KissMeData/131180/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201600	44095311	992	992	992	992	1823
3	20240905	201500	44095311	992	992	992	992	0
4	20240905	201400	44095311	992	992	992	992	0
5	20240905	201300	44095311	992	992	992	992	0
6	20240905	201200	44095311	992	992	992	992	0
7	20240905	201100	44095311	992	992	992	992	0
8	20240905	201000	44095311	992	992	992	992	0
9	20240905	200900	44095311	992	992	992	992	0
10	20240905	200800	44095311	992	992	992	992	0
11	20240905	200700	44095311	992	992	992	992	0
12	20240905	200600	44095311	992	992	992	992	0
13	20240905	200500	44095311	992	992	992	992	0
14	20240905	200400	44095311	992	992	992	992	0
15	20240905	200300	44095311	992	992	992	992	0
16	20240905	200200	44095311	992	992	992	992	0
17	20240905	200100	44095311	992	992	992	992	0
18	20240905	200000	44095311	992	992	992	992	0
19	20240905	195900	44095311	992	992	992	992	0
20	20240905	195800	44095311	992	992	992	992	0
21	20240905	195700	44095311	992	992	992	992	0
22	20240905	195600	44095311	992	992	992	992	0
23	20240905	195500	44095311	992	992	992	992	0
24	20240905	195400	44095311	992	992	992	992	0
25	20240905	195300	44095311	992	992	992	992	0
26	20240905	195200	44095311	992	992	992	992	0
27	20240905	195100	44095311	992	992	992	992	0
28	20240905	195000	44095311	992	992	992	992	0
29	20240905	194900	44095311	992	992	992	992	0
30	20240905	194800	44095311	992	992	992	992	0
31	20240905	194700	44095311	992	992	992	992	0
32	20240905	194600	44095311	992	992	992	992	1823
33	20240905	194500	44095311	992	992	992	992	0
34	20240905	194400	44095311	992	992	992	992	0
35	20240905	194300	44095311	992	992	992	992	0
36	20240905	194200	44095311	992	992	992	992	0
37	20240905	194100	44095311	992	992	992	992	0
38	20240905	194000	44095311	992	992	992	992	0
39	20240905	193900	44095311	992	992	992	992	0
40	20240905	193800	44095311	992	992	992	992	0
41	20240905	193700	44095311	992	992	992	992	0
42	20240905	193600	44095311	992	992	992	992	0
43	20240905	193500	44095311	992	992	992	992	0
44	20240905	193400	44095311	992	992	992	992	0
45	20240905	193300	44095311	992	992	992	992	0
46	20240905	193200	44095311	992	992	992	992	0
47	20240905	193100	44095311	992	992	992	992	0
48	20240905	193000	44095311	992	992	992	992	0
49	20240905	192900	44095311	992	992	992	992	0
50	20240905	192800	44095311	992	992	992	992	0
51	20240905	192700	44095311	992	992	992	992	0
52	20240905	192600	44095311	992	992	992	992	0
53	20240905	192500	44095311	992	992	992	992	0
54	20240905	192400	44095311	992	992	992	992	0
55	20240905	192300	44095311	992	992	992	992	0
56	20240905	192200	44095311	992	992	992	992	0
57	20240905	192100	44095311	992	992	992	992	0
58	20240905	192000	44095311	992	992	992	992	0
59	20240905	191900	44095311	992	992	992	992	0
60	20240905	191800	44095311	992	992	992	992	0
61	20240905	191700	44095311	992	992	992	992	0
62	20240905	191600	44095311	992	992	992	992	1823
63	20240905	191500	44095311	992	992	992	992	0
64	20240905	191400	44095311	992	992	992	992	0
65	20240905	191300	44095311	992	992	992	992	0
66	20240905	191200	44095311	992	992	992	992	0
67	20240905	191100	44095311	992	992	992	992	0
68	20240905	191000	44095311	992	992	992	992	0
69	20240905	190900	44095311	992	992	992	992	0
70	20240905	190800	44095311	992	992	992	992	0
71	20240905	190700	44095311	992	992	992	992	0
72	20240905	190600	44095311	992	992	992	992	0
73	20240905	190500	44095311	992	992	992	992	0
74	20240905	190400	44095311	992	992	992	992	0
75	20240905	190300	44095311	992	992	992	992	0
76	20240905	190200	44095311	992	992	992	992	0
77	20240905	190100	44095311	992	992	992	992	0
78	20240905	190000	44095311	992	992	992	992	0
79	20240905	185900	44095311	992	992	992	992	0
80	20240905	185800	44095311	992	992	992	992	0
81	20240905	185700	44095311	992	992	992	992	0
82	20240905	185600	44095311	992	992	992	992	0
83	20240905	185500	44095311	992	992	992	992	0
84	20240905	185400	44095311	992	992	992	992	0
85	20240905	185300	44095311	992	992	992	992	0
86	20240905	185200	44095311	992	992	992	992	0
87	20240905	185100	44095311	992	992	992	992	0
88	20240905	185000	44095311	992	992	992	992	0
89	20240905	184900	44095311	992	992	992	992	0
