KissMeData/071950/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194500	394532705	999	999	999	999	1042
3	20240902	194400	394532705	999	999	999	999	0
4	20240902	194300	394532705	999	999	999	999	0
5	20240902	194200	394532705	999	999	999	999	0
6	20240902	194100	394532705	999	999	999	999	0
7	20240902	194000	394532705	999	999	999	999	0
8	20240902	193900	394532705	999	999	999	999	0
9	20240902	193800	394532705	999	999	999	999	0
10	20240902	193700	394532705	999	999	999	999	0
11	20240902	193600	394532705	999	999	999	999	0
12	20240902	193500	394532705	999	999	999	999	0
13	20240902	193400	394532705	999	999	999	999	0
14	20240902	193300	394532705	999	999	999	999	0
15	20240902	193200	394532705	999	999	999	999	0
16	20240902	193100	394532705	999	999	999	999	0
17	20240902	193000	394532705	999	999	999	999	0
18	20240902	192900	394532705	999	999	999	999	0
19	20240902	192800	394532705	999	999	999	999	0
20	20240902	192700	394532705	999	999	999	999	0
21	20240902	192600	394532705	999	999	999	999	0
22	20240902	192500	394532705	999	999	999	999	0
23	20240902	192400	394532705	999	999	999	999	0
24	20240902	192300	394532705	999	999	999	999	0
25	20240902	192200	394532705	999	999	999	999	0
26	20240902	192100	394532705	999	999	999	999	0
27	20240902	192000	394532705	999	999	999	999	0
28	20240902	191900	394532705	999	999	999	999	0
29	20240902	191800	394532705	999	999	999	999	0
30	20240902	191700	394532705	999	999	999	999	0
31	20240902	191600	394532705	999	999	999	999	0
32	20240902	191500	394532705	999	999	999	999	1042
33	20240902	191400	394532705	999	999	999	999	0
34	20240902	191300	394532705	999	999	999	999	0
35	20240902	191200	394532705	999	999	999	999	0
36	20240902	191100	394532705	999	999	999	999	0
37	20240902	191000	394532705	999	999	999	999	0
38	20240902	190900	394532705	999	999	999	999	0
39	20240902	190800	394532705	999	999	999	999	0
40	20240902	190700	394532705	999	999	999	999	0
41	20240902	190600	394532705	999	999	999	999	0
42	20240902	190500	394532705	999	999	999	999	0
43	20240902	190400	394532705	999	999	999	999	0
44	20240902	190300	394532705	999	999	999	999	0
45	20240902	190200	394532705	999	999	999	999	0
46	20240902	190100	394532705	999	999	999	999	0
47	20240902	190000	394532705	999	999	999	999	0
48	20240902	185900	394532705	999	999	999	999	0
49	20240902	185800	394532705	999	999	999	999	0
50	20240902	185700	394532705	999	999	999	999	0
51	20240902	185600	394532705	999	999	999	999	0
52	20240902	185500	394532705	999	999	999	999	0
53	20240902	185400	394532705	999	999	999	999	0
54	20240902	185300	394532705	999	999	999	999	0
55	20240902	185200	394532705	999	999	999	999	0
56	20240902	185100	394532705	999	999	999	999	0
57	20240902	185000	394532705	999	999	999	999	0
58	20240902	184900	394532705	999	999	999	999	0
59	20240902	184800	394532705	999	999	999	999	0
60	20240902	184700	394532705	999	999	999	999	0
61	20240902	184600	394532705	999	999	999	999	0
62	20240902	184500	394532705	999	999	999	999	1042
63	20240902	184400	394532705	999	999	999	999	0
64	20240902	184300	394532705	999	999	999	999	0
65	20240902	184200	394532705	999	999	999	999	0
66	20240902	184100	394532705	999	999	999	999	0
67	20240902	184000	394532705	999	999	999	999	0
68	20240902	183900	394532705	999	999	999	999	0
69	20240902	183800	394532705	999	999	999	999	0
70	20240902	183700	394532705	999	999	999	999	0
71	20240902	183600	394532705	999	999	999	999	0
72	20240902	183500	394532705	999	999	999	999	0
73	20240902	183400	394532705	999	999	999	999	0
74	20240902	183300	394532705	999	999	999	999	0
75	20240902	183200	394532705	999	999	999	999	0
76	20240902	183100	394532705	999	999	999	999	0
77	20240902	183000	394532705	999	999	999	999	0
78	20240902	182900	394532705	999	999	999	999	0
79	20240902	182800	394532705	999	999	999	999	0
80	20240902	182700	394532705	999	999	999	999	0
81	20240902	182600	394532705	999	999	999	999	0
