KissMeData/208710/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203300	29316475	484	484	484	484	9983
3	20240903	203200	29316475	484	484	484	484	0
4	20240903	203100	29316475	484	484	484	484	0
5	20240903	203000	29316475	484	484	484	484	0
6	20240903	202900	29316475	484	484	484	484	0
7	20240903	202800	29316475	484	484	484	484	0
8	20240903	202700	29316475	484	484	484	484	0
9	20240903	202600	29316475	484	484	484	484	0
10	20240903	202500	29316475	484	484	484	484	0
11	20240903	202400	29316475	484	484	484	484	0
12	20240903	202300	29316475	484	484	484	484	0
13	20240903	202200	29316475	484	484	484	484	0
14	20240903	202100	29316475	484	484	484	484	0
15	20240903	202000	29316475	484	484	484	484	0
16	20240903	201900	29316475	484	484	484	484	0
17	20240903	201800	29316475	484	484	484	484	0
18	20240903	201700	29316475	484	484	484	484	0
19	20240903	201600	29316475	484	484	484	484	0
20	20240903	201500	29316475	484	484	484	484	0
21	20240903	201400	29316475	484	484	484	484	0
22	20240903	201300	29316475	484	484	484	484	0
23	20240903	201200	29316475	484	484	484	484	0
24	20240903	201100	29316475	484	484	484	484	0
25	20240903	201000	29316475	484	484	484	484	0
26	20240903	200900	29316475	484	484	484	484	0
27	20240903	200800	29316475	484	484	484	484	0
28	20240903	200700	29316475	484	484	484	484	0
29	20240903	200600	29316475	484	484	484	484	0
30	20240903	200500	29316475	484	484	484	484	0
31	20240903	200400	29316475	484	484	484	484	0
32	20240903	200300	29316475	484	484	484	484	9983
33	20240903	200200	29316475	484	484	484	484	0
34	20240903	200100	29316475	484	484	484	484	0
35	20240903	200000	29316475	484	484	484	484	0
36	20240903	195900	29316475	484	484	484	484	0
37	20240903	195800	29316475	484	484	484	484	0
38	20240903	195700	29316475	484	484	484	484	0
39	20240903	195600	29316475	484	484	484	484	0
40	20240903	195500	29316475	484	484	484	484	0
41	20240903	195400	29316475	484	484	484	484	0
42	20240903	195300	29316475	484	484	484	484	0
43	20240903	195200	29316475	484	484	484	484	0
44	20240903	195100	29316475	484	484	484	484	0
45	20240903	195000	29316475	484	484	484	484	0
46	20240903	194900	29316475	484	484	484	484	0
47	20240903	194800	29316475	484	484	484	484	0
48	20240903	194700	29316475	484	484	484	484	0
49	20240903	194600	29316475	484	484	484	484	0
50	20240903	194500	29316475	484	484	484	484	0
51	20240903	194400	29316475	484	484	484	484	0
52	20240903	194300	29316475	484	484	484	484	0
53	20240903	194200	29316475	484	484	484	484	0
54	20240903	194100	29316475	484	484	484	484	0
55	20240903	194000	29316475	484	484	484	484	0
56	20240903	193900	29316475	484	484	484	484	0
57	20240903	193800	29316475	484	484	484	484	0
58	20240903	193700	29316475	484	484	484	484	0
59	20240903	193600	29316475	484	484	484	484	0
60	20240903	193500	29316475	484	484	484	484	0
61	20240903	193400	29316475	484	484	484	484	0
62	20240903	193300	29316475	484	484	484	484	9983
63	20240903	193200	29316475	484	484	484	484	0
64	20240903	193100	29316475	484	484	484	484	0
65	20240903	193000	29316475	484	484	484	484	0
66	20240903	192900	29316475	484	484	484	484	0
67	20240903	192800	29316475	484	484	484	484	0
68	20240903	192700	29316475	484	484	484	484	0
69	20240903	192600	29316475	484	484	484	484	0
70	20240903	192500	29316475	484	484	484	484	0
71	20240903	192400	29316475	484	484	484	484	0
72	20240903	192300	29316475	484	484	484	484	0
73	20240903	192200	29316475	484	484	484	484	0
74	20240903	192100	29316475	484	484	484	484	0
75	20240903	192000	29316475	484	484	484	484	0
76	20240903	191900	29316475	484	484	484	484	0
77	20240903	191800	29316475	484	484	484	484	0
78	20240903	191700	29316475	484	484	484	484	0
79	20240903	191600	29316475	484	484	484	484	0
80	20240903	191500	29316475	484	484	484	484	0
81	20240903	191400	29316475	484	484	484	484	0
82	20240903	191300	29316475	484	484	484	484	0
83	20240903	191200	29316475	484	484	484	484	0
84	20240903	191100	29316475	484	484	484	484	0
85	20240903	191000	29316475	484	484	484	484	0
86	20240903	190900	29316475	484	484	484	484	0
87	20240903	190800	29316475	484	484	484	484	0
88	20240903	190700	29316475	484	484	484	484	0