90	20240905	184800	44095311	992	992	992	992	0
91	20240905	184700	44095311	992	992	992	992	0
92	20240905	184600	44095311	992	992	992	992	1823
93	20240905	184500	44095311	992	992	992	992	0
94	20240905	184400	44095311	992	992	992	992	0
95	20240905	184300	44095311	992	992	992	992	0
96	20240905	184200	44095311	992	992	992	992	0
97	20240905	184100	44095311	992	992	992	992	0
98	20240905	184000	44095311	992	992	992	992	0
99	20240905	183900	44095311	992	992	992	992	0
100	20240905	183800	44095311	992	992	992	992	0
101	20240905	183700	44095311	992	992	992	992	0
102	20240905	183600	44095311	992	992	992	992	0
103	20240905	183500	44095311	992	992	992	992	0
104	20240905	183400	44095311	992	992	992	992	0
105	20240905	183300	44095311	992	992	992	992	0
106	20240905	183200	44095311	992	992	992	992	0
107	20240905	183100	44095311	992	992	992	992	0
108	20240905	183000	44095311	992	992	992	992	0
109	20240905	182900	44095311	992	992	992	992	0
110	20240905	182800	44095311	992	992	992	992	0
111	20240905	182700	44095311	992	992	992	992	0
112	20240905	182600	44095311	992	992	992	992	0
113	20240905	182500	44095311	992	992	992	992	0
114	20240905	182400	44095311	992	992	992	992	0
115	20240905	182300	44095311	992	992	992	992	0
116	20240905	182200	44095311	992	992	992	992	0
117	20240905	182100	44095311	992	992	992	992	0
118	20240905	182000	44095311	992	992	992	992	0
119	20240905	181900	44095311	992	992	992	992	0
120	20240905	181800	44095311	992	992	992	992	0
121	20240905	181700	44095311	992	992	992	992	0
122	20240905	181600	44095311	992	992	992	992	1823
123	20240905	181500	44095311	992	992	992	992	0
124	20240905	181400	44095311	992	992	992	992	0
125	20240905	181300	44095311	992	992	992	992	0
126	20240905	181200	44095311	992	992	992	992	0
127	20240905	181100	44095311	992	992	992	992	0
128	20240905	181000	44095311	992	992	992	992	0
129	20240905	180900	44095311	992	992	992	992	0
130	20240905	180800	44095311	992	992	992	992	0
131	20240905	180700	44095311	992	992	992	992	0
132	20240905	180600	44095311	992	992	992	992	0
133	20240905	180500	44095311	992	992	992	992	0
134	20240905	180400	44095311	992	992	992	992	0
135	20240905	180300	44095311	992	992	992	992	0
136	20240905	180200	44095311	992	992	992	992	0
137	20240905	180100	44095311	992	992	992	992	0
138	20240905	180000	44095311	992	992	992	992	0
139	20240905	175900	44095311	992	992	992	992	0
140	20240905	175800	44095311	992	992	992	992	0
141	20240905	175700	44095311	992	992	992	992	0
142	20240905	175600	44095311	992	992	992	992	0
143	20240905	175500	44095311	992	992	992	992	0
144	20240905	175400	44095311	992	992	992	992	0
145	20240905	175300	44095311	992	992	992	992	0
146	20240905	175200	44095311	992	992	992	992	0
147	20240905	175100	44095311	992	992	992	992	0
148	20240905	175000	44095311	992	992	992	992	0
149	20240905	174900	44095311	992	992	992	992	0
150	20240905	174800	44095311	992	992	992	992	0
151	20240905	174700	44095311	992	992	992	992	0
152	20240905	174600	44095311	992	992	992	992	1823
153	20240905	174500	44095311	992	992	992	992	0
154	20240905	174400	44095311	992	992	992	992	0
155	20240905	174300	44095311	992	992	992	992	0
156	20240905	174200	44095311	992	992	992	992	0
157	20240905	174100	44095311	992	992	992	992	0
158	20240905	174000	44095311	992	992	992	992	0
159	20240905	173900	44095311	992	992	992	992	0
160	20240905	173800	44095311	992	992	992	992	0
161	20240905	173700	44095311	992	992	992	992	0
162	20240905	173600	44095311	992	992	992	992	0
163	20240905	173500	44095311	992	992	992	992	0
164	20240905	173400	44095311	992	992	992	992	0
165	20240905	173300	44095311	992	992	992	992	0
166	20240905	173200	44095311	992	992	992	992	0
167	20240905	173100	44095311	992	992	992	992	0
168	20240905	173000	44095311	992	992	992	992	0
169	20240905	172900	44095311	992	992	992	992	0
170	20240905	172800	44095311	992	992	992	992	0
171	20240905	172700	44095311	992	992	992	992	0
172	20240905	172600	44095311	992	992	992	992	0
173	20240905	172500	44095311	992	992	992	992	0
174	20240905	172400	44095311	992	992	992	992	0
175	20240905	172300	44095311	992	992	992	992	0
176	20240905	172200	44095311	992	992	992	992	0
177	20240905	172100	44095311	992	992	992	992	0