82	20240902	182500	394532705	999	999	999	999	0
83	20240902	182400	394532705	999	999	999	999	0
84	20240902	182300	394532705	999	999	999	999	0
85	20240902	182200	394532705	999	999	999	999	0
86	20240902	182100	394532705	999	999	999	999	0
87	20240902	182000	394532705	999	999	999	999	0
88	20240902	181900	394532705	999	999	999	999	0
89	20240902	181800	394532705	999	999	999	999	0
90	20240902	181700	394532705	999	999	999	999	0
91	20240902	181600	394532705	999	999	999	999	0
92	20240902	181500	394532705	999	999	999	999	1042
93	20240902	181400	394532705	999	999	999	999	0
94	20240902	181300	394532705	999	999	999	999	0
95	20240902	181200	394532705	999	999	999	999	0
96	20240902	181100	394532705	999	999	999	999	0
97	20240902	181000	394532705	999	999	999	999	0
98	20240902	180900	394532705	999	999	999	999	0
99	20240902	180800	394532705	999	999	999	999	0
100	20240902	180700	394532705	999	999	999	999	0
101	20240902	180600	394532705	999	999	999	999	0
102	20240902	180500	394532705	999	999	999	999	0
103	20240902	180400	394532705	999	999	999	999	0
104	20240902	180300	394532705	999	999	999	999	0
105	20240902	180200	394532705	999	999	999	999	0
106	20240902	180100	394532705	999	999	999	999	0
107	20240902	180000	394532705	999	999	999	999	0
108	20240902	175900	394532705	999	999	999	999	0
109	20240902	175800	394532705	999	999	999	999	0
110	20240902	175700	394532705	999	999	999	999	0
111	20240902	175600	394532705	999	999	999	999	0
112	20240902	175500	394532705	999	999	999	999	0
113	20240902	175400	394532705	999	999	999	999	0
114	20240902	175300	394532705	999	999	999	999	0
115	20240902	175200	394532705	999	999	999	999	0
116	20240902	175100	394532705	999	999	999	999	0
117	20240902	175000	394532705	999	999	999	999	0
118	20240902	174900	394532705	999	999	999	999	0
119	20240902	174800	394532705	999	999	999	999	0
120	20240902	174700	394532705	999	999	999	999	0
121	20240902	174600	394532705	999	999	999	999	0
122	20240902	174500	394532705	999	999	999	999	1042
123	20240902	174400	394532705	999	999	999	999	0
124	20240902	174300	394532705	999	999	999	999	0
125	20240902	174200	394532705	999	999	999	999	0
126	20240902	174100	394532705	999	999	999	999	0
127	20240902	174000	394532705	999	999	999	999	0
128	20240902	173900	394532705	999	999	999	999	0
129	20240902	173800	394532705	999	999	999	999	0
130	20240902	173700	394532705	999	999	999	999	0
131	20240902	173600	394532705	999	999	999	999	0
132	20240902	173500	394532705	999	999	999	999	0
133	20240902	173400	394532705	999	999	999	999	0
134	20240902	173300	394532705	999	999	999	999	0
135	20240902	173200	394532705	999	999	999	999	0
136	20240902	173100	394532705	999	999	999	999	0
137	20240902	173000	394532705	999	999	999	999	0
138	20240902	172900	394532705	999	999	999	999	0
139	20240902	172800	394532705	999	999	999	999	0
140	20240902	172700	394532705	999	999	999	999	0
141	20240902	172600	394532705	999	999	999	999	0
142	20240902	172500	394532705	999	999	999	999	0
143	20240902	172400	394532705	999	999	999	999	0
144	20240902	172300	394532705	999	999	999	999	0
145	20240902	172200	394532705	999	999	999	999	0
146	20240902	172100	394532705	999	999	999	999	0
147	20240902	172000	394532705	999	999	999	999	0
148	20240902	171900	394532705	999	999	999	999	0
149	20240902	171800	394532705	999	999	999	999	0
150	20240902	171700	394532705	999	999	999	999	0
151	20240902	171600	394532705	999	999	999	999	0
152	20240902	171500	394532705	999	999	999	999	1042
153	20240902	171400	394532705	999	999	999	999	0
154	20240902	171300	394532705	999	999	999	999	0
155	20240902	171200	394532705	999	999	999	999	0
156	20240902	171100	394532705	999	999	999	999	0
157	20240902	171000	394532705	999	999	999	999	0
158	20240902	170900	394532705	999	999	999	999	0
159	20240902	170800	394532705	999	999	999	999	0
160	20240902	170700	394532705	999	999	999	999	0
161	20240902	170600	394532705	999	999	999	999	0