89	20240903	190600	29316475	484	484	484	484	0
90	20240903	190500	29316475	484	484	484	484	0
91	20240903	190400	29316475	484	484	484	484	0
92	20240903	190300	29316475	484	484	484	484	9983
93	20240903	190200	29316475	484	484	484	484	0
94	20240903	190100	29316475	484	484	484	484	0
95	20240903	190000	29316475	484	484	484	484	0
96	20240903	185900	29316475	484	484	484	484	0
97	20240903	185800	29316475	484	484	484	484	0
98	20240903	185700	29316475	484	484	484	484	0
99	20240903	185600	29316475	484	484	484	484	0
100	20240903	185500	29316475	484	484	484	484	0
101	20240903	185400	29316475	484	484	484	484	0
102	20240903	185300	29316475	484	484	484	484	0
103	20240903	185200	29316475	484	484	484	484	0
104	20240903	185100	29316475	484	484	484	484	0
105	20240903	185000	29316475	484	484	484	484	0
106	20240903	184900	29316475	484	484	484	484	0
107	20240903	184800	29316475	484	484	484	484	0
108	20240903	184700	29316475	484	484	484	484	0
109	20240903	184600	29316475	484	484	484	484	0
110	20240903	184500	29316475	484	484	484	484	0
111	20240903	184400	29316475	484	484	484	484	0
112	20240903	184300	29316475	484	484	484	484	0
113	20240903	184200	29316475	484	484	484	484	0
114	20240903	184100	29316475	484	484	484	484	0
115	20240903	184000	29316475	484	484	484	484	0
116	20240903	183900	29316475	484	484	484	484	0
117	20240903	183800	29316475	484	484	484	484	0
118	20240903	183700	29316475	484	484	484	484	0
119	20240903	183600	29316475	484	484	484	484	0
120	20240903	183500	29316475	484	484	484	484	0
121	20240903	183400	29316475	484	484	484	484	0
122	20240903	183300	29316475	484	484	484	484	9983
123	20240903	183200	29316475	484	484	484	484	0
124	20240903	183100	29316475	484	484	484	484	0
125	20240903	183000	29316475	484	484	484	484	0
126	20240903	182900	29316475	484	484	484	484	0
127	20240903	182800	29316475	484	484	484	484	0
128	20240903	182700	29316475	484	484	484	484	0
129	20240903	182600	29316475	484	484	484	484	0
130	20240903	182500	29316475	484	484	484	484	0
131	20240903	182400	29316475	484	484	484	484	0
132	20240903	182300	29316475	484	484	484	484	0
133	20240903	182200	29316475	484	484	484	484	0
134	20240903	182100	29316475	484	484	484	484	0
135	20240903	182000	29316475	484	484	484	484	0
136	20240903	181900	29316475	484	484	484	484	0
137	20240903	181800	29316475	484	484	484	484	0
138	20240903	181700	29316475	484	484	484	484	0
139	20240903	181600	29316475	484	484	484	484	0
140	20240903	181500	29316475	484	484	484	484	0
141	20240903	181400	29316475	484	484	484	484	0
142	20240903	181300	29316475	484	484	484	484	0
143	20240903	181200	29316475	484	484	484	484	0
144	20240903	181100	29316475	484	484	484	484	0
145	20240903	181000	29316475	484	484	484	484	0
146	20240903	180900	29316475	484	484	484	484	0
147	20240903	180800	29316475	484	484	484	484	0
148	20240903	180700	29316475	484	484	484	484	0
149	20240903	180600	29316475	484	484	484	484	0
150	20240903	180500	29316475	484	484	484	484	0
151	20240903	180400	29316475	484	484	484	484	0
152	20240903	180300	29316475	484	484	484	484	9983
153	20240903	180200	29316475	484	484	484	484	0
154	20240903	180100	29316475	484	484	484	484	0
155	20240903	180000	29316475	484	484	484	484	0
156	20240903	175900	29316475	484	484	484	484	0
157	20240903	175800	29316475	484	484	484	484	0
158	20240903	175700	29316475	484	484	484	484	0
159	20240903	175600	29316475	484	484	484	484	0
160	20240903	175500	29316475	484	484	484	484	0
161	20240903	175400	29316475	484	484	484	484	0
162	20240903	175300	29316475	484	484	484	484	0
163	20240903	175200	29316475	484	484	484	484	0
164	20240903	175100	29316475	484	484	484	484	0
165	20240903	175000	29316475	484	484	484	484	0
166	20240903	174900	29316475	484	484	484	484	0
167	20240903	174800	29316475	484	484	484	484	0
168	20240903	174700	29316475	484	484	484	484	0
169	20240903	174600	29316475	484	484	484	484	0
170	20240903	174500	29316475	484	484	484	484	0
171	20240903	174400	29316475	484	484	484	484	0
172	20240903	174300	29316475	484	484	484	484	0
173	20240903	174200	29316475	484	484	484	484	0
174	20240903	174100	29316475	484	484	484	484	0
175	20240903	174000	29316475	484	484	484	484	0
