KissMeData/246690/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204500	41198013	997	997	997	997	1136
3	20240910	204400	41198013	997	997	997	997	0
4	20240910	204300	41198013	997	997	997	997	0
5	20240910	204200	41198013	997	997	997	997	0
6	20240910	204100	41198013	997	997	997	997	0
7	20240910	204000	41198013	997	997	997	997	0
8	20240910	203900	41198013	997	997	997	997	0
9	20240910	203800	41198013	997	997	997	997	0
10	20240910	203700	41198013	997	997	997	997	0
11	20240910	203600	41198013	997	997	997	997	0
12	20240910	203500	41198013	997	997	997	997	0
13	20240910	203400	41198013	997	997	997	997	0
14	20240910	203300	41198013	997	997	997	997	0
15	20240910	203200	41198013	997	997	997	997	0
16	20240910	203100	41198013	997	997	997	997	0
17	20240910	203000	41198013	997	997	997	997	0
18	20240910	202900	41198013	997	997	997	997	0
19	20240910	202800	41198013	997	997	997	997	0
20	20240910	202700	41198013	997	997	997	997	0
21	20240910	202600	41198013	997	997	997	997	0
22	20240910	202500	41198013	997	997	997	997	0
23	20240910	202400	41198013	997	997	997	997	0
24	20240910	202300	41198013	997	997	997	997	0
25	20240910	202200	41198013	997	997	997	997	0
26	20240910	202100	41198013	997	997	997	997	0
27	20240910	202000	41198013	997	997	997	997	0
28	20240910	201900	41198013	997	997	997	997	0
29	20240910	201800	41198013	997	997	997	997	0
30	20240910	201700	41198013	997	997	997	997	0
31	20240910	201600	41198013	997	997	997	997	0
32	20240910	201500	41198013	997	997	997	997	1136
33	20240910	201400	41198013	997	997	997	997	0
34	20240910	201300	41198013	997	997	997	997	0
35	20240910	201200	41198013	997	997	997	997	0
36	20240910	201100	41198013	997	997	997	997	0
37	20240910	201000	41198013	997	997	997	997	0
38	20240910	200900	41198013	997	997	997	997	0
39	20240910	200800	41198013	997	997	997	997	0
40	20240910	200700	41198013	997	997	997	997	0
41	20240910	200600	41198013	997	997	997	997	0
42	20240910	200500	41198013	997	997	997	997	0
43	20240910	200400	41198013	997	997	997	997	0
44	20240910	200300	41198013	997	997	997	997	0
45	20240910	200200	41198013	997	997	997	997	0
46	20240910	200100	41198013	997	997	997	997	0
47	20240910	200000	41198013	997	997	997	997	0
48	20240910	195900	41198013	997	997	997	997	0
49	20240910	195800	41198013	997	997	997	997	0
50	20240910	195700	41198013	997	997	997	997	0
51	20240910	195600	41198013	997	997	997	997	0
52	20240910	195500	41198013	997	997	997	997	0
53	20240910	195400	41198013	997	997	997	997	0
54	20240910	195300	41198013	997	997	997	997	0
55	20240910	195200	41198013	997	997	997	997	0
56	20240910	195100	41198013	997	997	997	997	0
57	20240910	195000	41198013	997	997	997	997	0
58	20240910	194900	41198013	997	997	997	997	0
59	20240910	194800	41198013	997	997	997	997	0
60	20240910	194700	41198013	997	997	997	997	0
61	20240910	194600	41198013	997	997	997	997	0
62	20240910	194500	41198013	997	997	997	997	1136
63	20240910	194400	41198013	997	997	997	997	0
64	20240910	194300	41198013	997	997	997	997	0
65	20240910	194200	41198013	997	997	997	997	0
66	20240910	194100	41198013	997	997	997	997	0
67	20240910	194000	41198013	997	997	997	997	0
68	20240910	193900	41198013	997	997	997	997	0
69	20240910	193800	41198013	997	997	997	997	0
70	20240910	193700	41198013	997	997	997	997	0
71	20240910	193600	41198013	997	997	997	997	0
72	20240910	193500	41198013	997	997	997	997	0
73	20240910	193400	41198013	997	997	997	997	0
74	20240910	193300	41198013	997	997	997	997	0
75	20240910	193200	41198013	997	997	997	997	0
76	20240910	193100	41198013	997	997	997	997	0
77	20240910	193000	41198013	997	997	997	997	0
78	20240910	192900	41198013	997	997	997	997	0
79	20240910	192800	41198013	997	997	997	997	0
80	20240910	192700	41198013	997	997	997	997	0
81	20240910	192600	41198013	997	997	997	997	0
82	20240910	192500	41198013	997	997	997	997	0
83	20240910	192400	41198013	997	997	997	997	0
84	20240910	192300	41198013	997	997	997	997	0
85	20240910	192200	41198013	997	997	997	997	0
86	20240910	192100	41198013	997	997	997	997	0
87	20240910	192000	41198013	997	997	997	997	0
88	20240910	191900	41198013	997	997	997	997	0
89	20240910	191800	41198013	997	997	997	997	0
90	20240910	191700	41198013	997	997	997	997	0
91	20240910	191600	41198013	997	997	997	997	0
92	20240910	191500	41198013	997	997	997	997	1136
93	20240910	191400	41198013	997	997	997	997	0