162	20240902	170500	394532705	999	999	999	999	0
163	20240902	170400	394532705	999	999	999	999	0
164	20240902	170300	394532705	999	999	999	999	0
165	20240902	170200	394532705	999	999	999	999	0
166	20240902	170100	394532705	999	999	999	999	0
167	20240902	170000	394532705	999	999	999	999	0
168	20240902	165900	394532705	999	999	999	999	0
169	20240902	165800	394532705	999	999	999	999	0
170	20240902	165700	394532705	999	999	999	999	0
171	20240902	165600	394532705	999	999	999	999	0
172	20240902	165500	394532705	999	999	999	999	0
173	20240902	165400	394532705	999	999	999	999	0
174	20240902	165300	394532705	999	999	999	999	0
175	20240902	165200	394532705	999	999	999	999	0
176	20240902	165100	394532705	999	999	999	999	0
177	20240902	165000	394532705	999	999	999	999	0
178	20240902	164900	394532705	999	999	999	999	0
179	20240902	164800	394532705	999	999	999	999	0
180	20240902	164700	394532705	999	999	999	999	0
181	20240902	164600	394532705	999	999	999	999	0
182	20240902	164500	394532705	999	999	999	999	1042
183	20240902	164400	394532705	999	999	999	999	0
184	20240902	164300	394532705	999	999	999	999	0
185	20240902	164200	394532705	999	999	999	999	0
186	20240902	164100	394532705	999	999	999	999	0
187	20240902	164000	394532705	999	999	999	999	0
188	20240902	163900	394532705	999	999	999	999	0
189	20240902	163800	394532705	999	999	999	999	0
190	20240902	163700	394532705	999	999	999	999	0
191	20240902	163600	394532705	999	999	999	999	0
192	20240902	163500	394532705	999	999	999	999	0
193	20240902	163400	394532705	999	999	999	999	0
194	20240902	163300	394532705	999	999	999	999	0
195	20240902	163200	394532705	999	999	999	999	0
196	20240902	163100	394532705	999	999	999	999	0
197	20240902	163000	394532705	999	999	999	999	0
198	20240902	162900	394532705	999	999	999	999	0
199	20240902	162800	394532705	999	999	999	999	0
200	20240902	162700	394532705	999	999	999	999	0
201	20240902	162600	394532705	999	999	999	999	0
202	20240902	162500	394532705	999	999	999	999	0
203	20240902	162400	394532705	999	999	999	999	0
204	20240902	162300	394532705	999	999	999	999	0
205	20240902	162200	394532705	999	999	999	999	0
206	20240902	162100	394532705	999	999	999	999	0
207	20240902	162000	394532705	999	999	999	999	0
208	20240902	161900	394532705	999	999	999	999	0
209	20240902	161800	394532705	999	999	999	999	0
210	20240902	161700	394532705	999	999	999	999	0
211	20240902	161600	394532705	999	999	999	999	0
212	20240902	161500	394532705	999	999	999	999	1042
213	20240902	161400	394532705	999	999	999	999	0
214	20240902	161300	394532705	999	999	999	999	0
215	20240902	161200	394532705	999	999	999	999	0
216	20240902	161100	394532705	999	999	999	999	0
217	20240902	161000	394532705	999	999	999	999	0
218	20240902	160900	394532705	999	999	999	999	0
219	20240902	160800	394532705	999	999	999	999	0
220	20240902	160700	394532705	999	999	999	999	0
221	20240902	160600	394532705	999	999	999	999	0
222	20240902	160500	394532705	999	999	999	999	0
223	20240902	160400	394532705	999	999	999	999	0
224	20240902	160300	394532705	999	999	999	999	0
225	20240902	160200	394532705	999	999	999	999	0
226	20240902	160100	394532705	999	999	999	999	0
227	20240902	160000	394532705	999	999	999	999	0
228	20240902	155900	394532705	999	999	999	999	0
229	20240902	155800	394532705	999	999	999	999	0
230	20240902	155700	394532705	999	999	999	999	0
231	20240902	155600	394532705	999	999	999	999	0
232	20240902	155500	394532705	999	999	999	999	0
233	20240902	155400	394532705	999	999	999	999	0
234	20240902	155300	394532705	999	999	999	999	0
235	20240902	155200	394532705	999	999	999	999	0
236	20240902	155100	394532705	999	999	999	999	0
237	20240902	155000	394532705	999	999	999	999	0
238	20240902	154900	394532705	999	999	999	999	0
239	20240902	154800	394532705	999	999	999	999	0
240	20240902	154700	394532705	999	999	999	999	0
241	20240902	154600	394532705	999	999	999	999	0
