912	175500	52961900	1000	1000	1000	1000	0
101	20240912	175400	52961900	1000	1000	1000	1000	0
102	20240912	175300	52961900	1000	1000	1000	1000	0
103	20240912	175200	52961900	1000	1000	1000	1000	0
104	20240912	175100	52961900	1000	1000	1000	1000	0
105	20240912	175000	52961900	1000	1000	1000	1000	0
106	20240912	174900	52961900	1000	1000	1000	1000	0
107	20240912	174800	52961900	1000	1000	1000	1000	0
108	20240912	174700	52961900	1000	1000	1000	1000	0
109	20240912	174600	52961900	1000	1000	1000	1000	0
110	20240912	174500	52961900	1000	1000	1000	1000	0
111	20240912	174400	52961900	1000	1000	1000	1000	0
112	20240912	174300	52961900	1000	1000	1000	1000	0
113	20240912	174200	52961900	1000	1000	1000	1000	0
114	20240912	174100	52961900	1000	1000	1000	1000	0
115	20240912	174000	52961900	1000	1000	1000	1000	0
116	20240912	173900	52961900	1000	1000	1000	1000	0
117	20240912	173800	52961900	1000	1000	1000	1000	0
118	20240912	173700	52961900	1000	1000	1000	1000	0
119	20240912	173600	52961900	1000	1000	1000	1000	0
120	20240912	173500	52961900	1000	1000	1000	1000	0
121	20240912	173400	52961900	1000	1000	1000	1000	0
122	20240912	173300	52961900	1000	1000	1000	1000	1463
123	20240912	173200	52961900	1000	1000	1000	1000	0
124	20240912	173100	52961900	1000	1000	1000	1000	0
125	20240912	173000	52961900	1000	1000	1000	1000	0
126	20240912	172900	52961900	1000	1000	1000	1000	0
127	20240912	172800	52961900	1000	1000	1000	1000	0
128	20240912	172700	52961900	1000	1000	1000	1000	0
129	20240912	172600	52961900	1000	1000	1000	1000	0
130	20240912	172500	52961900	1000	1000	1000	1000	0
131	20240912	172400	52961900	1000	1000	1000	1000	0
132	20240912	172300	52961900	1000	1000	1000	1000	0
133	20240912	172200	52961900	1000	1000	1000	1000	0
134	20240912	172100	52961900	1000	1000	1000	1000	0
135	20240912	172000	52961900	1000	1000	1000	1000	0
136	20240912	171900	52961900	1000	1000	1000	1000	0
137	20240912	171800	52961900	1000	1000	1000	1000	0
138	20240912	171700	52961900	1000	1000	1000	1000	0
139	20240912	171600	52961900	1000	1000	1000	1000	0
140	20240912	171500	52961900	1000	1000	1000	1000	0
141	20240912	171400	52961900	1000	1000	1000	1000	0
142	20240912	171300	52961900	1000	1000	1000	1000	0
143	20240912	171200	52961900	1000	1000	1000	1000	0
144	20240912	171100	52961900	1000	1000	1000	1000	0
145	20240912	171000	52961900	1000	1000	1000	1000	0
146	20240912	170900	52961900	1000	1000	1000	1000	0
147	20240912	170800	52961900	1000	1000	1000	1000	0
148	20240912	170700	52961900	1000	1000	1000	1000	0
149	20240912	170600	52961900	1000	1000	1000	1000	0
150	20240912	170500	52961900	1000	1000	1000	1000	0
151	20240912	170400	52961900	1000	1000	1000	1000	0
152	20240912	170300	52961900	1000	1000	1000	1000	1463
153	20240912	170200	52961900	1000	1000	1000	1000	0
154	20240912	170100	52961900	1000	1000	1000	1000	0
155	20240912	170000	52961900	1000	1000	1000	1000	0
156	20240912	165900	52961900	1000	1000	1000	1000	0
157	20240912	165800	52961900	1000	1000	1000	1000	0
158	20240912	165700	52961900	1000	1000	1000	1000	0
159	20240912	165600	52961900	1000	1000	1000	1000	0
160	20240912	165500	52961900	1000	1000	1000	1000	0
161	20240912	165400	52961900	1000	1000	1000	1000	0
162	20240912	165300	52961900	1000	1000	1000	1000	0
163	20240912	165200	52961900	1000	1000	1000	1000	0
164	20240912	165100	52961900	1000	1000	1000	1000	0
165	20240912	165000	52961900	1000	1000	1000	1000	0