94	20240910	191300	41198013	997	997	997	997	0
95	20240910	191200	41198013	997	997	997	997	0
96	20240910	191100	41198013	997	997	997	997	0
97	20240910	191000	41198013	997	997	997	997	0
98	20240910	190900	41198013	997	997	997	997	0
99	20240910	190800	41198013	997	997	997	997	0
100	20240910	190700	41198013	997	997	997	997	0
101	20240910	190600	41198013	997	997	997	997	0
102	20240910	190500	41198013	997	997	997	997	0
103	20240910	190400	41198013	997	997	997	997	0
104	20240910	190300	41198013	997	997	997	997	0
105	20240910	190200	41198013	997	997	997	997	0
106	20240910	190100	41198013	997	997	997	997	0
107	20240910	190000	41198013	997	997	997	997	0
108	20240910	185900	41198013	997	997	997	997	0
109	20240910	185800	41198013	997	997	997	997	0
110	20240910	185700	41198013	997	997	997	997	0
111	20240910	185600	41198013	997	997	997	997	0
112	20240910	185500	41198013	997	997	997	997	0
113	20240910	185400	41198013	997	997	997	997	0
114	20240910	185300	41198013	997	997	997	997	0
115	20240910	185200	41198013	997	997	997	997	0
116	20240910	185100	41198013	997	997	997	997	0
117	20240910	185000	41198013	997	997	997	997	0
118	20240910	184900	41198013	997	997	997	997	0
119	20240910	184800	41198013	997	997	997	997	0
120	20240910	184700	41198013	997	997	997	997	0
121	20240910	184600	41198013	997	997	997	997	0
122	20240910	184500	41198013	997	997	997	997	1136
123	20240910	184400	41198013	997	997	997	997	0
124	20240910	184300	41198013	997	997	997	997	0
125	20240910	184200	41198013	997	997	997	997	0
126	20240910	184100	41198013	997	997	997	997	0
127	20240910	184000	41198013	997	997	997	997	0
128	20240910	183900	41198013	997	997	997	997	0
129	20240910	183800	41198013	997	997	997	997	0
130	20240910	183700	41198013	997	997	997	997	0
131	20240910	183600	41198013	997	997	997	997	0
132	20240910	183500	41198013	997	997	997	997	0
133	20240910	183400	41198013	997	997	997	997	0
134	20240910	183300	41198013	997	997	997	997	0
135	20240910	183200	41198013	997	997	997	997	0
136	20240910	183100	41198013	997	997	997	997	0
137	20240910	183000	41198013	997	997	997	997	0
138	20240910	182900	41198013	997	997	997	997	0
139	20240910	182800	41198013	997	997	997	997	0
140	20240910	182700	41198013	997	997	997	997	0
141	20240910	182600	41198013	997	997	997	997	0
142	20240910	182500	41198013	997	997	997	997	0
143	20240910	182400	41198013	997	997	997	997	0
144	20240910	182300	41198013	997	997	997	997	0
145	20240910	182200	41198013	997	997	997	997	0
146	20240910	182100	41198013	997	997	997	997	0
147	20240910	182000	41198013	997	997	997	997	0
148	20240910	181900	41198013	997	997	997	997	0
149	20240910	181800	41198013	997	997	997	997	0
150	20240910	181700	41198013	997	997	997	997	0
151	20240910	181600	41198013	997	997	997	997	0
152	20240910	181500	41198013	997	997	997	997	1136
153	20240910	181400	41198013	997	997	997	997	0
154	20240910	181300	41198013	997	997	997	997	0
155	20240910	181200	41198013	997	997	997	997	0
156	20240910	181100	41198013	997	997	997	997	0
157	20240910	181000	41198013	997	997	997	997	0
158	20240910	180900	41198013	997	997	997	997	0
159	20240910	180800	41198013	997	997	997	997	0
160	20240910	180700	41198013	997	997	997	997	0
161	20240910	180600	41198013	997	997	997	997	0
162	20240910	180500	41198013	997	997	997	997	0
163	20240910	180400	41198013	997	997	997	997	0
164	20240910	180300	41198013	997	997	997	997	0
165	20240910	180200	41198013	997	997	997	997	0
166	20240910	180100	41198013	997	997	997	997	0
167	20240910	180000	41198013	997	997	997	997	0
168	20240910	175900	41198013	997	997	997	997	0
169	20240910	175800	41198013	997	997	997	997	0
170	20240910	175700	41198013	997	997	997	997	0
171	20240910	175600	41198013	997	997	997	997	0
172	20240910	175500	41198013	997	997	997	997	0
173	20240910	175400	41198013	997	997	997	997	0
174	20240910	175300	41198013	997	997	997	997	0
175	20240910	175200	41198013	997	997	997	997	0
176	20240910	175100	41198013	997	997	997	997	0
177	20240910	175000	41198013	997	997	997	997	0
178	20240910	174900	41198013	997	997	997	997	0
179	20240910	174800	41198013	997	997	997	997	0
180	20240910	174700	41198013	997	997	997	997	0
181	20240910	174600	41198013	997	997	997	997	0
182	20240910	174500	41198013	997	997	997	997	1136
183	20240910	174400	41198013	997	997	997	997	0
184	20240910	174300	41198013	997	997	997	997	0