242	20240902	154500	394532705	999	999	999	999	1042
243	20240902	154400	394532705	999	999	999	999	0
244	20240902	154300	394532705	999	999	999	999	0
245	20240902	154200	394532705	999	999	999	999	0
246	20240902	154100	394532705	999	999	999	999	0
247	20240902	154000	394532705	999	999	999	999	0
248	20240902	153900	394532705	999	999	999	999	0
249	20240902	153800	394532705	999	999	999	999	0
250	20240902	153700	394532705	999	999	999	999	0
251	20240902	153600	394532705	999	999	999	999	0
252	20240902	153500	394532705	999	999	999	999	0
253	20240902	153400	394532705	999	999	999	999	0
254	20240902	153300	394532705	999	999	999	999	0
255	20240902	153200	394532705	999	999	999	999	0
256	20240902	153100	394532705	999	999	999	999	0
257	20240902	153000	394532705	999	999	999	999	1042
258	20240902	152900	393491747	1001	1001	1001	1001	0
259	20240902	152800	393491747	1001	1001	1001	1001	0
260	20240902	152700	393491747	1001	1001	1001	1001	0
261	20240902	152600	393491747	1001	1001	1001	1001	0
262	20240902	152500	393491747	1001	1001	1001	1001	0
263	20240902	152400	393491747	1001	1001	1001	1001	0
264	20240902	152300	393491747	1001	1001	1001	1001	0
265	20240902	152200	393491747	1001	1001	1001	1001	0
266	20240902	152100	393491747	1001	1001	1001	1001	0
267	20240902	152000	393491747	1001	1001	1001	1001	0
268	20240902	151900	393491747	1001	1001	1001	1001	0
269	20240902	151800	393491747	1001	1001	1001	1001	140
270	20240902	151700	393351607	1002	1002	1002	1002	0
271	20240902	151600	393351607	1002	999	1002	999	261
272	20240902	151500	393090724	999	999	999	996	1051
273	20240902	151400	392040781	999	998	999	998	1600
274	20240902	151300	390443940	999	998	999	998	700
275	20240902	151200	389745323	998	998	998	996	319
276	20240902	151100	389426965	998	998	998	998	50
277	20240902	151000	389377065	999	999	999	999	0
278	20240902	150900	389377065	999	999	999	999	0
279	20240902	150800	389377065	999	999	999	999	0
280	20240902	150700	389377065	999	999	999	999	0
281	20240902	150600	389377065	999	997	999	997	5027
282	20240902	150500	384360122	999	999	999	999	69308
283	20240902	150400	315121430	999	999	999	999	0
284	20240902	150300	315121430	999	999	999	999	595
285	20240902	150200	314527025	999	997	999	997	366
286	20240902	150100	314162065	997	997	997	997	4659
287	20240902	150000	309517042	999	999	999	999	0
288	20240902	145900	309517042	999	999	999	999	70
289	20240902	145800	309447112	999	996	999	996	50
290	20240902	145700	309397309	999	999	999	999	0
291	20240902	145600	309397309	999	999	999	999	0
292	20240902	145500	309397309	999	999	999	999	22
293	20240902	145400	309375331	999	999	999	999	0
294	20240902	145300	309375331	999	999	999	999	0
295	20240902	145200	309375331	999	999	999	999	0
296	20240902	145100	309375331	999	999	999	999	1
297	20240902	145000	309374332	996	996	996	996	1
298	20240902	144900	309373336	995	995	995	995	0
299	20240902	144800	309373336	995	995	995	995	5
300	20240902	144700	309368361	995	995	995	995	0
301	20240902	144600	309368361	995	995	995	995	330
302	20240902	144500	309040011	995	995	995	995	0
303	20240902	144400	309040011	995	996	996	995	21241
304	20240902	144300	287902672	996	999	999	996	4626
305	20240902	144200	283286669	1002	1002	1002	1002	0
306	20240902	144100	283286669	1002	1002	1002	1002	0
307	20240902	144000	283286669	1002	1001	1002	1001	100
308	20240902	143900	283186509	1002	1002	1002	1002	0
309	20240902	143800	283186509	1002	1002	1002	1002	0
310	20240902	143700	283186509	1002	1002	1002	1002	0
311	20240902	143600	283186509	1002	1002	1002	1002	0
312	20240902	143500	283186509	1002	1002	1002	1002	0
313	20240902	143400	283186509	1002	1002	1002	1002	0
314	20240902	143300	283186509	1002	1002	1002	1002	0
315	20240902	143200	283186509	1002	1002	1002	1002	1
316	20240902	143100	283185507	998	998	998	998	0
317	20240902	143000	283185507	998	998	998	998	49