166	20240912	164900	52961900	1000	1000	1000	1000	0
167	20240912	164800	52961900	1000	1000	1000	1000	0
168	20240912	164700	52961900	1000	1000	1000	1000	0
169	20240912	164600	52961900	1000	1000	1000	1000	0
170	20240912	164500	52961900	1000	1000	1000	1000	0
171	20240912	164400	52961900	1000	1000	1000	1000	0
172	20240912	164300	52961900	1000	1000	1000	1000	0
173	20240912	164200	52961900	1000	1000	1000	1000	0
174	20240912	164100	52961900	1000	1000	1000	1000	0
175	20240912	164000	52961900	1000	1000	1000	1000	0
176	20240912	163900	52961900	1000	1000	1000	1000	0
177	20240912	163800	52961900	1000	1000	1000	1000	0
178	20240912	163700	52961900	1000	1000	1000	1000	0
179	20240912	163600	52961900	1000	1000	1000	1000	0
180	20240912	163500	52961900	1000	1000	1000	1000	0
181	20240912	163400	52961900	1000	1000	1000	1000	0
182	20240912	163300	52961900	1000	1000	1000	1000	1463
183	20240912	163200	52961900	1000	1000	1000	1000	0
184	20240912	163100	52961900	1000	1000	1000	1000	0
185	20240912	163000	52961900	1000	1000	1000	1000	0
186	20240912	162900	52961900	1000	1000	1000	1000	0
187	20240912	162800	52961900	1000	1000	1000	1000	0
188	20240912	162700	52961900	1000	1000	1000	1000	0
189	20240912	162600	52961900	1000	1000	1000	1000	0
190	20240912	162500	52961900	1000	1000	1000	1000	0
191	20240912	162400	52961900	1000	1000	1000	1000	0
192	20240912	162300	52961900	1000	1000	1000	1000	0
193	20240912	162200	52961900	1000	1000	1000	1000	0
194	20240912	162100	52961900	1000	1000	1000	1000	0
195	20240912	162000	52961900	1000	1000	1000	1000	0
196	20240912	161900	52961900	1000	1000	1000	1000	0
197	20240912	161800	52961900	1000	1000	1000	1000	0
198	20240912	161700	52961900	1000	1000	1000	1000	0
199	20240912	161600	52961900	1000	1000	1000	1000	0
200	20240912	161500	52961900	1000	1000	1000	1000	0
201	20240912	161400	52961900	1000	1000	1000	1000	0
202	20240912	161300	52961900	1000	1000	1000	1000	0
203	20240912	161200	52961900	1000	1000	1000	1000	0
204	20240912	161100	52961900	1000	1000	1000	1000	0
205	20240912	161000	52961900	1000	1000	1000	1000	0
206	20240912	160900	52961900	1000	1000	1000	1000	0
207	20240912	160800	52961900	1000	1000	1000	1000	0
208	20240912	160700	52961900	1000	1000	1000	1000	0
209	20240912	160600	52961900	1000	1000	1000	1000	0
210	20240912	160500	52961900	1000	1000	1000	1000	0
211	20240912	160400	52961900	1000	1000	1000	1000	0
212	20240912	160300	52961900	1000	1000	1000	1000	1463
213	20240912	160200	52961900	1000	1000	1000	1000	0
214	20240912	160100	52961900	1000	1000	1000	1000	0
215	20240912	160000	52961900	1000	1000	1000	1000	0
216	20240912	155900	52961900	1000	1000	1000	1000	0
217	20240912	155800	52961900	1000	1000	1000	1000	0
218	20240912	155700	52961900	1000	1000	1000	1000	0
219	20240912	155600	52961900	1000	1000	1000	1000	0
220	20240912	155500	52961900	1000	1000	1000	1000	0
221	20240912	155400	52961900	1000	1000	1000	1000	0
222	20240912	155300	52961900	1000	1000	1000	1000	0
223	20240912	155200	52961900	1000	1000	1000	1000	0
224	20240912	155100	52961900	1000	1000	1000	1000	0
225	20240912	155000	52961900	1000	1000	1000	1000	0
226	20240912	154900	52961900	1000	1000	1000	1000	0
227	20240912	154800	52961900	1000	1000	1000	1000	0
228	20240912	154700	52961900	1000	1000	1000	1000	0
229	20240912	154600	52961900	1000	1000	1000	1000	0
230	20240912	154500	52961900	1000	1000	1000	1000	0