176	20240903	173900	29316475	484	484	484	484	0
177	20240903	173800	29316475	484	484	484	484	0
178	20240903	173700	29316475	484	484	484	484	0
179	20240903	173600	29316475	484	484	484	484	0
180	20240903	173500	29316475	484	484	484	484	0
181	20240903	173400	29316475	484	484	484	484	0
182	20240903	173300	29316475	484	484	484	484	9983
183	20240903	173200	29316475	484	484	484	484	0
184	20240903	173100	29316475	484	484	484	484	0
185	20240903	173000	29316475	484	484	484	484	0
186	20240903	172900	29316475	484	484	484	484	0
187	20240903	172800	29316475	484	484	484	484	0
188	20240903	172700	29316475	484	484	484	484	0
189	20240903	172600	29316475	484	484	484	484	0
190	20240903	172500	29316475	484	484	484	484	0
191	20240903	172400	29316475	484	484	484	484	0
192	20240903	172300	29316475	484	484	484	484	0
193	20240903	172200	29316475	484	484	484	484	0
194	20240903	172100	29316475	484	484	484	484	0
195	20240903	172000	29316475	484	484	484	484	0
196	20240903	171900	29316475	484	484	484	484	0
197	20240903	171800	29316475	484	484	484	484	0
198	20240903	171700	29316475	484	484	484	484	0
199	20240903	171600	29316475	484	484	484	484	0
200	20240903	171500	29316475	484	484	484	484	0
201	20240903	171400	29316475	484	484	484	484	0
202	20240903	171300	29316475	484	484	484	484	0
203	20240903	171200	29316475	484	484	484	484	0
204	20240903	171100	29316475	484	484	484	484	0
205	20240903	171000	29316475	484	484	484	484	0
206	20240903	170900	29316475	484	484	484	484	0
207	20240903	170800	29316475	484	484	484	484	0
208	20240903	170700	29316475	484	484	484	484	0
209	20240903	170600	29316475	484	484	484	484	0
210	20240903	170500	29316475	484	484	484	484	0
211	20240903	170400	29316475	484	484	484	484	0
212	20240903	170300	29316475	484	484	484	484	9983
213	20240903	170200	29316475	484	484	484	484	0
214	20240903	170100	29316475	484	484	484	484	0
215	20240903	170000	29316475	484	484	484	484	0
216	20240903	165900	29316475	484	484	484	484	0
217	20240903	165800	29316475	484	484	484	484	0
218	20240903	165700	29316475	484	484	484	484	0
219	20240903	165600	29316475	484	484	484	484	0
220	20240903	165500	29316475	484	484	484	484	0
221	20240903	165400	29316475	484	484	484	484	0
222	20240903	165300	29316475	484	484	484	484	0
223	20240903	165200	29316475	484	484	484	484	0
224	20240903	165100	29316475	484	484	484	484	0
225	20240903	165000	29316475	484	484	484	484	0
226	20240903	164900	29316475	484	484	484	484	0
227	20240903	164800	29316475	484	484	484	484	0
228	20240903	164700	29316475	484	484	484	484	0
229	20240903	164600	29316475	484	484	484	484	0
230	20240903	164500	29316475	484	484	484	484	0
231	20240903	164400	29316475	484	484	484	484	0
232	20240903	164300	29316475	484	484	484	484	0
233	20240903	164200	29316475	484	484	484	484	0
234	20240903	164100	29316475	484	484	484	484	0
235	20240903	164000	29316475	484	484	484	484	0
236	20240903	163900	29316475	484	484	484	484	0
237	20240903	163800	29316475	484	484	484	484	0
238	20240903	163700	29316475	484	484	484	484	0
239	20240903	163600	29316475	484	484	484	484	0
240	20240903	163500	29316475	484	484	484	484	0
241	20240903	163400	29316475	484	484	484	484	0
242	20240903	163300	29316475	484	484	484	484	9983
243	20240903	163200	29316475	484	484	484	484	0
244	20240903	163100	29316475	484	484	484	484	0
245	20240903	163000	29316475	484	484	484	484	0
246	20240903	162900	29316475	484	484	484	484	0
247	20240903	162800	29316475	484	484	484	484	0
248	20240903	162700	29316475	484	484	484	484	0
249	20240903	162600	29316475	484	484	484	484	0
250	20240903	162500	29316475	484	484	484	484	0
251	20240903	162400	29316475	484	484	484	484	0
252	20240903	162300	29316475	484	484	484	484	0
253	20240903	162200	29316475	484	484	484	484	0
254	20240903	162100	29316475	484	484	484	484	0
255	20240903	162000	29316475	484	484	484	484	0
256	20240903	161900	29316475	484	484	484	484	0
257	20240903	161800	29316475	484	484	484	484	0
258	20240903	161700	29316475	484	484	484	484	0
259	20240903	161600	29316475	484	484	484	484	0
260	20240903	161500	29316475	484	484	484	484	0
261	20240903	161400	29316475	484	484	484	484	0