318	20240902	142900	283136605	1002	1002	1002	1002	0
319	20240902	142800	283136605	1002	1002	1002	1002	0
320	20240902	142700	283136605	1002	1002	1002	1002	0
321	20240902	142600	283136605	1002	1002	1002	1002	0
322	20240902	142500	283136605	1002	1002	1002	1002	0
323	20240902	142400	283136605	1002	1002	1002	1002	0
324	20240902	142300	283136605	1002	1001	1002	999	6504
325	20240902	142200	276635426	1002	1002	1002	1002	0
326	20240902	142100	276635426	1002	1002	1002	1002	736
327	20240902	142000	275897954	1002	1002	1002	1002	18
328	20240902	141900	275879918	1002	1002	1002	1002	0
329	20240902	141800	275879918	1002	1002	1002	1002	2
330	20240902	141700	275877914	1002	1002	1002	1002	0
331	20240902	141600	275877914	1002	1002	1002	1002	1
332	20240902	141500	275876912	1001	1001	1001	1001	168
333	20240902	141400	275708744	1001	1001	1001	1001	1
334	20240902	141300	275707743	1002	1002	1002	1002	70
335	20240902	141200	275637603	1002	1002	1002	1002	0
336	20240902	141100	275637603	1002	1002	1002	1002	1
337	20240902	141000	275636601	1001	1001	1001	1001	537
338	20240902	140900	275099064	1002	1002	1002	1002	0
339	20240902	140800	275099064	1002	1002	1002	1002	0
340	20240902	140700	275099064	1002	1002	1002	1002	0
341	20240902	140600	275099064	1002	1002	1002	1002	0
342	20240902	140500	275099064	1002	1002	1002	1002	0
343	20240902	140400	275099064	1002	1002	1002	1002	0
344	20240902	140300	275099064	1002	1002	1002	1002	1
345	20240902	140200	275098062	1002	1001	1002	1001	6668
346	20240902	140100	268422050	1000	1000	1000	1000	0
347	20240902	140000	268422050	1000	1000	1000	1000	11738
348	20240902	135900	256684050	999	999	999	999	0
349	20240902	135800	256684050	999	999	999	999	49
350	20240902	135700	256635099	999	999	999	999	0
351	20240902	135600	256635099	999	999	999	999	0
352	20240902	135500	256635099	999	999	999	999	0
353	20240902	135400	256635099	999	999	999	999	0
354	20240902	135300	256635099	999	999	999	999	0
355	20240902	135200	256635099	999	999	999	999	700
356	20240902	135100	255935799	999	999	999	999	0
357	20240902	135000	255935799	999	999	999	999	0
358	20240902	134900	255935799	999	999	999	999	0
359	20240902	134800	255935799	999	999	999	999	0
360	20240902	134700	255935799	999	999	999	999	0
361	20240902	134600	255935799	999	999	999	999	0
362	20240902	134500	255935799	999	999	999	999	65
363	20240902	134400	255870864	1000	1000	1000	1000	0
364	20240902	134300	255870864	1000	1000	1000	1000	0
365	20240902	134200	255870864	1000	1000	1000	1000	0
366	20240902	134100	255870864	1000	1000	1000	1000	0
367	20240902	134000	255870864	1000	1000	1000	1000	0
368	20240902	133900	255870864	1000	1000	1000	1000	0
369	20240902	133800	255870864	1000	1000	1000	1000	0
370	20240902	133700	255870864	1000	1000	1000	1000	0
371	20240902	133600	255870864	1000	1000	1000	1000	6839
372	20240902	133500	249031864	1000	1000	1000	1000	37
373	20240902	133400	248994864	1000	1000	1000	1000	0
374	20240902	133300	248994864	1000	1000	1000	1000	0
375	20240902	133200	248994864	1000	1000	1000	1000	0
376	20240902	133100	248994864	1000	1000	1000	1000	0
377	20240902	133000	248994864	1000	1000	1000	1000	0
378	20240902	132900	248994864	1000	1000	1000	1000	0
379	20240902	132800	248994864	1000	1000	1000	1000	0
380	20240902	132700	248994864	1000	1000	1000	1000	53
381	20240902	132600	248941864	999	998	999	998	1507
382	20240902	132500	247436420	998	998	998	998	0
383	20240902	132400	247436420	998	998	998	998	2405
384	20240902	132300	245036230	998	998	998	998	1
385	20240902	132200	245035232	999	999	999	999	1
386	20240902	132100	245034233	996	996	996	996	0
387	20240902	132000	245034233	996	996	996	996	39
388	20240902	131900	244995389	996	996	996	996	3
389	20240902	131800	244992401	996	996	996	996	1000
390	20240902	131700	243996401	996	996	996	996	7
391	20240902	131600	243989429	995	995	995	995	0
392	20240902	131500	243989429	995	995	995	995	20