231	20240912	154400	52961900	1000	1000	1000	1000	0
232	20240912	154300	52961900	1000	1000	1000	1000	0
233	20240912	154200	52961900	1000	1000	1000	1000	0
234	20240912	154100	52961900	1000	1000	1000	1000	0
235	20240912	154000	52961900	1000	1000	1000	1000	0
236	20240912	153900	52961900	1000	1000	1000	1000	0
237	20240912	153800	52961900	1000	1000	1000	1000	0
238	20240912	153700	52961900	1000	1000	1000	1000	0
239	20240912	153600	52961900	1000	1000	1000	1000	0
240	20240912	153500	52961900	1000	1000	1000	1000	0
241	20240912	153400	52961900	1000	1000	1000	1000	0
242	20240912	153300	52961900	1000	1000	1000	1000	1463
243	20240912	153200	52961900	1000	1000	1000	1000	0
244	20240912	153100	52961900	1000	1000	1000	1000	0
245	20240912	153000	52961900	1000	1000	1000	1000	1463
246	20240912	152900	51498900	1001	1001	1001	1001	0
247	20240912	152800	51498900	1001	1001	1001	1001	0
248	20240912	152700	51498900	1001	1001	1001	1001	0
249	20240912	152600	51498900	1001	1001	1001	1001	0
250	20240912	152500	51498900	1001	1001	1001	1001	0
251	20240912	152400	51498900	1001	1001	1001	1001	0
252	20240912	152300	51498900	1001	1001	1001	1001	0
253	20240912	152200	51498900	1001	1001	1001	1001	0
254	20240912	152100	51498900	1001	1001	1001	1001	0
255	20240912	152000	51498900	1001	1001	1001	1001	0
256	20240912	151900	51498900	1001	1000	1001	1000	40
257	20240912	151800	51458863	1000	1002	1002	1000	271
258	20240912	151700	51187775	1002	1000	1002	1000	1201
259	20240912	151600	49985513	1000	1000	1000	1000	2
260	20240912	151500	49983513	999	999	999	999	0
261	20240912	151400	49983513	999	999	999	999	150
262	20240912	151300	49833663	997	997	997	997	0
263	20240912	151200	49833663	997	998	998	997	250
264	20240912	151100	49584260	998	998	998	998	0
265	20240912	151000	49584260	998	998	998	998	0
266	20240912	150900	49584260	998	998	998	998	0
267	20240912	150800	49584260	998	999	999	998	150
268	20240912	150700	49434510	998	998	998	998	0
269	20240912	150600	49434510	998	998	998	998	0
270	20240912	150500	49434510	998	998	998	998	0
271	20240912	150400	49434510	998	998	998	998	0
272	20240912	150300	49434510	998	998	998	998	0
273	20240912	150200	49434510	998	998	998	998	0
274	20240912	150100	49434510	998	998	998	998	75
275	20240912	150000	49359660	1000	1000	1000	1000	0
276	20240912	145900	49359660	1000	1000	1000	1000	37
277	20240912	145800	49322660	998	998	998	998	0
278	20240912	145700	49322660	998	998	998	998	0
279	20240912	145600	49322660	998	998	998	998	0
280	20240912	145500	49322660	998	998	998	998	500
281	20240912	145400	48823660	998	998	998	998	0
282	20240912	145300	48823660	998	998	998	998	0
283	20240912	145200	48823660	998	998	998	998	0
284	20240912	145100	48823660	998	998	998	998	0
285	20240912	145000	48823660	998	998	998	998	0
286	20240912	144900	48823660	998	998	998	998	0
287	20240912	144800	48823660	998	998	998	998	0
288	20240912	144700	48823660	998	999	999	998	100
289	20240912	144600	48723777	999	999	999	999	0
290	20240912	144500	48723777	999	999	999	999	0
291	20240912	144400	48723777	999	999	999	999	100
292	20240912	144300	48623877	999	999	999	999	0
293	20240912	144200	48623877	999	999	999	999	0
294	20240912	144100	48623877	999	999	999	999	57
295	20240912	144000	48566934	999	999	999	999	3
296	20240912	143900	48563937	1000	1000	1000	1000	0
297	20240912	143800	48563937	1000	1000	1000	1000	0
298	20240912	143700	48563937	1000	1000	1000	1000	2