185	20240910	174200	41198013	997	997	997	997	0
186	20240910	174100	41198013	997	997	997	997	0
187	20240910	174000	41198013	997	997	997	997	0
188	20240910	173900	41198013	997	997	997	997	0
189	20240910	173800	41198013	997	997	997	997	0
190	20240910	173700	41198013	997	997	997	997	0
191	20240910	173600	41198013	997	997	997	997	0
192	20240910	173500	41198013	997	997	997	997	0
193	20240910	173400	41198013	997	997	997	997	0
194	20240910	173300	41198013	997	997	997	997	0
195	20240910	173200	41198013	997	997	997	997	0
196	20240910	173100	41198013	997	997	997	997	0
197	20240910	173000	41198013	997	997	997	997	0
198	20240910	172900	41198013	997	997	997	997	0
199	20240910	172800	41198013	997	997	997	997	0
200	20240910	172700	41198013	997	997	997	997	0
201	20240910	172600	41198013	997	997	997	997	0
202	20240910	172500	41198013	997	997	997	997	0
203	20240910	172400	41198013	997	997	997	997	0
204	20240910	172300	41198013	997	997	997	997	0
205	20240910	172200	41198013	997	997	997	997	0
206	20240910	172100	41198013	997	997	997	997	0
207	20240910	172000	41198013	997	997	997	997	0
208	20240910	171900	41198013	997	997	997	997	0
209	20240910	171800	41198013	997	997	997	997	0
210	20240910	171700	41198013	997	997	997	997	0
211	20240910	171600	41198013	997	997	997	997	0
212	20240910	171500	41198013	997	997	997	997	1136
213	20240910	171400	41198013	997	997	997	997	0
214	20240910	171300	41198013	997	997	997	997	0
215	20240910	171200	41198013	997	997	997	997	0
216	20240910	171100	41198013	997	997	997	997	0
217	20240910	171000	41198013	997	997	997	997	0
218	20240910	170900	41198013	997	997	997	997	0
219	20240910	170800	41198013	997	997	997	997	0
220	20240910	170700	41198013	997	997	997	997	0
221	20240910	170600	41198013	997	997	997	997	0
222	20240910	170500	41198013	997	997	997	997	0
223	20240910	170400	41198013	997	997	997	997	0
224	20240910	170300	41198013	997	997	997	997	0
225	20240910	170200	41198013	997	997	997	997	0
226	20240910	170100	41198013	997	997	997	997	0
227	20240910	170000	41198013	997	997	997	997	0
228	20240910	165900	41198013	997	997	997	997	0
229	20240910	165800	41198013	997	997	997	997	0
230	20240910	165700	41198013	997	997	997	997	0
231	20240910	165600	41198013	997	997	997	997	0
232	20240910	165500	41198013	997	997	997	997	0
233	20240910	165400	41198013	997	997	997	997	0
234	20240910	165300	41198013	997	997	997	997	0
235	20240910	165200	41198013	997	997	997	997	0
236	20240910	165100	41198013	997	997	997	997	0
237	20240910	165000	41198013	997	997	997	997	0
238	20240910	164900	41198013	997	997	997	997	0
239	20240910	164800	41198013	997	997	997	997	0
240	20240910	164700	41198013	997	997	997	997	0
241	20240910	164600	41198013	997	997	997	997	0
242	20240910	164500	41198013	997	997	997	997	1136
243	20240910	164400	41198013	997	997	997	997	0
244	20240910	164300	41198013	997	997	997	997	0
245	20240910	164200	41198013	997	997	997	997	0
246	20240910	164100	41198013	997	997	997	997	0
247	20240910	164000	41198013	997	997	997	997	0
248	20240910	163900	41198013	997	997	997	997	0
249	20240910	163800	41198013	997	997	997	997	0
250	20240910	163700	41198013	997	997	997	997	0
251	20240910	163600	41198013	997	997	997	997	0
252	20240910	163500	41198013	997	997	997	997	0
253	20240910	163400	41198013	997	997	997	997	0
254	20240910	163300	41198013	997	997	997	997	0
255	20240910	163200	41198013	997	997	997	997	0
256	20240910	163100	41198013	997	997	997	997	0
257	20240910	163000	41198013	997	997	997	997	0
258	20240910	162900	41198013	997	997	997	997	0
259	20240910	162800	41198013	997	997	997	997	0
260	20240910	162700	41198013	997	997	997	997	0
261	20240910	162600	41198013	997	997	997	997	0
262	20240910	162500	41198013	997	997	997	997	0
263	20240910	162400	41198013	997	997	997	997	0
264	20240910	162300	41198013	997	997	997	997	0
265	20240910	162200	41198013	997	997	997	997	0
266	20240910	162100	41198013	997	997	997	997	0
267	20240910	162000	41198013	997	997	997	997	0
268	20240910	161900	41198013	997	997	997	997	0
269	20240910	161800	41198013	997	997	997	997	0
270	20240910	161700	41198013	997	997	997	997	0
271	20240910	161600	41198013	997	997	997	997	0
272	20240910	161500	41198013	997	997	997	997	1136
273	20240910	161400	41198013	997	997	997	997	0
274	20240910	161300	41198013	997	997	997	997	0
275	20240910	161200	41198013	997	997	997	997	0