393	20240902	131400	243969529	996	996	996	996	0
394	20240902	131300	243969529	996	997	997	996	11951
395	20240902	131200	232066169	998	997	998	997	10377
396	20240902	131100	221720290	998	998	998	998	1
397	20240902	131000	221719292	999	999	999	999	284
398	20240902	130900	221435576	999	999	999	999	387
399	20240902	130800	221048963	997	997	997	997	0
400	20240902	130700	221048963	997	997	997	997	156
401	20240902	130600	220893431	997	997	997	997	0
402	20240902	130500	220893431	997	997	997	997	0
403	20240902	130400	220893431	997	997	997	997	0
404	20240902	130300	220893431	997	1000	1000	997	2004
405	20240902	130200	218895440	1000	1000	1000	1000	292
406	20240902	130100	218603440	1000	998	1000	997	914
407	20240902	130000	217692054	998	998	998	998	3676
408	20240902	125900	214023406	998	998	998	998	0
409	20240902	125800	214023406	998	998	998	998	0
410	20240902	125700	214023406	998	998	998	998	0
411	20240902	125600	214023406	998	998	998	998	160
412	20240902	125500	213863726	997	997	997	997	0
413	20240902	125400	213863726	997	997	997	997	49
414	20240902	125300	213814873	998	998	998	998	0
415	20240902	125200	213814873	998	998	998	998	0
416	20240902	125100	213814873	998	998	998	998	3
417	20240902	125000	213811879	998	998	998	998	160
418	20240902	124900	213652199	996	996	996	996	0
419	20240902	124800	213652199	996	996	996	996	913
420	20240902	124700	212742851	996	996	996	996	500
421	20240902	124600	212244851	995	995	995	995	512
422	20240902	124500	211735411	996	996	996	996	0
423	20240902	124400	211735411	996	996	996	996	0
424	20240902	124300	211735411	996	996	996	996	0
425	20240902	124200	211735411	996	996	996	996	1020
426	20240902	124100	210719491	996	997	997	996	4836
427	20240902	124000	205902690	996	997	997	996	1613
428	20240902	123900	204294629	997	997	997	997	0
429	20240902	123800	204294629	997	997	997	997	0
430	20240902	123700	204294629	997	997	997	997	0
431	20240902	123600	204294629	997	997	997	997	0
432	20240902	123500	204294629	997	998	998	997	3700
433	20240902	123400	200604729	998	998	998	998	160
434	20240902	123300	200445049	998	998	998	998	0
435	20240902	123200	200445049	998	998	998	998	0
436	20240902	123100	200445049	998	998	998	998	0
437	20240902	123000	200445049	998	998	998	998	0
438	20240902	122900	200445049	998	998	998	998	5
439	20240902	122800	200440059	998	998	998	998	160
440	20240902	122700	200280379	997	997	997	997	0
441	20240902	122600	200280379	997	997	997	997	0
442	20240902	122500	200280379	997	997	997	997	0
443	20240902	122400	200280379	997	997	997	997	92
444	20240902	122300	200188655	997	997	997	997	0
445	20240902	122200	200188655	997	997	997	997	50
446	20240902	122100	200138805	998	998	998	998	0
447	20240902	122000	200138805	998	998	998	998	0
448	20240902	121900	200138805	998	998	998	998	0
449	20240902	121800	200138805	998	998	998	998	0
450	20240902	121700	200138805	998	998	998	998	0
451	20240902	121600	200138805	998	998	998	998	0
452	20240902	121500	200138805	998	998	998	998	0
453	20240902	121400	200138805	998	998	998	998	1
454	20240902	121300	200137807	998	998	998	998	0
455	20240902	121200	200137807	998	998	998	998	0
456	20240902	121100	200137807	998	999	999	998	10000
457	20240902	121000	190157612	998	999	999	998	10000
458	20240902	120900	180177317	1001	999	1001	999	2561
459	20240902	120800	177616132	999	999	999	999	170
460	20240902	120700	177446302	999	999	999	999	0
461	20240902	120600	177446302	999	999	999	999	0
462	20240902	120500	177446302	999	998	999	998	6308
463	20240902	120400	171147330	997	997	997	997	249
464	20240902	120300	170899077	997	997	997	997	0
465	20240902	120200	170899077	997	998	998	997	1036
466	20240902	120100	169866123	998	998	998	998	212
467	20240902	120000	169654547	997	997	997	997	0
468	20240902	115900	169654547	997	997	997	997	0
469	20240902	115800	169654547	997	997	997	997	0
470	20240902	115700	169654547	997	997	997	997	0