299	20240912	143600	48561937	1000	1000	1000	1000	0
300	20240912	143500	48561937	1000	1000	1000	1000	0
301	20240912	143400	48561937	1000	1000	1000	1000	0
302	20240912	143300	48561937	1000	1000	1000	1000	0
303	20240912	143200	48561937	1000	1000	1000	1000	0
304	20240912	143100	48561937	1000	1000	1000	1000	0
305	20240912	143000	48561937	1000	1000	1000	1000	0
306	20240912	142900	48561937	1000	1000	1000	1000	1991
307	20240912	142800	46570937	1000	1000	1000	1000	9
308	20240912	142700	46561937	1000	1000	1000	1000	341
309	20240912	142600	46220937	1000	1000	1000	1000	0
310	20240912	142500	46220937	1000	1000	1000	1000	0
311	20240912	142400	46220937	1000	1000	1000	1000	0
312	20240912	142300	46220937	1000	1000	1000	1000	0
313	20240912	142200	46220937	1000	1000	1000	1000	0
314	20240912	142100	46220937	1000	1000	1000	1000	0
315	20240912	142000	46220937	1000	1000	1000	1000	90
316	20240912	141900	46130937	1001	1001	1001	1001	0
317	20240912	141800	46130937	1001	1001	1001	1001	0
318	20240912	141700	46130937	1001	1001	1001	1001	0
319	20240912	141600	46130937	1001	1001	1001	1001	0
320	20240912	141500	46130937	1001	1001	1001	1001	0
321	20240912	141400	46130937	1001	1001	1001	1001	0
322	20240912	141300	46130937	1001	1001	1001	1001	0
323	20240912	141200	46130937	1001	1001	1001	1001	0
324	20240912	141100	46130937	1001	1001	1001	1001	0
325	20240912	141000	46130937	1001	1001	1001	1001	0
326	20240912	140900	46130937	1001	1001	1001	1001	0
327	20240912	140800	46130937	1001	1001	1001	1001	0
328	20240912	140700	46130937	1001	1001	1001	1001	0
329	20240912	140600	46130937	1001	1001	1001	1001	0
330	20240912	140500	46130937	1001	1001	1001	1001	0
331	20240912	140400	46130937	1001	1001	1001	1001	0
332	20240912	140300	46130937	1001	1001	1001	1001	0
333	20240912	140200	46130937	1001	1001	1001	1001	0
334	20240912	140100	46130937	1001	1001	1001	1001	0
335	20240912	140000	46130937	1001	1001	1001	1001	0
336	20240912	135900	46130937	1001	1001	1001	1001	0
337	20240912	135800	46130937	1001	1001	1001	1001	0
338	20240912	135700	46130937	1001	1001	1001	1001	0
339	20240912	135600	46130937	1001	1001	1001	1001	0
340	20240912	135500	46130937	1001	1001	1001	1001	0
341	20240912	135400	46130937	1001	1002	1002	1001	10
342	20240912	135300	46120922	997	1002	1002	997	504
343	20240912	135200	45617582	1002	1002	1002	1002	0
344	20240912	135100	45617582	1002	1002	1002	1002	0
345	20240912	135000	45617582	1002	1002	1002	1002	0
346	20240912	134900	45617582	1002	1002	1002	1002	0
347	20240912	134800	45617582	1002	1002	1002	1002	0
348	20240912	134700	45617582	1002	1002	1002	1002	0
349	20240912	134600	45617582	1002	1002	1002	1002	5
350	20240912	134500	45612572	1002	1000	1002	1000	1424
351	20240912	134400	44186984	1002	1002	1002	1002	0
352	20240912	134300	44186984	1002	1002	1002	1002	0
353	20240912	134200	44186984	1002	1002	1002	1002	0
354	20240912	134100	44186984	1002	1002	1002	1002	0
355	20240912	134000	44186984	1002	1002	1002	1002	0
356	20240912	133900	44186984	1002	1002	1002	1002	0
357	20240912	133800	44186984	1002	1002	1002	1002	0
358	20240912	133700	44186984	1002	1002	1002	1002	0
359	20240912	133600	44186984	1002	1002	1002	1002	185
360	20240912	133500	44001614	1001	1001	1001	1001	0
361	20240912	133400	44001614	1001	1001	1001	1001	137
362	20240912	133300	43864477	1002	1002	1002	1002	0
363	20240912	133200	43864477	1002	1002	1002	1002	0