276	20240910	161100	41198013	997	997	997	997	0
277	20240910	161000	41198013	997	997	997	997	0
278	20240910	160900	41198013	997	997	997	997	0
279	20240910	160800	41198013	997	997	997	997	0
280	20240910	160700	41198013	997	997	997	997	0
281	20240910	160600	41198013	997	997	997	997	0
282	20240910	160500	41198013	997	997	997	997	0
283	20240910	160400	41198013	997	997	997	997	0
284	20240910	160300	41198013	997	997	997	997	0
285	20240910	160200	41198013	997	997	997	997	0
286	20240910	160100	41198013	997	997	997	997	0
287	20240910	160000	41198013	997	997	997	997	0
288	20240910	155900	41198013	997	997	997	997	0
289	20240910	155800	41198013	997	997	997	997	0
290	20240910	155700	41198013	997	997	997	997	0
291	20240910	155600	41198013	997	997	997	997	0
292	20240910	155500	41198013	997	997	997	997	0
293	20240910	155400	41198013	997	997	997	997	0
294	20240910	155300	41198013	997	997	997	997	0
295	20240910	155200	41198013	997	997	997	997	0
296	20240910	155100	41198013	997	997	997	997	0
297	20240910	155000	41198013	997	997	997	997	0
298	20240910	154900	41198013	997	997	997	997	0
299	20240910	154800	41198013	997	997	997	997	0
300	20240910	154700	41198013	997	997	997	997	0
301	20240910	154600	41198013	997	997	997	997	0
302	20240910	154500	41198013	997	997	997	997	1136
303	20240910	154400	41198013	997	997	997	997	0
304	20240910	154300	41198013	997	997	997	997	0
305	20240910	154200	41198013	997	997	997	997	0
306	20240910	154100	41198013	997	997	997	997	0
307	20240910	154000	41198013	997	997	997	997	0
308	20240910	153900	41198013	997	997	997	997	0
309	20240910	153800	41198013	997	997	997	997	0
310	20240910	153700	41198013	997	997	997	997	0
311	20240910	153600	41198013	997	997	997	997	0
312	20240910	153500	41198013	997	997	997	997	0
313	20240910	153400	41198013	997	997	997	997	0
314	20240910	153300	41198013	997	997	997	997	0
315	20240910	153200	41198013	997	997	997	997	0
316	20240910	153100	41198013	997	997	997	997	0
317	20240910	153000	41198013	997	997	997	997	1136
318	20240910	152900	40065421	997	997	997	997	0
319	20240910	152800	40065421	997	997	997	997	0
320	20240910	152700	40065421	997	997	997	997	0
321	20240910	152600	40065421	997	997	997	997	0
322	20240910	152500	40065421	997	997	997	997	0
323	20240910	152400	40065421	997	997	997	997	0
324	20240910	152300	40065421	997	997	997	997	0
325	20240910	152200	40065421	997	997	997	997	0
326	20240910	152100	40065421	997	997	997	997	0
327	20240910	152000	40065421	997	997	997	997	0
328	20240910	151900	40065421	997	999	999	997	16
329	20240910	151800	40049461	996	998	998	996	10000
330	20240910	151700	30082131	998	999	999	998	2000
331	20240910	151600	28085993	999	999	999	999	0
332	20240910	151500	28085993	999	999	999	999	1
333	20240910	151400	28084994	999	999	999	999	10
334	20240910	151300	28075004	999	999	999	999	0
335	20240910	151200	28075004	999	999	999	999	0
336	20240910	151100	28075004	999	999	999	999	1000
337	20240910	151000	27076004	999	999	999	999	769
338	20240910	150900	26307773	1000	1000	1000	1000	0
339	20240910	150800	26307773	1000	1000	1000	1000	769
340	20240910	150700	25538773	1000	1000	1000	1000	0
341	20240910	150600	25538773	1000	1000	1000	1000	0
342	20240910	150500	25538773	1000	1000	1000	1000	156
343	20240910	150400	25382773	1002	1002	1002	1002	0
344	20240910	150300	25382773	1002	1002	1002	1002	0
345	20240910	150200	25382773	1002	1002	1002	1002	0
346	20240910	150100	25382773	1002	1002	1002	1002	1
347	20240910	150000	25381771	1000	1002	1002	1000	1663
348	20240910	145900	23718769	1001	1001	1001	1001	620
349	20240910	145800	23098149	1001	1001	1001	1001	9
350	20240910	145700	23089140	1002	1001	1002	1000	765
351	20240910	145600	22323456	1002	1002	1002	1002	1
352	20240910	145500	22322454	1001	1001	1001	1001	318
353	20240910	145400	22004136	1001	1001	1001	1001	0
354	20240910	145300	22004136	1001	1001	1001	1001	0
355	20240910	145200	22004136	1001	1001	1001	1001	0
356	20240910	145100	22004136	1001	1001	1001	1001	0
357	20240910	145000	22004136	1001	1001	1001	1001	500
358	20240910	144900	21503636	1000	1000	1000	1000	118
359	20240910	144800	21385636	1000	1000	1000	1000	0
360	20240910	144700	21385636	1000	1000	1000	1000	0
361	20240910	144600	21385636	1000	1000	1000	1000	0
362	20240910	144500	21385636	1000	1000	1000	1000	0
363	20240910	144400	21385636	1000	1000	1000	1000	0