178	20240905	172000	44095311	992	992	992	992	0
179	20240905	171900	44095311	992	992	992	992	0
180	20240905	171800	44095311	992	992	992	992	0
181	20240905	171700	44095311	992	992	992	992	0
182	20240905	171600	44095311	992	992	992	992	1823
183	20240905	171500	44095311	992	992	992	992	0
184	20240905	171400	44095311	992	992	992	992	0
185	20240905	171300	44095311	992	992	992	992	0
186	20240905	171200	44095311	992	992	992	992	0
187	20240905	171100	44095311	992	992	992	992	0
188	20240905	171000	44095311	992	992	992	992	0
189	20240905	170900	44095311	992	992	992	992	0
190	20240905	170800	44095311	992	992	992	992	0
191	20240905	170700	44095311	992	992	992	992	0
192	20240905	170600	44095311	992	992	992	992	0
193	20240905	170500	44095311	992	992	992	992	0
194	20240905	170400	44095311	992	992	992	992	0
195	20240905	170300	44095311	992	992	992	992	0
196	20240905	170200	44095311	992	992	992	992	0
197	20240905	170100	44095311	992	992	992	992	0
198	20240905	170000	44095311	992	992	992	992	0
199	20240905	165900	44095311	992	992	992	992	0
200	20240905	165800	44095311	992	992	992	992	0
201	20240905	165700	44095311	992	992	992	992	0
202	20240905	165600	44095311	992	992	992	992	0
203	20240905	165500	44095311	992	992	992	992	0
204	20240905	165400	44095311	992	992	992	992	0
205	20240905	165300	44095311	992	992	992	992	0
206	20240905	165200	44095311	992	992	992	992	0
207	20240905	165100	44095311	992	992	992	992	0
208	20240905	165000	44095311	992	992	992	992	0
209	20240905	164900	44095311	992	992	992	992	0
210	20240905	164800	44095311	992	992	992	992	0
211	20240905	164700	44095311	992	992	992	992	0
212	20240905	164600	44095311	992	992	992	992	1823
213	20240905	164500	44095311	992	992	992	992	0
214	20240905	164400	44095311	992	992	992	992	0
215	20240905	164300	44095311	992	992	992	992	0
216	20240905	164200	44095311	992	992	992	992	0
217	20240905	164100	44095311	992	992	992	992	0
218	20240905	164000	44095311	992	992	992	992	0
219	20240905	163900	44095311	992	992	992	992	0
220	20240905	163800	44095311	992	992	992	992	0
221	20240905	163700	44095311	992	992	992	992	0
222	20240905	163600	44095311	992	992	992	992	0
223	20240905	163500	44095311	992	992	992	992	0
224	20240905	163400	44095311	992	992	992	992	0
225	20240905	163300	44095311	992	992	992	992	0
226	20240905	163200	44095311	992	992	992	992	0
227	20240905	163100	44095311	992	992	992	992	0
228	20240905	163000	44095311	992	992	992	992	0
229	20240905	162900	44095311	992	992	992	992	0
230	20240905	162800	44095311	992	992	992	992	0
231	20240905	162700	44095311	992	992	992	992	0
232	20240905	162600	44095311	992	992	992	992	0
233	20240905	162500	44095311	992	992	992	992	0
234	20240905	162400	44095311	992	992	992	992	0
235	20240905	162300	44095311	992	992	992	992	0
236	20240905	162200	44095311	992	992	992	992	0
237	20240905	162100	44095311	992	992	992	992	0
238	20240905	162000	44095311	992	992	992	992	0
239	20240905	161900	44095311	992	992	992	992	0
240	20240905	161800	44095311	992	992	992	992	0
241	20240905	161700	44095311	992	992	992	992	0
242	20240905	161600	44095311	992	992	992	992	1823
243	20240905	161500	44095311	992	992	992	992	0
244	20240905	161400	44095311	992	992	992	992	0
245	20240905	161300	44095311	992	992	992	992	0
246	20240905	161200	44095311	992	992	992	992	0
247	20240905	161100	44095311	992	992	992	992	0
248	20240905	161000	44095311	992	992	992	992	0
249	20240905	160900	44095311	992	992	992	992	0
250	20240905	160800	44095311	992	992	992	992	0
251	20240905	160700	44095311	992	992	992	992	0
252	20240905	160600	44095311	992	992	992	992	0
253	20240905	160500	44095311	992	992	992	992	0
254	20240905	160400	44095311	992	992	992	992	0
255	20240905	160300	44095311	992	992	992	992	0
256	20240905	160200	44095311	992	992	992	992	0
257	20240905	160100	44095311	992	992	992	992	0
258	20240905	160000	44095311	992	992	992	992	0
259	20240905	155900	44095311	992	992	992	992	0
260	20240905	155800	44095311	992	992	992	992	0
261	20240905	155700	44095311	992	992	992	992	0
262	20240905	155600	44095311	992	992	992	992	0
263	20240905	155500	44095311	992	992	992	992	0
264	20240905	155400	44095311	992	992	992	992	0