262	20240903	161300	29316475	484	484	484	484	0
263	20240903	161200	29316475	484	484	484	484	0
264	20240903	161100	29316475	484	484	484	484	0
265	20240903	161000	29316475	484	484	484	484	0
266	20240903	160900	29316475	484	484	484	484	0
267	20240903	160800	29316475	484	484	484	484	0
268	20240903	160700	29316475	484	484	484	484	0
269	20240903	160600	29316475	484	484	484	484	0
270	20240903	160500	29316475	484	484	484	484	0
271	20240903	160400	29316475	484	484	484	484	0
272	20240903	160300	29316475	484	484	484	484	9983
273	20240903	160200	29316475	484	484	484	484	0
274	20240903	160100	29316475	484	484	484	484	0
275	20240903	160000	29316475	484	484	484	484	0
276	20240903	155900	29316475	484	484	484	484	0
277	20240903	155800	29316475	484	484	484	484	0
278	20240903	155700	29316475	484	484	484	484	0
279	20240903	155600	29316475	484	484	484	484	0
280	20240903	155500	29316475	484	484	484	484	0
281	20240903	155400	29316475	484	484	484	484	0
282	20240903	155300	29316475	484	484	484	484	0
283	20240903	155200	29316475	484	484	484	484	0
284	20240903	155100	29316475	484	484	484	484	0
285	20240903	155000	29316475	484	484	484	484	0
286	20240903	154900	29316475	484	484	484	484	0
287	20240903	154800	29316475	484	484	484	484	0
288	20240903	154700	29316475	484	484	484	484	0
289	20240903	154600	29316475	484	484	484	484	0
290	20240903	154500	29316475	484	484	484	484	0
291	20240903	154400	29316475	484	484	484	484	0
292	20240903	154300	29316475	484	484	484	484	0
293	20240903	154200	29316475	484	484	484	484	0
294	20240903	154100	29316475	484	484	484	484	0
295	20240903	154000	29316475	484	484	484	484	0
296	20240903	153900	29316475	484	484	484	484	0
297	20240903	153800	29316475	484	484	484	484	0
298	20240903	153700	29316475	484	484	484	484	0
299	20240903	153600	29316475	484	484	484	484	0
300	20240903	153500	29316475	484	484	484	484	0
301	20240903	153400	29316475	484	484	484	484	0
302	20240903	153300	29316475	484	484	484	484	9983
303	20240903	153200	29316475	484	484	484	484	0
304	20240903	153100	29316475	484	484	484	484	0
305	20240903	153000	29316475	484	484	484	484	9983
306	20240903	152900	24484703	492	492	492	492	0
307	20240903	152800	24484703	492	492	492	492	0
308	20240903	152700	24484703	492	492	492	492	0
309	20240903	152600	24484703	492	492	492	492	0
310	20240903	152500	24484703	492	492	492	492	0
311	20240903	152400	24484703	492	492	492	492	0
312	20240903	152300	24484703	492	492	492	492	0
313	20240903	152200	24484703	492	492	492	492	0
314	20240903	152100	24484703	492	492	492	492	0
315	20240903	152000	24484703	492	492	492	492	0
316	20240903	151900	24484703	492	491	492	491	444
317	20240903	151800	24266299	492	492	492	492	105
318	20240903	151700	24214639	494	494	494	494	0
319	20240903	151600	24214639	494	494	494	494	0
320	20240903	151500	24214639	494	493	494	493	19
321	20240903	151400	24205271	493	494	494	493	16
322	20240903	151300	24197379	494	494	494	494	0
323	20240903	151200	24197379	494	494	494	494	20
324	20240903	151100	24187499	494	494	494	494	34
325	20240903	151000	24170703	493	493	493	493	304
326	20240903	150900	24020831	495	495	495	495	0
327	20240903	150800	24020831	495	495	495	495	0
328	20240903	150700	24020831	495	495	495	495	0
329	20240903	150600	24020831	495	495	495	495	1
330	20240903	150500	24020336	494	494	494	494	0
331	20240903	150400	24020336	494	494	494	494	0
332	20240903	150300	24020336	494	494	494	494	0
333	20240903	150200	24020336	494	494	494	494	0
334	20240903	150100	24020336	494	494	494	494	0
335	20240903	150000	24020336	494	494	494	494	98
336	20240903	145900	23971924	493	493	493	493	0
337	20240903	145800	23971924	493	493	493	493	0
338	20240903	145700	23971924	493	493	493	493	200
339	20240903	145600	23873324	495	495	495	495	0
340	20240903	145500	23873324	495	495	495	495	0
341	20240903	145400	23873324	495	495	495	495	0
342	20240903	145300	23873324	495	495	495	495	1
343	20240903	145200	23872829	496	496	496	496	0
344	20240903	145100	23872829	496	496	496	496	0
345	20240903	145000	23872829	496	495	496	495	110
346	20240903	144900	23818378	495	495	495	495	0
347	20240903	144800	23818378	495	496	496	494	24