364	20240912	133100	43864477	1002	1002	1002	1002	0
365	20240912	133000	43864477	1002	1002	1002	1002	0
366	20240912	132900	43864477	1002	1002	1002	1002	0
367	20240912	132800	43864477	1002	1001	1002	1001	2348
368	20240912	132700	41513885	1001	1001	1001	1001	1
369	20240912	132600	41512884	1001	1001	1001	1001	0
370	20240912	132500	41512884	1001	1001	1001	1001	0
371	20240912	132400	41512884	1001	1001	1001	1001	0
372	20240912	132300	41512884	1001	1001	1001	1001	29
373	20240912	132200	41483855	1001	1001	1001	1001	0
374	20240912	132100	41483855	1001	1001	1001	1001	0
375	20240912	132000	41483855	1001	1001	1001	1001	0
376	20240912	131900	41483855	1001	1001	1001	1001	0
377	20240912	131800	41483855	1001	1001	1001	1001	0
378	20240912	131700	41483855	1001	1001	1001	1001	0
379	20240912	131600	41483855	1001	1001	1001	1001	50
380	20240912	131500	41433805	1001	1001	1001	1001	0
381	20240912	131400	41433805	1001	1001	1001	1001	5
382	20240912	131300	41428800	999	999	999	999	0
383	20240912	131200	41428800	999	999	999	999	0
384	20240912	131100	41428800	999	999	999	999	200
385	20240912	131000	41229000	999	999	999	999	0
386	20240912	130900	41229000	999	999	999	999	70
387	20240912	130800	41159070	1000	1000	1000	1000	0
388	20240912	130700	41159070	1000	1000	1000	1000	0
389	20240912	130600	41159070	1000	1000	1000	1000	0
390	20240912	130500	41159070	1000	1000	1000	1000	0
391	20240912	130400	41159070	1000	1000	1000	1000	0
392	20240912	130300	41159070	1000	1000	1000	1000	341
393	20240912	130200	40818070	1001	1001	1001	1001	0
394	20240912	130100	40818070	1001	1001	1001	1001	0
395	20240912	130000	40818070	1001	1001	1001	1001	0
396	20240912	125900	40818070	1001	1001	1001	1001	147
397	20240912	125800	40670923	997	997	997	997	0
398	20240912	125700	40670923	997	997	997	997	0
399	20240912	125600	40670923	997	997	997	997	0
400	20240912	125500	40670923	997	997	997	997	0
401	20240912	125400	40670923	997	997	997	997	0
402	20240912	125300	40670923	997	997	997	997	0
403	20240912	125200	40670923	997	997	997	997	0
404	20240912	125100	40670923	997	997	997	997	0
405	20240912	125000	40670923	997	997	997	997	0
406	20240912	124900	40670923	997	997	997	997	0
407	20240912	124800	40670923	997	997	997	997	0
408	20240912	124700	40670923	997	997	997	997	0
409	20240912	124600	40670923	997	997	997	997	4000
410	20240912	124500	36682923	997	997	997	997	0
411	20240912	124400	36682923	997	999	999	997	7477
412	20240912	124300	29228054	1001	1001	1001	1001	2
413	20240912	124200	29226052	1001	1001	1001	1001	0
414	20240912	124100	29226052	1001	1000	1001	1000	114
415	20240912	124000	29112049	999	999	999	999	593
416	20240912	123900	28519642	999	999	999	999	0
417	20240912	123800	28519642	999	999	999	999	0
418	20240912	123700	28519642	999	999	999	999	407
419	20240912	123600	28113049	1000	1000	1000	1000	0
420	20240912	123500	28113049	1000	1000	1000	1000	0
421	20240912	123400	28113049	1000	1000	1000	1000	0
422	20240912	123300	28113049	1000	1000	1000	1000	12
423	20240912	123200	28101049	1000	1000	1000	1000	17
424	20240912	123100	28084049	999	999	999	999	97
425	20240912	123000	27987146	999	999	999	999	0
426	20240912	122900	27987146	999	999	999	999	0
427	20240912	122800	27987146	999	999	999	999	0
428	20240912	122700	27987146	999	999	999	999	0
429	20240912	122600	27987146	999	999	999	999	120
430	20240912	122500	27867266	999	995	999	995	430