471	20240902	115600	169654547	997	997	997	997	320
472	20240902	115500	169335507	997	997	997	997	160
473	20240902	115400	169175987	997	997	997	997	1
474	20240902	115300	169174990	996	996	996	996	500
475	20240902	115200	168676990	997	997	997	997	534
476	20240902	115100	168144592	996	996	996	996	0
477	20240902	115000	168144592	996	996	996	996	50
478	20240902	114900	168094792	998	998	998	998	160
479	20240902	114800	167935112	998	998	998	998	0
480	20240902	114700	167935112	998	998	998	998	3
481	20240902	114600	167932118	998	998	998	998	2372
482	20240902	114500	165564862	997	997	997	997	2005
483	20240902	114400	163565877	997	997	997	997	2161
484	20240902	114300	161411360	996	996	996	996	0
485	20240902	114200	161411360	996	996	996	996	0
486	20240902	114100	161411360	996	996	996	996	1
487	20240902	114000	161410364	997	996	997	996	386
488	20240902	113900	161025857	996	996	996	996	1180
489	20240902	113800	159850577	997	997	997	997	819
490	20240902	113700	159034034	998	998	998	998	0
491	20240902	113600	159034034	998	998	998	998	100
492	20240902	113500	158934234	998	998	998	998	0
493	20240902	113400	158934234	998	998	998	998	160
494	20240902	113300	158774554	997	997	997	997	0
495	20240902	113200	158774554	997	997	997	997	0
496	20240902	113100	158774554	997	997	997	997	400
497	20240902	113000	158375754	997	997	997	997	2000
498	20240902	112900	156381754	996	996	996	996	0
499	20240902	112800	156381754	996	996	996	996	3614
500	20240902	112700	152782210	996	996	996	996	0
501	20240902	112600	152782210	996	996	996	996	0
502	20240902	112500	152782210	996	996	996	996	473
503	20240902	112400	152311102	996	996	996	996	1574
504	20240902	112300	150743398	996	996	996	996	1081
505	20240902	112200	149666722	995	995	995	995	576
506	20240902	112100	149093602	996	996	996	996	0
507	20240902	112000	149093602	996	996	996	996	70
508	20240902	111900	149023882	997	996	997	996	178
509	20240902	111800	148846496	995	996	996	995	800
510	20240902	111700	148049745	997	997	997	997	0
511	20240902	111600	148049745	997	997	997	997	0
512	20240902	111500	148049745	997	997	997	997	0
513	20240902	111400	148049745	997	997	997	997	160
514	20240902	111300	147890225	997	997	997	997	0
515	20240902	111200	147890225	997	997	997	997	0
516	20240902	111100	147890225	997	997	997	997	0
517	20240902	111000	147890225	997	997	997	997	37
518	20240902	110900	147853336	998	998	998	998	0
519	20240902	110800	147853336	998	998	998	998	160
520	20240902	110700	147693656	998	998	998	998	0
521	20240902	110600	147693656	998	998	998	998	0
522	20240902	110500	147693656	998	998	998	998	0
523	20240902	110400	147693656	998	999	999	998	373
524	20240902	110300	147321366	999	999	1000	999	202
525	20240902	110200	147119567	999	998	999	998	212
526	20240902	110100	146907990	995	995	995	995	0
527	20240902	110000	146907990	995	997	997	995	6000
528	20240902	105900	140933385	998	998	998	998	1
529	20240902	105800	140932387	997	999	999	997	5049
530	20240902	105700	135898484	998	998	998	998	0
531	20240902	105600	135898484	998	998	998	998	0
532	20240902	105500	135898484	998	998	998	998	0
533	20240902	105400	135898484	998	1000	1000	998	287
534	20240902	105300	135611738	998	998	998	998	876
535	20240902	105200	134737490	998	998	998	998	0
536	20240902	105100	134737490	998	998	998	998	0
537	20240902	105000	134737490	998	998	998	998	160
538	20240902	104900	134577810	997	997	997	997	3
539	20240902	104800	134574819	998	998	998	998	0
540	20240902	104700	134574819	998	998	998	998	183
541	20240902	104600	134392185	998	998	998	998	60
542	20240902	104500	134332305	1000	1000	1000	1000	0
543	20240902	104400	134332305	1000	1000	1000	1000	0
544	20240902	104300	134332305	1000	1000	1000	1000	0
545	20240902	104200	134332305	1000	998	1000	998	3175
546	20240902	104100	131157883	998	998	998	998	0
547	20240902	104000	131157883	998	998	998	998	0
548	20240902	103900	131157883	998	999	999	998	711