348	20240903	144700	23806501	496	496	496	496	0
349	20240903	144600	23806501	496	496	496	496	0
350	20240903	144500	23806501	496	496	496	496	10
351	20240903	144400	23801541	496	494	496	494	1401
352	20240903	144300	23109445	496	496	496	496	0
353	20240903	144200	23109445	496	496	496	496	0
354	20240903	144100	23109445	496	496	496	496	0
355	20240903	144000	23109445	496	496	496	496	0
356	20240903	143900	23109445	496	496	496	496	0
357	20240903	143800	23109445	496	496	496	496	0
358	20240903	143700	23109445	496	496	496	496	0
359	20240903	143600	23109445	496	496	496	496	0
360	20240903	143500	23109445	496	496	496	496	2
361	20240903	143400	23108453	496	496	496	496	0
362	20240903	143300	23108453	496	496	496	496	0
363	20240903	143200	23108453	496	496	496	496	0
364	20240903	143100	23108453	496	496	496	496	0
365	20240903	143000	23108453	496	496	496	496	0
366	20240903	142900	23108453	496	496	496	496	1
367	20240903	142800	23107957	494	494	494	494	0
368	20240903	142700	23107957	494	494	494	494	0
369	20240903	142600	23107957	494	494	494	494	801
370	20240903	142500	22712263	494	494	494	494	12
371	20240903	142400	22706335	494	494	494	494	0
372	20240903	142300	22706335	494	494	494	494	500
373	20240903	142200	22459335	495	495	495	495	0
374	20240903	142100	22459335	495	495	495	495	0
375	20240903	142000	22459335	495	492	495	492	432
376	20240903	141900	22246031	488	488	488	488	0
377	20240903	141800	22246031	488	489	489	488	20
378	20240903	141700	22236270	487	490	490	487	591
379	20240903	141600	21947736	496	496	496	496	0
380	20240903	141500	21947736	496	496	496	496	0
381	20240903	141400	21947736	496	496	496	496	0
382	20240903	141300	21947736	496	493	496	488	911
383	20240903	141200	21500931	496	496	496	494	26
384	20240903	141100	21488059	496	495	496	495	463
385	20240903	141000	21258472	496	492	496	492	614
386	20240903	140900	20955145	494	494	494	494	0
387	20240903	140800	20955145	494	494	494	494	100
388	20240903	140700	20905745	494	494	494	494	0
389	20240903	140600	20905745	494	494	494	494	0
390	20240903	140500	20905745	494	494	494	494	0
391	20240903	140400	20905745	494	493	494	493	2
392	20240903	140300	20904758	494	493	494	493	8
393	20240903	140200	20900810	494	494	494	494	1
394	20240903	140100	20900316	493	493	493	493	1
395	20240903	140000	20899823	494	494	494	494	0
396	20240903	135900	20899823	494	494	494	494	0
397	20240903	135800	20899823	494	494	494	494	102
398	20240903	135700	20849435	494	494	494	494	100
399	20240903	135600	20800035	494	493	494	493	3
400	20240903	135500	20798555	494	492	494	492	165
401	20240903	135400	20717341	494	494	494	494	0
402	20240903	135300	20717341	494	489	494	489	981
403	20240903	135200	20237627	489	489	489	489	504
404	20240903	135100	19991171	489	489	489	489	1
405	20240903	135000	19990682	489	490	490	489	293
406	20240903	134900	19847403	490	491	491	490	3552
407	20240903	134800	18105194	492	493	493	492	5843
408	20240903	134700	15225438	492	494	494	492	380
409	20240903	134600	15038071	496	496	496	496	0
410	20240903	134500	15038071	496	496	496	496	0
411	20240903	134400	15038071	496	498	498	496	201
412	20240903	134300	14938373	494	494	494	494	0
413	20240903	134200	14938373	494	495	495	494	1424
414	20240903	134100	14233637	495	496	496	495	280
415	20240903	134000	14094787	499	499	499	499	50
416	20240903	133900	14069837	500	500	500	500	0
417	20240903	133800	14069837	500	500	500	500	0
418	20240903	133700	14069837	500	500	500	500	0
419	20240903	133600	14069837	500	500	500	500	0
420	20240903	133500	14069837	500	500	500	500	0
421	20240903	133400	14069837	500	500	500	500	0
422	20240903	133300	14069837	500	500	500	500	0
423	20240903	133200	14069837	500	500	500	500	0
424	20240903	133100	14069837	500	500	500	500	0
425	20240903	133000	14069837	500	500	500	500	0
426	20240903	132900	14069837	500	500	500	500	0
427	20240903	132800	14069837	500	500	500	500	0
428	20240903	132700	14069837	500	500	500	500	1
429	20240903	132600	14069337	496	497	497	496	936
430	20240903	132500	13605080	496	496	496	496	0
431	20240903	132400	13605080	496	496	496	496	0
432	20240903	132300	13605080	496	496	496	496	0
433	20240903	132200	13605080	496	500	500	496	1285