431	20240912	122400	27438740	996	996	996	996	0
432	20240912	122300	27438740	996	996	996	996	0
433	20240912	122200	27438740	996	996	996	996	0
434	20240912	122100	27438740	996	996	996	996	0
435	20240912	122000	27438740	996	996	996	996	0
436	20240912	121900	27438740	996	996	996	996	0
437	20240912	121800	27438740	996	993	996	993	52
438	20240912	121700	27387101	993	993	993	993	200
439	20240912	121600	27188501	993	993	993	993	65
440	20240912	121500	27123956	995	995	995	995	0
441	20240912	121400	27123956	995	995	995	995	1744
442	20240912	121300	25388676	995	995	995	995	0
443	20240912	121200	25388676	995	995	995	995	0
444	20240912	121100	25388676	995	995	995	995	0
445	20240912	121000	25388676	995	995	995	995	0
446	20240912	120900	25388676	995	995	995	995	0
447	20240912	120800	25388676	995	995	995	995	0
448	20240912	120700	25388676	995	995	995	995	0
449	20240912	120600	25388676	995	995	995	995	0
450	20240912	120500	25388676	995	995	995	995	1
451	20240912	120400	25387681	995	995	995	995	1009
452	20240912	120300	24383726	995	995	995	995	0
453	20240912	120200	24383726	995	995	995	995	0
454	20240912	120100	24383726	995	995	995	995	41
455	20240912	120000	24342931	996	996	996	996	0
456	20240912	115900	24342931	996	995	996	995	11
457	20240912	115800	24331985	996	996	996	996	0
458	20240912	115700	24331985	996	996	996	996	0
459	20240912	115600	24331985	996	996	996	996	0
460	20240912	115500	24331985	996	996	996	996	0
461	20240912	115400	24331985	996	996	996	996	0
462	20240912	115300	24331985	996	996	996	996	12
463	20240912	115200	24320033	996	996	996	996	0
464	20240912	115100	24320033	996	996	996	996	0
465	20240912	115000	24320033	996	996	996	996	0
466	20240912	114900	24320033	996	996	996	996	0
467	20240912	114800	24320033	996	996	996	996	0
468	20240912	114700	24320033	996	996	996	996	1
469	20240912	114600	24319037	997	997	997	997	0
470	20240912	114500	24319037	997	997	997	997	0
471	20240912	114400	24319037	997	997	997	997	0
472	20240912	114300	24319037	997	997	997	997	0
473	20240912	114200	24319037	997	997	997	997	0
474	20240912	114100	24319037	997	997	997	997	0
475	20240912	114000	24319037	997	997	997	997	0
476	20240912	113900	24319037	997	997	997	997	0
477	20240912	113800	24319037	997	997	997	997	0
478	20240912	113700	24319037	997	997	997	997	0
479	20240912	113600	24319037	997	997	997	997	0
480	20240912	113500	24319037	997	997	997	997	0
481	20240912	113400	24319037	997	997	997	997	0
482	20240912	113300	24319037	997	997	997	997	0
483	20240912	113200	24319037	997	997	997	997	0
484	20240912	113100	24319037	997	997	997	997	0
485	20240912	113000	24319037	997	997	997	997	0
486	20240912	112900	24319037	997	997	997	997	0
487	20240912	112800	24319037	997	997	997	997	0
488	20240912	112700	24319037	997	997	997	997	0
489	20240912	112600	24319037	997	997	997	997	0
490	20240912	112500	24319037	997	997	997	997	712
491	20240912	112400	23609173	996	996	996	996	20
492	20240912	112300	23589253	996	996	996	996	0
493	20240912	112200	23589253	996	996	996	996	0
494	20240912	112100	23589253	996	996	996	996	0
495	20240912	112000	23589253	996	996	996	996	0
496	20240912	111900	23589253	996	996	996	996	0
497	20240912	111800	23589253	996	996	996	996	10
498	20240912	111700	23579293	992	992	992	992	0
499	20240912	111600	23579293	992	996	996	992	494
500	20240912	111500	23088985	999	999	999	999	0
501	20240912	111400	23088985	999	999	999	999	0