265	20240905	155300	44095311	992	992	992	992	0
266	20240905	155200	44095311	992	992	992	992	0
267	20240905	155100	44095311	992	992	992	992	0
268	20240905	155000	44095311	992	992	992	992	0
269	20240905	154900	44095311	992	992	992	992	0
270	20240905	154800	44095311	992	992	992	992	0
271	20240905	154700	44095311	992	992	992	992	0
272	20240905	154600	44095311	992	992	992	992	1823
273	20240905	154500	44095311	992	992	992	992	0
274	20240905	154400	44095311	992	992	992	992	0
275	20240905	154300	44095311	992	992	992	992	0
276	20240905	154200	44095311	992	992	992	992	0
277	20240905	154100	44095311	992	992	992	992	0
278	20240905	154000	44095311	992	992	992	992	0
279	20240905	153900	44095311	992	992	992	992	0
280	20240905	153800	44095311	992	992	992	992	0
281	20240905	153700	44095311	992	992	992	992	0
282	20240905	153600	44095311	992	992	992	992	0
283	20240905	153500	44095311	992	992	992	992	0
284	20240905	153400	44095311	992	992	992	992	0
285	20240905	153300	44095311	992	992	992	992	0
286	20240905	153200	44095311	992	992	992	992	0
287	20240905	153100	44095311	992	992	992	992	0
288	20240905	153000	44095311	992	992	992	992	1823
289	20240905	152900	42286895	981	981	981	981	0
290	20240905	152800	42286895	981	981	981	981	0
291	20240905	152700	42286895	981	981	981	981	0
292	20240905	152600	42286895	981	981	981	981	0
293	20240905	152500	42286895	981	981	981	981	0
294	20240905	152400	42286895	981	981	981	981	0
295	20240905	152300	42286895	981	981	981	981	0
296	20240905	152200	42286895	981	981	981	981	0
297	20240905	152100	42286895	981	981	981	981	0
298	20240905	152000	42286895	981	981	981	981	0
299	20240905	151900	42286895	981	981	981	981	0
300	20240905	151800	42286895	981	990	990	981	2033
301	20240905	151700	40288448	991	991	991	991	0
302	20240905	151600	40288448	991	991	991	991	0
303	20240905	151500	40288448	991	991	991	991	0
304	20240905	151400	40288448	991	991	991	991	3
305	20240905	151300	40285475	990	990	990	990	0
306	20240905	151200	40285475	990	990	990	990	0
307	20240905	151100	40285475	990	990	990	990	0
308	20240905	151000	40285475	990	990	990	990	0
309	20240905	150900	40285475	990	990	990	990	0
310	20240905	150800	40285475	990	990	990	990	0
311	20240905	150700	40285475	990	990	990	990	0
312	20240905	150600	40285475	990	990	990	990	0
313	20240905	150500	40285475	990	990	990	990	0
314	20240905	150400	40285475	990	990	990	990	0
315	20240905	150300	40285475	990	990	990	990	0
316	20240905	150200	40285475	990	990	990	990	0
317	20240905	150100	40285475	990	990	990	990	0
318	20240905	150000	40285475	990	990	990	990	528
319	20240905	145900	39762755	989	990	990	989	240
320	20240905	145800	39525217	990	990	990	990	10
321	20240905	145700	39515317	990	990	990	990	176
322	20240905	145600	39341077	990	990	990	990	0
323	20240905	145500	39341077	990	990	990	990	0
324	20240905	145400	39341077	990	990	990	990	0
325	20240905	145300	39341077	990	990	990	990	0
326	20240905	145200	39341077	990	990	990	990	0
327	20240905	145100	39341077	990	990	990	990	0
328	20240905	145000	39341077	990	990	990	990	0
329	20240905	144900	39341077	990	990	990	990	0
330	20240905	144800	39341077	990	990	990	990	0
331	20240905	144700	39341077	990	990	990	990	1
332	20240905	144600	39340087	989	989	989	989	9
333	20240905	144500	39331186	990	990	990	990	84
334	20240905	144400	39248026	992	992	992	992	0
335	20240905	144300	39248026	992	992	992	992	0
336	20240905	144200	39248026	992	992	992	992	0
337	20240905	144100	39248026	992	992	992	992	0
338	20240905	144000	39248026	992	992	992	992	11
339	20240905	143900	39237114	990	990	990	990	0
340	20240905	143800	39237114	990	990	990	990	0
341	20240905	143700	39237114	990	990	990	990	0
342	20240905	143600	39237114	990	990	990	990	0
343	20240905	143500	39237114	990	990	990	990	0
344	20240905	143400	39237114	990	990	990	990	0
345	20240905	143300	39237114	990	990	990	990	0
346	20240905	143200	39237114	990	990	990	990	0
347	20240905	143100	39237114	990	990	990	990	0
348	20240905	143000	39237114	990	990	990	990	0
349	20240905	142900	39237114	990	990	990	990	0
350	20240905	142800	39237114	990	990	990	990	0
351	20240905	142700	39237114	990	990	990	990	0
352	20240905	142600	39237114	990	990	990	990	0