434	20240903	132100	12967033	500	500	500	500	0
435	20240903	132000	12967033	500	500	500	500	0
436	20240903	131900	12967033	500	500	500	500	0
437	20240903	131800	12967033	500	500	500	500	0
438	20240903	131700	12967033	500	500	500	500	0
439	20240903	131600	12967033	500	500	500	500	0
440	20240903	131500	12967033	500	500	500	500	0
441	20240903	131400	12967033	500	500	500	500	0
442	20240903	131300	12967033	500	500	500	500	0
443	20240903	131200	12967033	500	500	500	500	0
444	20240903	131100	12967033	500	500	500	500	0
445	20240903	131000	12967033	500	500	500	500	0
446	20240903	130900	12967033	500	500	500	500	0
447	20240903	130800	12967033	500	500	500	500	1
448	20240903	130700	12966533	497	498	498	497	155
449	20240903	130600	12889496	500	500	500	500	1
450	20240903	130500	12888996	500	500	500	500	0
451	20240903	130400	12888996	500	500	500	500	947
452	20240903	130300	12415496	499	499	499	499	0
453	20240903	130200	12415496	499	499	499	499	0
454	20240903	130100	12415496	499	499	499	499	0
455	20240903	130000	12415496	499	499	499	499	2
456	20240903	125900	12414498	500	500	500	500	0
457	20240903	125800	12414498	500	500	500	500	0
458	20240903	125700	12414498	500	500	500	500	0
459	20240903	125600	12414498	500	500	500	500	5
460	20240903	125500	12411998	500	500	500	500	0
461	20240903	125400	12411998	500	500	500	500	0
462	20240903	125300	12411998	500	500	500	500	0
463	20240903	125200	12411998	500	500	500	500	0
464	20240903	125100	12411998	500	500	500	500	0
465	20240903	125000	12411998	500	500	500	500	0
466	20240903	124900	12411998	500	500	500	500	1
467	20240903	124800	12411498	501	501	501	501	15
468	20240903	124700	12403983	502	502	502	502	0
469	20240903	124600	12403983	502	502	502	502	0
470	20240903	124500	12403983	502	502	502	502	0
471	20240903	124400	12403983	502	502	502	502	0
472	20240903	124300	12403983	502	502	502	502	0
473	20240903	124200	12403983	502	502	502	502	0
474	20240903	124100	12403983	502	502	502	502	0
475	20240903	124000	12403983	502	502	502	502	0
476	20240903	123900	12403983	502	502	502	502	0
477	20240903	123800	12403983	502	502	502	502	0
478	20240903	123700	12403983	502	502	502	502	0
479	20240903	123600	12403983	502	502	502	502	0
480	20240903	123500	12403983	502	502	502	502	0
481	20240903	123400	12403983	502	502	502	502	0
482	20240903	123300	12403983	502	502	502	502	0
483	20240903	123200	12403983	502	502	502	502	0
484	20240903	123100	12403983	502	502	502	502	0
485	20240903	123000	12403983	502	502	502	502	0
486	20240903	122900	12403983	502	502	502	502	0
487	20240903	122800	12403983	502	501	502	501	90
488	20240903	122700	12358840	502	502	502	502	0
489	20240903	122600	12358840	502	502	502	502	0
490	20240903	122500	12358840	502	502	502	502	0
491	20240903	122400	12358840	502	502	502	502	0
492	20240903	122300	12358840	502	502	502	502	0
493	20240903	122200	12358840	502	502	502	502	0
494	20240903	122100	12358840	502	501	502	501	23
495	20240903	122000	12347316	501	501	501	501	20
496	20240903	121900	12337296	502	502	502	502	1
497	20240903	121800	12336794	501	500	502	500	410
498	20240903	121700	12131469	496	497	497	496	200
499	20240903	121600	12032176	502	502	502	502	0
500	20240903	121500	12032176	502	502	502	502	0
501	20240903	121400	12032176	502	502	502	502	0
502	20240903	121300	12032176	502	502	502	502	0
503	20240903	121200	12032176	502	502	502	502	0
504	20240903	121100	12032176	502	501	502	501	1000
505	20240903	121000	11530200	502	502	502	502	0
506	20240903	120900	11530200	502	502	502	502	0
507	20240903	120800	11530200	502	502	502	502	0
508	20240903	120700	11530200	502	502	502	502	8200
509	20240903	120600	7413800	502	501	502	501	1971
510	20240903	120500	6425467	502	502	502	502	0
511	20240903	120400	6425467	502	502	502	502	0
512	20240903	120300	6425467	502	502	502	502	0
513	20240903	120200	6425467	502	502	502	502	0
514	20240903	120100	6425467	502	502	502	502	0
515	20240903	120000	6425467	502	502	502	502	0
516	20240903	115900	6425467	502	501	502	501	155
517	20240903	115800	6347811	501	501	501	501	0
518	20240903	115700	6347811	501	501	501	501	0
519	20240903	115600	6347811	501	501	501	501	0