502	20240912	111300	23088985	999	999	999	999	0
503	20240912	111200	23088985	999	999	999	999	203
504	20240912	111100	22886188	999	999	999	999	915
505	20240912	111000	21972103	999	999	999	999	0
506	20240912	110900	21972103	999	999	999	999	2
507	20240912	110800	21970105	999	999	999	999	10
508	20240912	110700	21960115	997	997	997	997	1
509	20240912	110600	21959118	998	998	998	998	0
510	20240912	110500	21959118	998	998	998	998	1
511	20240912	110400	21958120	997	997	997	997	98
512	20240912	110300	21860414	997	997	997	997	2
513	20240912	110200	21858420	1000	1000	1000	1000	1
514	20240912	110100	21857420	1001	1001	1001	1001	0
515	20240912	110000	21857420	1001	1001	1001	1001	0
516	20240912	105900	21857420	1001	1001	1001	1001	0
517	20240912	105800	21857420	1001	1001	1001	1001	0
518	20240912	105700	21857420	1001	1001	1001	1001	0
519	20240912	105600	21857420	1001	1001	1001	1001	0
520	20240912	105500	21857420	1001	1001	1001	1001	6
521	20240912	105400	21851414	990	990	990	990	0
522	20240912	105300	21851414	990	999	999	990	4111
523	20240912	105200	17760860	1001	1001	1001	1001	0
524	20240912	105100	17760860	1001	1001	1001	1001	0
525	20240912	105000	17760860	1001	1001	1001	1001	0
526	20240912	104900	17760860	1001	1001	1001	1001	0
527	20240912	104800	17760860	1001	1001	1001	1001	0
528	20240912	104700	17760860	1001	1001	1001	1001	0
529	20240912	104600	17760860	1001	1001	1001	1001	0
530	20240912	104500	17760860	1001	1000	1001	1000	1401
531	20240912	104400	16358810	1000	1000	1000	1000	0
532	20240912	104300	16358810	1000	1000	1000	1000	3
533	20240912	104200	16355810	999	999	999	999	140
534	20240912	104100	16215950	1000	1000	1000	1000	0
535	20240912	104000	16215950	1000	1000	1000	1000	0
536	20240912	103900	16215950	1000	1000	1000	1000	0
537	20240912	103800	16215950	1000	1000	1000	1000	0
538	20240912	103700	16215950	1000	1000	1000	1000	0
539	20240912	103600	16215950	1000	1000	1000	1000	0
540	20240912	103500	16215950	1000	1000	1000	1000	0
541	20240912	103400	16215950	1000	1000	1000	1000	0
542	20240912	103300	16215950	1000	1000	1000	1000	0
543	20240912	103200	16215950	1000	1000	1000	1000	100
544	20240912	103100	16115950	1000	1000	1000	1000	0
545	20240912	103000	16115950	1000	1000	1000	1000	0
546	20240912	102900	16115950	1000	1000	1000	1000	57
547	20240912	102800	16058950	1000	1000	1000	1000	30
548	20240912	102700	16028950	1000	1000	1000	1000	0
549	20240912	102600	16028950	1000	1000	1000	1000	0
550	20240912	102500	16028950	1000	1000	1000	1000	0
551	20240912	102400	16028950	1000	1000	1000	1000	0
552	20240912	102300	16028950	1000	1000	1000	1000	13
553	20240912	102200	16015950	1001	1001	1001	1001	1094
554	20240912	102100	14920856	1001	1001	1001	1001	0
555	20240912	102000	14920856	1001	1000	1001	1000	14
556	20240912	101900	14906850	998	998	998	998	0
557	20240912	101800	14906850	998	998	998	998	0
558	20240912	101700	14906850	998	998	998	998	0
559	20240912	101600	14906850	998	998	998	998	0
560	20240912	101500	14906850	998	998	998	998	823
561	20240912	101400	14085496	998	998	998	998	0
562	20240912	101300	14085496	998	998	998	998	0
563	20240912	101200	14085496	998	998	998	998	0
564	20240912	101100	14085496	998	998	998	998	0
565	20240912	101000	14085496	998	998	998	998	10
566	20240912	100900	14075516	996	996	996	996	0
567	20240912	100800	14075516	996	996	996	996	0
568	20240912	100700	14075516	996	1000	1000	996	2000