353	20240905	142500	39237114	990	990	990	990	0
354	20240905	142400	39237114	990	990	990	990	0
355	20240905	142300	39237114	990	990	990	990	0
356	20240905	142200	39237114	990	990	990	990	0
357	20240905	142100	39237114	990	990	990	990	0
358	20240905	142000	39237114	990	990	990	990	0
359	20240905	141900	39237114	990	990	990	990	0
360	20240905	141800	39237114	990	990	990	990	0
361	20240905	141700	39237114	990	990	990	990	0
362	20240905	141600	39237114	990	990	990	990	0
363	20240905	141500	39237114	990	990	990	990	800
364	20240905	141400	38445114	990	990	990	990	0
365	20240905	141300	38445114	990	990	990	990	0
366	20240905	141200	38445114	990	990	990	990	0
367	20240905	141100	38445114	990	990	990	990	0
368	20240905	141000	38445114	990	990	990	990	0
369	20240905	140900	38445114	990	990	990	990	0
370	20240905	140800	38445114	990	990	990	990	0
371	20240905	140700	38445114	990	990	990	990	0
372	20240905	140600	38445114	990	990	990	990	0
373	20240905	140500	38445114	990	991	991	990	33
374	20240905	140400	38412439	990	990	990	990	0
375	20240905	140300	38412439	990	990	990	990	0
376	20240905	140200	38412439	990	990	990	990	0
377	20240905	140100	38412439	990	990	990	990	0
378	20240905	140000	38412439	990	990	990	990	0
379	20240905	135900	38412439	990	990	990	990	0
380	20240905	135800	38412439	990	990	990	990	0
381	20240905	135700	38412439	990	990	990	990	0
382	20240905	135600	38412439	990	990	990	990	0
383	20240905	135500	38412439	990	990	990	990	0
384	20240905	135400	38412439	990	990	990	990	0
385	20240905	135300	38412439	990	990	990	990	0
386	20240905	135200	38412439	990	990	990	990	0
387	20240905	135100	38412439	990	990	990	990	0
388	20240905	135000	38412439	990	990	990	990	0
389	20240905	134900	38412439	990	990	990	990	0
390	20240905	134800	38412439	990	990	990	990	0
391	20240905	134700	38412439	990	990	990	990	0
392	20240905	134600	38412439	990	990	990	990	0
393	20240905	134500	38412439	990	990	990	990	0
394	20240905	134400	38412439	990	990	990	990	0
395	20240905	134300	38412439	990	990	990	990	0
396	20240905	134200	38412439	990	990	990	990	0
397	20240905	134100	38412439	990	990	990	990	20
398	20240905	134000	38392639	990	990	990	990	0
399	20240905	133900	38392639	990	990	990	990	0
400	20240905	133800	38392639	990	993	993	990	2186
401	20240905	133700	36227839	995	995	995	995	0
402	20240905	133600	36227839	995	995	995	995	0
403	20240905	133500	36227839	995	996	996	995	314
404	20240905	133400	35915188	999	999	999	999	0
405	20240905	133300	35915188	999	999	999	999	0
406	20240905	133200	35915188	999	999	999	999	0
407	20240905	133100	35915188	999	999	999	999	0
408	20240905	133000	35915188	999	999	999	999	0
409	20240905	132900	35915188	999	999	999	999	0
410	20240905	132800	35915188	999	999	999	999	0
411	20240905	132700	35915188	999	998	999	998	100
412	20240905	132600	35815315	999	999	999	999	0
413	20240905	132500	35815315	999	1001	1001	999	3166
414	20240905	132400	32652262	1000	1000	1000	1000	0
415	20240905	132300	32652262	1000	1005	1005	1000	2879
416	20240905	132200	29772556	1005	1005	1005	1005	4
417	20240905	132100	29768536	1005	1005	1005	1005	0
418	20240905	132000	29768536	1005	1005	1005	1005	0
419	20240905	131900	29768536	1005	1005	1005	1005	0
420	20240905	131800	29768536	1005	1005	1005	1005	8
421	20240905	131700	29760496	1005	1005	1005	1005	0
422	20240905	131600	29760496	1005	1005	1005	1005	0
423	20240905	131500	29760496	1005	1008	1008	1005	462
424	20240905	131400	29295957	1009	1009	1009	1009	0
425	20240905	131300	29295957	1009	1009	1009	1009	0
426	20240905	131200	29295957	1009	1009	1009	1009	0
427	20240905	131100	29295957	1009	1009	1009	1009	0
428	20240905	131000	29295957	1009	1009	1009	1009	0
429	20240905	130900	29295957	1009	1009	1009	1009	0
430	20240905	130800	29295957	1009	1009	1009	1009	0
431	20240905	130700	29295957	1009	1009	1009	1009	0
432	20240905	130600	29295957	1009	1009	1009	1009	0
433	20240905	130500	29295957	1009	1009	1009	1009	8
434	20240905	130400	29287885	1009	1009	1009	1009	0
435	20240905	130300	29287885	1009	1009	1009	1009	900
436	20240905	130200	28379785	1009	1009	1009	1009	0
437	20240905	130100	28379785	1009	1009	1009	1009	0