520	20240903	115500	6347811	501	501	501	501	0
521	20240903	115400	6347811	501	501	501	501	1
522	20240903	115300	6347310	501	501	501	501	1
523	20240903	115200	6346809	501	501	501	501	0
524	20240903	115100	6346809	501	501	501	501	0
525	20240903	115000	6346809	501	501	501	501	1
526	20240903	114900	6346308	501	501	501	501	5
527	20240903	114800	6343803	500	500	500	500	0
528	20240903	114700	6343803	500	500	500	500	0
529	20240903	114600	6343803	500	500	500	500	0
530	20240903	114500	6343803	500	500	500	500	2079
531	20240903	114400	5304303	500	500	500	500	0
532	20240903	114300	5304303	500	500	500	500	0
533	20240903	114200	5304303	500	500	500	500	0
534	20240903	114100	5304303	500	500	500	500	0
535	20240903	114000	5304303	500	500	500	500	0
536	20240903	113900	5304303	500	500	500	500	0
537	20240903	113800	5304303	500	500	500	500	0
538	20240903	113700	5304303	500	500	500	500	0
539	20240903	113600	5304303	500	500	500	500	0
540	20240903	113500	5304303	500	500	500	500	0
541	20240903	113400	5304303	500	500	500	500	0
542	20240903	113300	5304303	500	499	500	499	21
543	20240903	113200	5293823	499	499	499	499	0
544	20240903	113100	5293823	499	499	499	499	0
545	20240903	113000	5293823	499	499	499	499	0
546	20240903	112900	5293823	499	499	499	499	0
547	20240903	112800	5293823	499	499	499	499	5
548	20240903	112700	5291328	500	500	500	500	0
549	20240903	112600	5291328	500	500	500	500	0
550	20240903	112500	5291328	500	500	500	500	0
551	20240903	112400	5291328	500	500	500	500	0
552	20240903	112300	5291328	500	500	500	500	0
553	20240903	112200	5291328	500	500	500	500	0
554	20240903	112100	5291328	500	500	500	500	0
555	20240903	112000	5291328	500	500	500	500	0
556	20240903	111900	5291328	500	500	500	500	0
557	20240903	111800	5291328	500	500	500	500	0
558	20240903	111700	5291328	500	499	500	499	101
559	20240903	111600	5240887	499	499	499	499	1
560	20240903	111500	5240388	500	500	500	500	0
561	20240903	111400	5240388	500	500	500	500	0
562	20240903	111300	5240388	500	500	500	500	0
563	20240903	111200	5240388	500	499	500	499	61
564	20240903	111100	5209947	499	499	499	499	0
565	20240903	111000	5209947	499	499	499	499	0
566	20240903	110900	5209947	499	499	499	499	0
567	20240903	110800	5209947	499	499	499	499	0
568	20240903	110700	5209947	499	499	499	499	0
569	20240903	110600	5209947	499	499	499	499	0
570	20240903	110500	5209947	499	499	499	499	0
571	20240903	110400	5209947	499	499	499	499	0
572	20240903	110300	5209947	499	499	499	499	0
573	20240903	110200	5209947	499	499	499	499	0
574	20240903	110100	5209947	499	499	499	499	0
575	20240903	110000	5209947	499	499	499	499	0
576	20240903	105900	5209947	499	499	499	499	1
577	20240903	105800	5209448	499	499	499	499	0
578	20240903	105700	5209448	499	499	499	499	0
579	20240903	105600	5209448	499	499	499	499	0
580	20240903	105500	5209448	499	499	499	499	2
581	20240903	105400	5208450	500	500	500	500	0
582	20240903	105300	5208450	500	500	500	500	0
583	20240903	105200	5208450	500	500	500	500	0
584	20240903	105100	5208450	500	500	500	500	0
585	20240903	105000	5208450	500	500	500	500	0
586	20240903	104900	5208450	500	500	500	500	0
587	20240903	104800	5208450	500	499	500	499	13
588	20240903	104700	5201962	499	499	499	499	0
589	20240903	104600	5201962	499	499	499	499	0
590	20240903	104500	5201962	499	499	499	499	0
591	20240903	104400	5201962	499	499	499	499	0
592	20240903	104300	5201962	499	499	499	499	0
593	20240903	104200	5201962	499	499	499	499	0
594	20240903	104100	5201962	499	499	499	499	0
595	20240903	104000	5201962	499	499	499	499	0
596	20240903	103900	5201962	499	499	499	499	0
597	20240903	103800	5201962	499	499	499	499	0
598	20240903	103700	5201962	499	498	499	498	704
599	20240903	103600	4851271	495	495	495	495	765
600	20240903	103500	4472596	496	496	496	496	708
601	20240903	103400	4121428	497	497	497	497	0
602	20240903	103300	4121428	497	497	497	497	0
603	20240903	103200	4121428	497	497	497	497	0
604	20240903	103100	4121428	497	497	497	497	1102
605	20240903	103000	3573734	498	498	498	498	0
606	20240903	102900	3573734	498	498	498	498	0
607	20240903	102800	3573734	498	498	498	498	0