364	20240910	144300	21385636	1000	1000	1000	1000	0
365	20240910	144200	21385636	1000	1000	1000	1000	1700
366	20240910	144100	19685636	1000	1000	1000	1000	934
367	20240910	144000	18751636	999	1000	1000	999	450
368	20240910	143900	18301702	1000	1000	1000	1000	1
369	20240910	143800	18300702	999	999	999	999	0
370	20240910	143700	18300702	999	999	999	999	116
371	20240910	143600	18184818	1000	1000	1000	1000	0
372	20240910	143500	18184818	1000	1000	1000	1000	297
373	20240910	143400	17887818	1000	1000	1000	1000	0
374	20240910	143300	17887818	1000	1000	1000	1000	0
375	20240910	143200	17887818	1000	1000	1000	1000	0
376	20240910	143100	17887818	1000	1000	1000	1000	0
377	20240910	143000	17887818	1000	1000	1000	1000	0
378	20240910	142900	17887818	1000	1000	1000	1000	0
379	20240910	142800	17887818	1000	1000	1000	1000	0
380	20240910	142700	17887818	1000	1000	1000	1000	0
381	20240910	142600	17887818	1000	1000	1000	1000	0
382	20240910	142500	17887818	1000	1000	1000	1000	0
383	20240910	142400	17887818	1000	1000	1000	1000	0
384	20240910	142300	17887818	1000	1000	1000	1000	1
385	20240910	142200	17886818	998	998	998	998	0
386	20240910	142100	17886818	998	998	998	998	0
387	20240910	142000	17886818	998	998	998	998	0
388	20240910	141900	17886818	998	998	998	998	0
389	20240910	141800	17886818	998	998	998	998	0
390	20240910	141700	17886818	998	998	998	998	0
391	20240910	141600	17886818	998	998	998	998	0
392	20240910	141500	17886818	998	998	998	998	0
393	20240910	141400	17886818	998	998	998	998	0
394	20240910	141300	17886818	998	998	998	998	0
395	20240910	141200	17886818	998	998	998	998	0
396	20240910	141100	17886818	998	998	998	998	0
397	20240910	141000	17886818	998	998	998	998	0
398	20240910	140900	17886818	998	998	998	998	0
399	20240910	140800	17886818	998	998	998	998	0
400	20240910	140700	17886818	998	998	998	998	0
401	20240910	140600	17886818	998	998	998	998	0
402	20240910	140500	17886818	998	998	998	998	0
403	20240910	140400	17886818	998	998	998	998	0
404	20240910	140300	17886818	998	998	998	998	0
405	20240910	140200	17886818	998	998	998	998	0
406	20240910	140100	17886818	998	998	998	998	0
407	20240910	140000	17886818	998	998	998	998	1
408	20240910	135900	17885820	998	998	998	998	0
409	20240910	135800	17885820	998	998	998	998	0
410	20240910	135700	17885820	998	998	998	998	0
411	20240910	135600	17885820	998	998	998	998	0
412	20240910	135500	17885820	998	998	998	998	0
413	20240910	135400	17885820	998	998	998	998	0
414	20240910	135300	17885820	998	998	998	998	0
415	20240910	135200	17885820	998	998	998	998	0
416	20240910	135100	17885820	998	998	998	998	0
417	20240910	135000	17885820	998	998	998	998	10
418	20240910	134900	17875840	1001	1001	1001	1001	0
419	20240910	134800	17875840	1001	1001	1001	1001	0
420	20240910	134700	17875840	1001	1001	1001	1001	0
421	20240910	134600	17875840	1001	1001	1001	1001	0
422	20240910	134500	17875840	1001	1001	1001	1001	0
423	20240910	134400	17875840	1001	1001	1001	1001	0
424	20240910	134300	17875840	1001	1001	1001	1001	0
425	20240910	134200	17875840	1001	1001	1001	1001	0
426	20240910	134100	17875840	1001	1001	1001	1001	0
427	20240910	134000	17875840	1001	1001	1001	1001	0
428	20240910	133900	17875840	1001	1001	1001	1001	0
429	20240910	133800	17875840	1001	1001	1001	1001	0
430	20240910	133700	17875840	1001	1001	1001	1001	14
431	20240910	133600	17861826	1001	1001	1001	1001	46
432	20240910	133500	17815780	998	998	998	998	0
433	20240910	133400	17815780	998	998	998	998	0
434	20240910	133300	17815780	998	998	998	998	0
435	20240910	133200	17815780	998	998	998	998	0
436	20240910	133100	17815780	998	998	998	998	0
437	20240910	133000	17815780	998	998	998	998	0
438	20240910	132900	17815780	998	998	998	998	0
439	20240910	132800	17815780	998	998	998	998	0
440	20240910	132700	17815780	998	998	998	998	0
441	20240910	132600	17815780	998	999	999	998	2262
442	20240910	132500	15557860	1001	1001	1001	1001	0
443	20240910	132400	15557860	1001	1001	1001	1001	0
444	20240910	132300	15557860	1001	1001	1001	1001	0
445	20240910	132200	15557860	1001	1001	1001	1001	0
446	20240910	132100	15557860	1001	1001	1001	1001	0
447	20240910	132000	15557860	1001	1001	1001	1001	0
448	20240910	131900	15557860	1001	1001	1001	1001	0
449	20240910	131800	15557860	1001	1001	1001	1001	0
450	20240910	131700	15557860	1001	1001	1002	1001	10
451	20240910	131600	15547848	1000	1000	1000	1000	0