438	20240905	130000	28379785	1009	1009	1009	1009	0
439	20240905	125900	28379785	1009	1009	1009	1009	2
440	20240905	125800	28377767	1009	1009	1009	1009	0
441	20240905	125700	28377767	1009	1009	1009	1009	0
442	20240905	125600	28377767	1009	1009	1009	1009	0
443	20240905	125500	28377767	1009	1009	1009	1009	0
444	20240905	125400	28377767	1009	1009	1009	1009	0
445	20240905	125300	28377767	1009	1009	1009	1009	0
446	20240905	125200	28377767	1009	1009	1009	1009	0
447	20240905	125100	28377767	1009	1009	1009	1009	0
448	20240905	125000	28377767	1009	1009	1009	1009	0
449	20240905	124900	28377767	1009	1009	1009	1009	0
450	20240905	124800	28377767	1009	1009	1009	1009	0
451	20240905	124700	28377767	1009	1009	1009	1009	0
452	20240905	124600	28377767	1009	1009	1009	1009	0
453	20240905	124500	28377767	1009	1009	1009	1009	3
454	20240905	124400	28374740	1009	1009	1009	1009	0
455	20240905	124300	28374740	1009	1009	1009	1009	0
456	20240905	124200	28374740	1009	1009	1009	1009	0
457	20240905	124100	28374740	1009	1009	1009	1009	0
458	20240905	124000	28374740	1009	1009	1009	1009	0
459	20240905	123900	28374740	1009	1009	1009	1009	0
460	20240905	123800	28374740	1009	1009	1009	1009	0
461	20240905	123700	28374740	1009	1009	1009	1009	0
462	20240905	123600	28374740	1009	1008	1009	1008	2
463	20240905	123500	28372723	1009	1009	1009	1009	0
464	20240905	123400	28372723	1009	1009	1009	1009	0
465	20240905	123300	28372723	1009	1009	1009	1009	0
466	20240905	123200	28372723	1009	1009	1009	1009	0
467	20240905	123100	28372723	1009	1009	1009	1009	0
468	20240905	123000	28372723	1009	1009	1009	1009	0
469	20240905	122900	28372723	1009	1009	1009	1009	0
470	20240905	122800	28372723	1009	1009	1009	1009	0
471	20240905	122700	28372723	1009	1009	1009	1009	0
472	20240905	122600	28372723	1009	1009	1009	1009	0
473	20240905	122500	28372723	1009	1009	1009	1009	7
474	20240905	122400	28365660	1009	1009	1009	1009	30
475	20240905	122300	28335390	1010	1010	1010	1010	179
476	20240905	122200	28154600	1010	1010	1010	1010	0
477	20240905	122100	28154600	1010	1010	1010	1010	0
478	20240905	122000	28154600	1010	1010	1010	1010	0
479	20240905	121900	28154600	1010	1010	1010	1010	0
480	20240905	121800	28154600	1010	1010	1010	1010	0
481	20240905	121700	28154600	1010	1010	1010	1010	0
482	20240905	121600	28154600	1010	1010	1010	1010	0
483	20240905	121500	28154600	1010	1010	1010	1010	0
484	20240905	121400	28154600	1010	1010	1010	1010	0
485	20240905	121300	28154600	1010	1010	1010	1010	0
486	20240905	121200	28154600	1010	1010	1010	1010	0
487	20240905	121100	28154600	1010	1010	1010	1010	0
488	20240905	121000	28154600	1010	1010	1010	1010	0
489	20240905	120900	28154600	1010	1010	1010	1010	0
490	20240905	120800	28154600	1010	1010	1010	1010	0
491	20240905	120700	28154600	1010	1010	1010	1010	0
492	20240905	120600	28154600	1010	1010	1010	1010	0
493	20240905	120500	28154600	1010	1010	1010	1010	0
494	20240905	120400	28154600	1010	1010	1010	1010	0
495	20240905	120300	28154600	1010	1010	1010	1010	0
496	20240905	120200	28154600	1010	1010	1010	1010	0
497	20240905	120100	28154600	1010	1010	1010	1010	0
498	20240905	120000	28154600	1010	1010	1010	1010	0
499	20240905	115900	28154600	1010	1010	1010	1010	0
500	20240905	115800	28154600	1010	1010	1010	1010	0
501	20240905	115700	28154600	1010	1010	1010	1010	0
502	20240905	115600	28154600	1010	1010	1010	1010	0
503	20240905	115500	28154600	1010	1011	1011	1010	233
504	20240905	115400	27919265	1012	1012	1012	1012	0
505	20240905	115300	27919265	1012	1012	1012	1012	0
506	20240905	115200	27919265	1012	1012	1012	1012	0
507	20240905	115100	27919265	1012	1012	1012	1012	0
508	20240905	115000	27919265	1012	1012	1012	1012	0
509	20240905	114900	27919265	1012	1012	1012	1012	0
510	20240905	114800	27919265	1012	1012	1012	1012	0
511	20240905	114700	27919265	1012	1012	1012	1012	0
512	20240905	114600	27919265	1012	1012	1012	1012	0
513	20240905	114500	27919265	1012	1012	1012	1012	0
514	20240905	114400	27919265	1012	1012	1012	1012	0
515	20240905	114300	27919265	1012	1012	1012	1012	1
516	20240905	114200	27918253	1012	1012	1012	1012	0
517	20240905	114100	27918253	1012	1012	1012	1012	0