608	20240903	102700	3573734	498	498	498	498	0
609	20240903	102600	3573734	498	498	498	498	0
610	20240903	102500	3573734	498	498	498	498	0
611	20240903	102400	3573734	498	498	498	498	0
612	20240903	102300	3573734	498	498	498	498	0
613	20240903	102200	3573734	498	498	498	498	1
614	20240903	102100	3573236	499	499	499	499	0
615	20240903	102000	3573236	499	499	499	499	0
616	20240903	101900	3573236	499	499	499	499	0
617	20240903	101800	3573236	499	499	499	499	0
618	20240903	101700	3573236	499	499	499	499	0
619	20240903	101600	3573236	499	499	499	499	0
620	20240903	101500	3573236	499	499	499	499	0
621	20240903	101400	3573236	499	499	499	499	12
622	20240903	101300	3567248	499	499	499	499	1
623	20240903	101200	3566749	497	497	497	497	0
624	20240903	101100	3566749	497	497	497	497	76
625	20240903	101000	3528977	497	497	497	497	0
626	20240903	100900	3528977	497	497	497	497	0
627	20240903	100800	3528977	497	497	497	497	0
628	20240903	100700	3528977	497	497	497	497	0
629	20240903	100600	3528977	497	497	497	497	0
630	20240903	100500	3528977	497	497	497	497	10
631	20240903	100400	3524007	499	499	499	499	0
632	20240903	100300	3524007	499	499	499	499	0
633	20240903	100200	3524007	499	499	499	499	0
634	20240903	100100	3524007	499	499	499	499	0
635	20240903	100000	3524007	499	499	499	499	1000
636	20240903	095900	3025007	499	499	499	499	1
637	20240903	095800	3024508	499	499	499	499	0
638	20240903	095700	3024508	499	499	499	499	0
639	20240903	095600	3024508	499	499	499	499	0
640	20240903	095500	3024508	499	499	499	499	0
641	20240903	095400	3024508	499	499	499	499	0
642	20240903	095300	3024508	499	499	499	499	0
643	20240903	095200	3024508	499	499	499	499	14
644	20240903	095100	3017522	499	499	499	499	6
645	20240903	095000	3014528	499	499	499	499	0
646	20240903	094900	3014528	499	499	499	499	0
647	20240903	094800	3014528	499	499	499	499	0
648	20240903	094700	3014528	499	499	499	499	379
649	20240903	094600	2825407	499	499	499	499	0
650	20240903	094500	2825407	499	499	499	499	0
651	20240903	094400	2825407	499	499	499	499	0
652	20240903	094300	2825407	499	499	499	499	401
653	20240903	094200	2625308	498	498	498	498	0
654	20240903	094100	2625308	498	498	498	498	0
655	20240903	094000	2625308	498	498	498	498	322
656	20240903	093900	2464952	498	496	498	496	1311
657	20240903	093800	1814657	496	496	496	496	3
658	20240903	093700	1813169	496	496	496	496	0
659	20240903	093600	1813169	496	496	496	496	0
660	20240903	093500	1813169	496	496	496	496	0
661	20240903	093400	1813169	496	496	496	496	1
662	20240903	093300	1812673	496	496	496	496	0
663	20240903	093200	1812673	496	496	496	496	0
664	20240903	093100	1812673	496	496	496	496	0
665	20240903	093000	1812673	496	496	496	496	0
666	20240903	092900	1812673	496	496	496	496	3
667	20240903	092800	1811185	496	496	496	496	102
668	20240903	092700	1760593	496	496	496	496	0
669	20240903	092600	1760593	496	496	496	496	0
670	20240903	092500	1760593	496	496	496	496	0
671	20240903	092400	1760593	496	496	496	496	2
672	20240903	092300	1759601	496	496	496	496	0
673	20240903	092200	1759601	496	496	496	496	0
674	20240903	092100	1759601	496	496	496	496	0
675	20240903	092000	1759601	496	496	496	496	12
676	20240903	091900	1753649	496	496	496	496	29
677	20240903	091800	1739265	496	496	496	496	356
678	20240903	091700	1562689	492	492	492	492	0
679	20240903	091600	1562689	492	492	492	492	0
680	20240903	091500	1562689	492	492	492	492	0
681	20240903	091400	1562689	492	492	492	492	0
682	20240903	091300	1562689	492	492	492	492	0
683	20240903	091200	1562689	492	492	492	492	0
684	20240903	091100	1562689	492	492	492	492	0
685	20240903	091000	1562689	492	492	492	492	0
686	20240903	090900	1562689	492	492	492	492	0
687	20240903	090800	1562689	492	492	492	492	0
688	20240903	090700	1562689	492	492	492	492	0
689	20240903	090600	1562689	492	492	492	492	0
690	20240903	090500	1562689	492	492	492	492	347
691	20240903	090400	1391965	493	493	493	493	103
692	20240903	090300	1341186	494	494	494	494	650
693	20240903	090200	1020086	495	495	495	495	100
694	20240903	090100	970586	495	496	496	495	403
695	20240903	090000	771000	500	500	500	500	1542