452	20240910	131500	15547848	1000	1000	1000	1000	0
453	20240910	131400	15547848	1000	1000	1000	1000	0
454	20240910	131300	15547848	1000	1000	1000	1000	0
455	20240910	131200	15547848	1000	1000	1000	1000	0
456	20240910	131100	15547848	1000	1000	1000	1000	983
457	20240910	131000	14564848	1000	1000	1000	1000	0
458	20240910	130900	14564848	1000	1000	1000	1000	0
459	20240910	130800	14564848	1000	1000	1000	1000	498
460	20240910	130700	14066848	1000	1000	1000	1000	0
461	20240910	130600	14066848	1000	1000	1000	1000	0
462	20240910	130500	14066848	1000	1000	1000	1000	0
463	20240910	130400	14066848	1000	1000	1000	1000	0
464	20240910	130300	14066848	1000	1000	1000	1000	0
465	20240910	130200	14066848	1000	1000	1000	1000	0
466	20240910	130100	14066848	1000	1000	1000	1000	0
467	20240910	130000	14066848	1000	1000	1000	1000	0
468	20240910	125900	14066848	1000	1000	1000	1000	0
469	20240910	125800	14066848	1000	1000	1000	1000	0
470	20240910	125700	14066848	1000	1000	1000	1000	0
471	20240910	125600	14066848	1000	1000	1000	1000	0
472	20240910	125500	14066848	1000	1000	1000	1000	0
473	20240910	125400	14066848	1000	1000	1000	1000	0
474	20240910	125300	14066848	1000	1000	1000	1000	0
475	20240910	125200	14066848	1000	1000	1000	1000	0
476	20240910	125100	14066848	1000	1000	1000	1000	0
477	20240910	125000	14066848	1000	1000	1000	1000	0
478	20240910	124900	14066848	1000	1000	1000	1000	0
479	20240910	124800	14066848	1000	1000	1000	1000	0
480	20240910	124700	14066848	1000	1000	1000	1000	0
481	20240910	124600	14066848	1000	1000	1000	1000	0
482	20240910	124500	14066848	1000	1000	1000	1000	0
483	20240910	124400	14066848	1000	1000	1000	1000	0
484	20240910	124300	14066848	1000	1000	1000	1000	0
485	20240910	124200	14066848	1000	1000	1000	1000	0
486	20240910	124100	14066848	1000	1000	1000	1000	0
487	20240910	124000	14066848	1000	1000	1000	1000	0
488	20240910	123900	14066848	1000	1000	1000	1000	0
489	20240910	123800	14066848	1000	1000	1000	1000	0
490	20240910	123700	14066848	1000	1000	1000	1000	18
491	20240910	123600	14048848	1000	1000	1000	1000	34
492	20240910	123500	14014848	1000	1000	1000	1000	0
493	20240910	123400	14014848	1000	1000	1000	1000	0
494	20240910	123300	14014848	1000	1000	1000	1000	0
495	20240910	123200	14014848	1000	1000	1000	1000	0
496	20240910	123100	14014848	1000	1000	1000	1000	0
497	20240910	123000	14014848	1000	1000	1000	1000	5
498	20240910	122900	14009848	1000	1000	1000	1000	233
499	20240910	122800	13776848	999	999	999	999	62
500	20240910	122700	13714910	999	1000	1000	999	566
501	20240910	122600	13148966	1002	1002	1002	1002	0
502	20240910	122500	13148966	1002	1002	1002	1002	0
503	20240910	122400	13148966	1002	1002	1002	1002	0
504	20240910	122300	13148966	1002	1002	1002	1002	0
505	20240910	122200	13148966	1002	1002	1002	1002	0
506	20240910	122100	13148966	1002	1002	1002	1002	0
507	20240910	122000	13148966	1002	1002	1002	1002	0
508	20240910	121900	13148966	1002	1002	1002	1002	0
509	20240910	121800	13148966	1002	1002	1002	1002	0
510	20240910	121700	13148966	1002	1002	1002	1002	0
511	20240910	121600	13148966	1002	1002	1002	1002	0
512	20240910	121500	13148966	1002	1002	1002	1002	0
513	20240910	121400	13148966	1002	1002	1002	1002	0
514	20240910	121300	13148966	1002	1002	1002	1002	0
515	20240910	121200	13148966	1002	1002	1002	1002	0
516	20240910	121100	13148966	1002	1002	1002	1002	0
517	20240910	121000	13148966	1002	1002	1002	1002	0
518	20240910	120900	13148966	1002	1002	1002	1002	0
519	20240910	120800	13148966	1002	1002	1002	1002	0
520	20240910	120700	13148966	1002	1002	1002	1002	0
521	20240910	120600	13148966	1002	1002	1002	1002	0
522	20240910	120500	13148966	1002	1002	1002	1002	1
523	20240910	120400	13147964	999	999	999	999	0
524	20240910	120300	13147964	999	999	999	999	0
525	20240910	120200	13147964	999	999	999	999	0
526	20240910	120100	13147964	999	999	999	999	800
527	20240910	120000	12348764	1002	1002	1002	1002	0
528	20240910	115900	12348764	1002	1002	1002	1002	0
529	20240910	115800	12348764	1002	1002	1002	1002	0
530	20240910	115700	12348764	1002	1002	1002	1002	30
531	20240910	115600	12318704	1002	1002	1002	1002	0
532	20240910	115500	12318704	1002	1002	1002	1002	0
533	20240910	115400	12318704	1002	1002	1002	1002	0
534	20240910	115300	12318704	1002	1002	1002	1002	0
535	20240910	115200	12318704	1002	1002	1002	1002	0