518	20240905	114000	27918253	1012	1012	1012	1012	0
519	20240905	113900	27918253	1012	1012	1012	1012	0
520	20240905	113800	27918253	1012	1012	1012	1012	0
521	20240905	113700	27918253	1012	1012	1012	1012	0
522	20240905	113600	27918253	1012	1012	1012	1012	0
523	20240905	113500	27918253	1012	1012	1012	1012	0
524	20240905	113400	27918253	1012	1012	1012	1012	0
525	20240905	113300	27918253	1012	1012	1012	1012	1
526	20240905	113200	27917241	1010	1010	1010	1010	0
527	20240905	113100	27917241	1010	1010	1010	1010	0
528	20240905	113000	27917241	1010	1010	1010	1010	0
529	20240905	112900	27917241	1010	1010	1010	1010	0
530	20240905	112800	27917241	1010	1010	1010	1010	0
531	20240905	112700	27917241	1010	1010	1010	1010	0
532	20240905	112600	27917241	1010	1010	1010	1010	0
533	20240905	112500	27917241	1010	1010	1010	1010	0
534	20240905	112400	27917241	1010	1010	1010	1010	0
535	20240905	112300	27917241	1010	1010	1010	1010	5
536	20240905	112200	27912191	1010	1010	1010	1010	961
537	20240905	112100	26941581	1010	1010	1010	1010	0
538	20240905	112000	26941581	1010	1010	1010	1010	127
539	20240905	111900	26813311	1011	1011	1011	1011	0
540	20240905	111800	26813311	1011	1012	1012	1011	455
541	20240905	111700	26352987	1012	1012	1012	1012	0
542	20240905	111600	26352987	1012	1012	1012	1012	5835
543	20240905	111500	20447967	1013	1012	1013	1012	499
544	20240905	111400	19942880	1012	1012	1012	1012	67
545	20240905	111300	19875076	1013	1012	1013	1012	2
546	20240905	111200	19873051	1013	1014	1014	1013	2788
547	20240905	111100	17047773	1014	1014	1014	1014	0
548	20240905	111000	17047773	1014	1014	1014	1014	0
549	20240905	110900	17047773	1014	1014	1014	1014	0
550	20240905	110800	17047773	1014	1014	1014	1014	0
551	20240905	110700	17047773	1014	1014	1014	1014	0
552	20240905	110600	17047773	1014	1014	1014	1014	0
553	20240905	110500	17047773	1014	1014	1014	1014	0
554	20240905	110400	17047773	1014	1014	1014	1014	0
555	20240905	110300	17047773	1014	1014	1014	1014	0
556	20240905	110200	17047773	1014	1014	1014	1014	0
557	20240905	110100	17047773	1014	1014	1014	1014	0
558	20240905	110000	17047773	1014	1014	1014	1014	0
559	20240905	105900	17047773	1014	1014	1014	1014	0
560	20240905	105800	17047773	1014	1014	1014	1014	0
561	20240905	105700	17047773	1014	1014	1014	1014	0
562	20240905	105600	17047773	1014	1014	1014	1014	0
563	20240905	105500	17047773	1014	1014	1014	1014	0
564	20240905	105400	17047773	1014	1014	1014	1014	0
565	20240905	105300	17047773	1014	1014	1014	1014	0
566	20240905	105200	17047773	1014	1014	1015	1014	125
567	20240905	105100	16921021	1018	1018	1018	1018	0
568	20240905	105000	16921021	1018	1018	1018	1018	0
569	20240905	104900	16921021	1018	1018	1018	1018	0
570	20240905	104800	16921021	1018	1018	1018	1018	0
571	20240905	104700	16921021	1018	1018	1018	1018	0
572	20240905	104600	16921021	1018	1018	1018	1018	0
573	20240905	104500	16921021	1018	1018	1018	1018	0
574	20240905	104400	16921021	1018	1018	1018	1018	0
575	20240905	104300	16921021	1018	1018	1018	1018	0
576	20240905	104200	16921021	1018	1018	1018	1018	0
577	20240905	104100	16921021	1018	1018	1018	1018	0
578	20240905	104000	16921021	1018	1018	1018	1018	0
579	20240905	103900	16921021	1018	1018	1018	1018	0
580	20240905	103800	16921021	1018	1018	1018	1018	0
581	20240905	103700	16921021	1018	1018	1018	1018	0
582	20240905	103600	16921021	1018	1018	1018	1018	0
583	20240905	103500	16921021	1018	1018	1018	1018	0
584	20240905	103400	16921021	1018	1018	1018	1018	0
585	20240905	103300	16921021	1018	1018	1018	1018	0
586	20240905	103200	16921021	1018	1018	1018	1018	0
587	20240905	103100	16921021	1018	1018	1018	1018	1
588	20240905	103000	16920003	1014	1014	1014	1014	0
589	20240905	102900	16920003	1014	1014	1014	1014	0
590	20240905	102800	16920003	1014	1014	1014	1014	929
591	20240905	102700	15977997	1018	1018	1018	1018	0
592	20240905	102600	15977997	1018	1018	1018	1018	0
593	20240905	102500	15977997	1018	1018	1018	1018	0
594	20240905	102400	15977997	1018	1018	1018	1018	0
595	20240905	102300	15977997	1018	1018	1018	1018	0
596	20240905	102200	15977997	1018	1018	1018	1018	0
597	20240905	102100	15977997	1018	1018	1018	1018	0
598	20240905	102000	15977997	1018	1018	1018	1018	0