569	20240912	100600	12079379	1001	1001	1001	1001	1
570	20240912	100500	12078378	1000	1000	1000	1000	0
571	20240912	100400	12078378	1000	1000	1000	1000	100
572	20240912	100300	11978378	1000	1000	1000	1000	0
573	20240912	100200	11978378	1000	1000	1000	1000	0
574	20240912	100100	11978378	1000	1000	1000	1000	0
575	20240912	100000	11978378	1000	1000	1000	1000	0
576	20240912	095900	11978378	1000	1000	1000	1000	1
577	20240912	095800	11977378	1001	1001	1001	1001	0
578	20240912	095700	11977378	1001	1000	1001	1000	23
579	20240912	095600	11954368	1000	1000	1000	1000	17
580	20240912	095500	11937368	1000	1000	1000	1000	1
581	20240912	095400	11936368	999	999	999	999	10
582	20240912	095300	11926378	999	999	999	999	28
583	20240912	095200	11898406	999	998	999	998	520
584	20240912	095100	11378936	998	999	999	998	222
585	20240912	095000	11157270	1002	1002	1002	1002	0
586	20240912	094900	11157270	1002	1002	1002	1002	4
587	20240912	094800	11153262	1002	1000	1002	999	1437
588	20240912	094700	9715695	1001	1001	1001	1001	0
589	20240912	094600	9715695	1001	1001	1001	1001	0
590	20240912	094500	9715695	1001	1001	1001	1001	0
591	20240912	094400	9715695	1001	1001	1001	1001	0
592	20240912	094300	9715695	1001	1001	1001	1001	20
593	20240912	094200	9695675	1001	1001	1001	1001	0
594	20240912	094100	9695675	1001	1001	1001	1001	20
595	20240912	094000	9675655	1001	1001	1001	1001	21
596	20240912	093900	9654634	1002	1002	1002	1002	4
597	20240912	093800	9650626	1002	1002	1002	1002	0
598	20240912	093700	9650626	1002	1002	1002	1002	0
599	20240912	093600	9650626	1002	1003	1003	1002	315
600	20240912	093500	9334887	998	998	998	998	0
601	20240912	093400	9334887	998	998	998	998	0
602	20240912	093300	9334887	998	998	998	998	0
603	20240912	093200	9334887	998	1002	1002	998	535
604	20240912	093100	8800387	1003	1003	1003	1003	0
605	20240912	093000	8800387	1003	1003	1003	1003	0
606	20240912	092900	8800387	1003	1003	1003	1003	31
607	20240912	092800	8769294	1002	1002	1002	1002	28
608	20240912	092700	8741238	1002	1002	1002	1002	0
609	20240912	092600	8741238	1002	1000	1002	1000	80
610	20240912	092500	8661188	1004	1004	1004	1004	0
611	20240912	092400	8661188	1004	1004	1004	1004	0
612	20240912	092300	8661188	1004	1004	1004	1004	35
613	20240912	092200	8626048	1004	1004	1004	1004	41
614	20240912	092100	8584884	1000	1000	1000	1000	1000
615	20240912	092000	7584884	1000	1000	1000	1000	0
616	20240912	091900	7584884	1000	1000	1000	1000	100
617	20240912	091800	7484884	1000	1000	1000	1000	0
618	20240912	091700	7484884	1000	1004	1004	1000	306
619	20240912	091600	7178460	1004	1004	1004	1003	54
620	20240912	091500	7124256	1003	1001	1003	1001	160
621	20240912	091400	6963836	1000	1000	1000	1000	1658
622	20240912	091300	5305836	1000	1006	1014	1000	1885
623	20240912	091200	3410765	1007	1002	1011	1002	345
624	20240912	091100	3063613	1001	997	1002	997	444
625	20240912	091000	2620226	997	997	997	997	3
626	20240912	090900	2617235	996	996	997	996	2220
627	20240912	090800	406095	996	996	996	996	0
628	20240912	090700	406095	996	995	996	995	109
629	20240912	090600	297545	994	994	994	994	20
630	20240912	090500	277665	995	994	995	994	25
631	20240912	090400	252800	993	993	993	993	14
632	20240912	090300	238898	992	990	992	990	93
633	20240912	090200	146731	990	990	990	990	1
634	20240912	090100	145741	991	987	991	987	19
635	20240912	090000	126952	986	982	986	982	129