536	20240910	115100	12318704	1002	1002	1002	1002	0
537	20240910	115000	12318704	1002	1002	1002	1002	0
538	20240910	114900	12318704	1002	1002	1002	1002	0
539	20240910	114800	12318704	1002	1002	1002	1002	0
540	20240910	114700	12318704	1002	1002	1002	1002	0
541	20240910	114600	12318704	1002	1002	1002	1002	3
542	20240910	114500	12315698	1002	1000	1002	1000	113
543	20240910	114400	12202691	1000	1000	1000	1000	0
544	20240910	114300	12202691	1000	1000	1000	1000	10
545	20240910	114200	12192691	1001	1001	1001	1001	0
546	20240910	114100	12192691	1001	1001	1001	1001	0
547	20240910	114000	12192691	1001	1001	1001	1001	0
548	20240910	113900	12192691	1001	1001	1001	1001	0
549	20240910	113800	12192691	1001	1001	1001	1001	0
550	20240910	113700	12192691	1001	1001	1001	1001	0
551	20240910	113600	12192691	1001	1001	1001	1001	0
552	20240910	113500	12192691	1001	1001	1001	1001	0
553	20240910	113400	12192691	1001	1001	1001	1001	0
554	20240910	113300	12192691	1001	1001	1001	1001	0
555	20240910	113200	12192691	1001	1001	1001	1001	0
556	20240910	113100	12192691	1001	1001	1001	1001	0
557	20240910	113000	12192691	1001	1001	1001	1001	0
558	20240910	112900	12192691	1001	1001	1001	1001	0
559	20240910	112800	12192691	1001	1001	1001	1001	0
560	20240910	112700	12192691	1001	1001	1001	1001	0
561	20240910	112600	12192691	1001	1001	1001	1001	0
562	20240910	112500	12192691	1001	1001	1001	1001	0
563	20240910	112400	12192691	1001	1001	1001	1001	0
564	20240910	112300	12192691	1001	1001	1001	1001	0
565	20240910	112200	12192691	1001	1001	1001	1001	0
566	20240910	112100	12192691	1001	1001	1001	1001	0
567	20240910	112000	12192691	1001	1001	1001	1001	0
568	20240910	111900	12192691	1001	1001	1001	1001	0
569	20240910	111800	12192691	1001	1001	1001	1001	0
570	20240910	111700	12192691	1001	1001	1001	1001	0
571	20240910	111600	12192691	1001	1001	1001	1001	0
572	20240910	111500	12192691	1001	1001	1001	1001	0
573	20240910	111400	12192691	1001	1001	1001	1001	2
574	20240910	111300	12190689	1002	1002	1002	1002	0
575	20240910	111200	12190689	1002	1001	1002	1001	5
576	20240910	111100	12185683	1001	1001	1001	1001	0
577	20240910	111000	12185683	1001	1001	1001	1001	0
578	20240910	110900	12185683	1001	1001	1001	1001	0
579	20240910	110800	12185683	1001	1001	1001	1001	0
580	20240910	110700	12185683	1001	1001	1001	1001	194
581	20240910	110600	11991489	1001	1001	1001	1001	1
582	20240910	110500	11990488	1000	1000	1000	1000	0
583	20240910	110400	11990488	1000	1000	1000	1000	242
584	20240910	110300	11748488	1001	1001	1001	1001	0
585	20240910	110200	11748488	1001	1001	1001	1001	0
586	20240910	110100	11748488	1001	1001	1001	1001	11
587	20240910	110000	11737477	1001	1001	1001	1001	0
588	20240910	105900	11737477	1001	1001	1001	1001	0
589	20240910	105800	11737477	1001	1001	1001	1001	0
590	20240910	105700	11737477	1001	1001	1001	1001	0
591	20240910	105600	11737477	1001	1001	1001	1001	0
592	20240910	105500	11737477	1001	1001	1001	1001	46
593	20240910	105400	11691431	1001	1001	1001	1001	0
594	20240910	105300	11691431	1001	1001	1001	1001	0
595	20240910	105200	11691431	1001	1001	1001	1001	0
596	20240910	105100	11691431	1001	1001	1001	1001	65
597	20240910	105000	11626366	1001	1001	1001	1001	0
598	20240910	104900	11626366	1001	1001	1001	1001	0
599	20240910	104800	11626366	1001	1001	1001	1001	0
600	20240910	104700	11626366	1001	1001	1001	1001	25
601	20240910	104600	11601341	1000	1000	1000	1000	1203
602	20240910	104500	10398341	1000	1000	1000	1000	0
603	20240910	104400	10398341	1000	1000	1000	1000	2000
604	20240910	104300	8398341	1000	1000	1000	1000	0
605	20240910	104200	8398341	1000	1000	1000	1000	0
606	20240910	104100	8398341	1000	1000	1000	1000	0
607	20240910	104000	8398341	1000	1000	1000	1000	0
608	20240910	103900	8398341	1000	1000	1000	1000	0
609	20240910	103800	8398341	1000	1000	1000	1000	0
610	20240910	103700	8398341	1000	1000	1000	1000	0
611	20240910	103600	8398341	1000	1000	1000	1000	0
612	20240910	103500	8398341	1000	1000	1000	1000	0
613	20240910	103400	8398341	1000	1000	1000	1000	0
614	20240910	103300	8398341	1000	1000	1000	1000	0
615	20240910	103200	8398341	1000	1000	1000	1000	0
616	20240910	103100	8398341	1000	1000	1000	1000	0
617	20240910	103000	8398341	1000	1000	1000	1000	0
618	20240910	102900	8398341	1000	1000	1000	1000	0
619	20240910	102800	8398341	1000	1000	1000	1000	0