599	20240905	101900	15977997	1018	1018	1018	1018	0
600	20240905	101800	15977997	1018	1018	1018	1018	0
601	20240905	101700	15977997	1018	1018	1018	1018	0
602	20240905	101600	15977997	1018	1018	1018	1018	1
603	20240905	101500	15976979	1014	1014	1014	1014	27
604	20240905	101400	15949601	1014	1014	1014	1014	63
605	20240905	101300	15885719	1013	1013	1013	1013	0
606	20240905	101200	15885719	1013	1013	1013	1013	0
607	20240905	101100	15885719	1013	1013	1013	1013	0
608	20240905	101000	15885719	1013	1013	1013	1013	0
609	20240905	100900	15885719	1013	1013	1013	1013	0
610	20240905	100800	15885719	1013	1013	1013	1013	570
611	20240905	100700	15308309	1015	1015	1015	1015	0
612	20240905	100600	15308309	1015	1015	1015	1015	0
613	20240905	100500	15308309	1015	1015	1015	1015	0
614	20240905	100400	15308309	1015	1015	1015	1015	0
615	20240905	100300	15308309	1015	1015	1015	1015	1430
616	20240905	100200	13856859	1015	1015	1015	1015	0
617	20240905	100100	13856859	1015	1015	1015	1015	1
618	20240905	100000	13855844	1017	1017	1017	1017	0
619	20240905	095900	13855844	1017	1017	1017	1017	0
620	20240905	095800	13855844	1017	1017	1017	1017	0
621	20240905	095700	13855844	1017	1017	1017	1017	95
622	20240905	095600	13759229	1017	1017	1017	1017	0
623	20240905	095500	13759229	1017	1017	1017	1017	0
624	20240905	095400	13759229	1017	1017	1017	1017	0
625	20240905	095300	13759229	1017	1017	1017	1017	0
626	20240905	095200	13759229	1017	1017	1017	1017	0
627	20240905	095100	13759229	1017	1017	1017	1017	0
628	20240905	095000	13759229	1017	1017	1017	1017	88
629	20240905	094900	13669733	1018	1018	1018	1018	0
630	20240905	094800	13669733	1018	1018	1018	1018	0
631	20240905	094700	13669733	1018	1018	1018	1018	0
632	20240905	094600	13669733	1018	1018	1018	1018	0
633	20240905	094500	13669733	1018	1018	1018	1018	0
634	20240905	094400	13669733	1018	1018	1018	1018	0
635	20240905	094300	13669733	1018	1018	1018	1018	100
636	20240905	094200	13567933	1018	1018	1018	1018	0
637	20240905	094100	13567933	1018	1018	1018	1018	0
638	20240905	094000	13567933	1018	1018	1018	1018	1
639	20240905	093900	13566915	1018	1018	1018	1018	1
640	20240905	093800	13565897	1018	1018	1018	1018	0
641	20240905	093700	13565897	1018	1018	1018	1018	0
642	20240905	093600	13565897	1018	1018	1018	1018	0
643	20240905	093500	13565897	1018	1018	1018	1018	0
644	20240905	093400	13565897	1018	1018	1018	1018	717
645	20240905	093300	12835991	1018	1017	1018	1017	1283
646	20240905	093200	11530137	1018	1018	1018	1018	0
647	20240905	093100	11530137	1018	1018	1018	1018	0
648	20240905	093000	11530137	1018	1018	1018	1018	0
649	20240905	092900	11530137	1018	1018	1018	1018	0
650	20240905	092800	11530137	1018	1018	1018	1018	0
651	20240905	092700	11530137	1018	1018	1018	1018	0
652	20240905	092600	11530137	1018	1018	1018	1018	0
653	20240905	092500	11530137	1018	1018	1018	1018	0
654	20240905	092400	11530137	1018	1018	1018	1018	1
655	20240905	092300	11529119	1015	1016	1016	1015	573
656	20240905	092200	10947473	1015	1015	1015	1015	0
657	20240905	092100	10947473	1015	1015	1015	1015	0
658	20240905	092000	10947473	1015	1015	1015	1015	0
659	20240905	091900	10947473	1015	1015	1015	1015	0
660	20240905	091800	10947473	1015	1015	1015	1015	0
661	20240905	091700	10947473	1015	1015	1015	1015	0
662	20240905	091600	10947473	1015	1015	1015	1015	548
663	20240905	091500	10391253	1015	1015	1015	1015	0
664	20240905	091400	10391253	1015	1015	1015	1015	226
665	20240905	091300	10161863	1015	1015	1015	1015	1072
666	20240905	091200	9073783	1015	1015	1015	1015	0
667	20240905	091100	9073783	1015	1015	1015	1015	0
668	20240905	091000	9073783	1015	1015	1015	1015	0
669	20240905	090900	9073783	1015	1015	1015	1015	0
670	20240905	090800	9073783	1015	1015	1015	1015	0
671	20240905	090700	9073783	1015	1015	1015	1015	1000
672	20240905	090600	8058783	1021	1021	1021	1021	0
673	20240905	090500	8058783	1021	1021	1021	1021	212
674	20240905	090400	7842331	1013	1013	1013	1013	0
675	20240905	090300	7842331	1013	1013	1013	1013	121
676	20240905	090200	7719758	1012	1012	1012	1012	0
677	20240905	090100	7719758	1012	1019	1019	1012	934
678	20240905	090000	6773940	1020	1023	1023	1020	3106