620	20240910	102700	8398341	1000	1000	1000	1000	0
621	20240910	102600	8398341	1000	1000	1000	1000	0
622	20240910	102500	8398341	1000	1000	1000	1000	0
623	20240910	102400	8398341	1000	1000	1000	1000	2021
624	20240910	102300	6377341	1000	1000	1000	1000	0
625	20240910	102200	6377341	1000	1000	1000	1000	0
626	20240910	102100	6377341	1000	1000	1000	1000	23
627	20240910	102000	6354341	1000	1000	1000	1000	0
628	20240910	101900	6354341	1000	1000	1000	1000	103
629	20240910	101800	6251341	1000	1000	1000	1000	0
630	20240910	101700	6251341	1000	1000	1000	1000	0
631	20240910	101600	6251341	1000	1000	1000	1000	0
632	20240910	101500	6251341	1000	1000	1000	1000	0
633	20240910	101400	6251341	1000	1000	1000	1000	0
634	20240910	101300	6251341	1000	1000	1000	1000	0
635	20240910	101200	6251341	1000	1000	1000	1000	0
636	20240910	101100	6251341	1000	1000	1000	1000	0
637	20240910	101000	6251341	1000	1000	1000	1000	0
638	20240910	100900	6251341	1000	1000	1000	1000	0
639	20240910	100800	6251341	1000	1000	1000	1000	0
640	20240910	100700	6251341	1000	1000	1000	1000	0
641	20240910	100600	6251341	1000	1000	1000	1000	0
642	20240910	100500	6251341	1000	1000	1000	1000	0
643	20240910	100400	6251341	1000	1000	1000	1000	0
644	20240910	100300	6251341	1000	1000	1000	1000	0
645	20240910	100200	6251341	1000	1000	1000	1000	11
646	20240910	100100	6240341	1000	1000	1000	1000	2
647	20240910	100000	6238341	1000	1000	1000	1000	0
648	20240910	095900	6238341	1000	1000	1000	1000	0
649	20240910	095800	6238341	1000	1000	1000	1000	0
650	20240910	095700	6238341	1000	1000	1000	1000	0
651	20240910	095600	6238341	1000	1000	1000	1000	10
652	20240910	095500	6228341	999	999	999	999	51
653	20240910	095400	6177392	999	999	999	999	10
654	20240910	095300	6167402	999	999	999	999	0
655	20240910	095200	6167402	999	999	999	999	0
656	20240910	095100	6167402	999	999	999	999	0
657	20240910	095000	6167402	999	999	999	999	20
658	20240910	094900	6147422	999	999	999	999	0
659	20240910	094800	6147422	999	997	999	995	945
660	20240910	094700	5206457	997	997	997	997	0
661	20240910	094600	5206457	997	997	997	997	0
662	20240910	094500	5206457	997	997	997	997	0
663	20240910	094400	5206457	997	997	997	997	0
664	20240910	094300	5206457	997	998	998	997	325
665	20240910	094200	4882428	999	999	999	999	378
666	20240910	094100	4504806	999	999	999	999	10
667	20240910	094000	4494816	999	999	999	999	0
668	20240910	093900	4494816	999	999	999	999	11
669	20240910	093800	4483827	999	999	999	999	0
670	20240910	093700	4483827	999	999	999	999	0
671	20240910	093600	4483827	999	999	999	999	776
672	20240910	093500	3708603	999	999	999	999	0
673	20240910	093400	3708603	999	999	999	999	0
674	20240910	093300	3708603	999	999	999	999	0
675	20240910	093200	3708603	999	999	999	999	235
676	20240910	093100	3473838	999	999	999	999	0
677	20240910	093000	3473838	999	999	999	999	8
678	20240910	092900	3465846	999	999	999	999	10
679	20240910	092800	3455856	995	995	995	995	0
680	20240910	092700	3455856	995	995	995	995	3
681	20240910	092600	3452871	999	999	999	999	1
682	20240910	092500	3451872	1000	1000	1000	1000	0
683	20240910	092400	3451872	1000	1000	1000	1000	0
684	20240910	092300	3451872	1000	1000	1000	1000	0
685	20240910	092200	3451872	1000	1000	1000	1000	0
686	20240910	092100	3451872	1000	1000	1000	1000	0
687	20240910	092000	3451872	1000	1000	1000	1000	1000
688	20240910	091900	2451872	1001	1001	1001	1001	0
689	20240910	091800	2451872	1001	1001	1001	1001	2
690	20240910	091700	2449870	996	996	996	996	12
691	20240910	091600	2437918	1003	1002	1003	1002	99
692	20240910	091500	2338705	1003	1003	1003	1003	3
693	20240910	091400	2335696	1003	997	1003	996	1180
694	20240910	091300	1159818	998	998	998	998	213
695	20240910	091200	947244	1003	1003	1003	1003	0
696	20240910	091100	947244	1003	1003	1003	998	11
697	20240910	091000	936221	1003	1000	1003	999	211
698	20240910	090900	725391	1003	1001	1003	1000	310
699	20240910	090800	415371	1003	1003	1003	1003	5
700	20240910	090700	410356	1003	1003	1003	1003	0
701	20240910	090600	410356	1003	1003	1003	1003	0
702	20240910	090500	410356	1003	1003	1003	1003	0
703	20240910	090400	410356	1003	1003	1003	1003	0
704	20240910	090300	410356	1003	1000	1003	1000	20
705	20240910	090200	390304	1000	999	1000	999	290
706	20240910	090100	100574	999	999	999	999	10
707	20240910	090000	90584	999	995	999	995	91