549	20240902	103800	130448195	999	999	999	999	52
550	20240902	103700	130396247	1000	1000	1000	1000	0
551	20240902	103600	130396247	1000	1000	1000	1000	0
552	20240902	103500	130396247	1000	1000	1000	1000	0
553	20240902	103400	130396247	1000	1000	1000	1000	210
554	20240902	103300	130186247	998	998	998	998	0
555	20240902	103200	130186247	998	998	998	998	1000
556	20240902	103100	129188247	998	998	998	998	50
557	20240902	103000	129138347	1000	1000	1000	1000	3160
558	20240902	102900	125978347	1000	1000	1000	1000	0
559	20240902	102800	125978347	1000	1000	1000	1000	8
560	20240902	102700	125970347	1000	1000	1000	1000	1170
561	20240902	102600	124800347	1000	1000	1000	1000	3000
562	20240902	102500	121800347	1000	1000	1000	1000	0
563	20240902	102400	121800347	1000	999	1000	999	14003
564	20240902	102300	107797402	999	998	999	998	237
565	20240902	102200	107560676	1000	999	1000	999	2937
566	20240902	102100	104626427	999	999	999	999	0
567	20240902	102000	104626427	999	999	999	999	0
568	20240902	101900	104626427	999	998	999	998	10
569	20240902	101800	104616440	999	999	999	999	160
570	20240902	101700	104456600	999	999	999	999	1
571	20240902	101600	104455601	997	997	997	997	1
572	20240902	101500	104454604	997	998	998	997	647
573	20240902	101400	103809463	996	997	997	996	50
574	20240902	101300	103759660	998	998	998	997	93
575	20240902	101200	103666934	997	997	997	997	0
576	20240902	101100	103666934	997	999	999	997	194
577	20240902	101000	103473316	997	997	997	997	63
578	20240902	100900	103410505	997	997	997	997	1500
579	20240902	100800	101915005	998	998	998	998	82
580	20240902	100700	101833169	997	999	1000	997	786
581	20240902	100600	101049499	999	1000	1000	999	353
582	20240902	100500	100696849	1000	1000	1000	1000	1874
583	20240902	100400	98822849	1000	1000	1000	1000	0
584	20240902	100300	98822849	1000	1000	1000	1000	151
585	20240902	100200	98671849	1000	1000	1000	1000	200
586	20240902	100100	98471849	1000	1000	1000	1000	1
587	20240902	100000	98470849	1001	999	1001	998	2358
588	20240902	095900	96113453	999	999	999	999	200
589	20240902	095800	95913653	1000	1000	1000	1000	1225
590	20240902	095700	94688653	1000	1000	1000	1000	1
591	20240902	095600	94687653	999	1000	1000	999	1502
592	20240902	095500	93187153	1001	1001	1001	1001	1
593	20240902	095400	93186152	999	1000	1000	999	200
594	20240902	095300	92986350	1001	1000	1001	1000	69
595	20240902	095200	92917349	1001	1001	1001	1001	0
596	20240902	095100	92917349	1001	1001	1001	1000	1001
597	20240902	095000	91916337	1002	1002	1002	1002	0
598	20240902	094900	91916337	1002	1002	1002	1002	160
599	20240902	094800	91756017	1001	1001	1001	1001	50
600	20240902	094700	91705967	1002	1002	1002	1002	0
601	20240902	094600	91705967	1002	1002	1002	1002	161
602	20240902	094500	91544645	1002	1002	1002	1002	20
603	20240902	094400	91524605	1002	1002	1002	1002	202
604	20240902	094300	91322201	1002	1002	1002	1002	0
605	20240902	094200	91322201	1002	1001	1002	1001	51
606	20240902	094100	91271149	1001	1001	1001	1001	300
607	20240902	094000	90970849	1001	1001	1001	1001	1360
608	20240902	093900	89609489	1001	1001	1001	1001	160
609	20240902	093800	89449329	1001	1000	1001	1000	5705
610	20240902	093700	83744328	1000	1000	1000	1000	0
611	20240902	093600	83744328	1000	1000	1000	1000	1
612	20240902	093500	83743328	1000	1000	1000	1000	0
613	20240902	093400	83743328	1000	999	1000	997	2303
614	20240902	093300	81446871	1000	1001	1001	1000	12965
615	20240902	093200	68481199	1000	999	1000	999	3789
616	20240902	093100	64692534	999	999	999	999	0
617	20240902	093000	64692534	999	999	999	999	0
618	20240902	092900	64692534	999	999	999	999	422
619	20240902	092800	64270956	1001	1001	1001	1000	16485
620	20240902	092700	47785099	1000	1000	1000	1000	0
621	20240902	092600	47785099	1000	1000	1000	1000	4625
622	20240902	092500	43160099	1000	1000	1000	1000	0
623	20240902	092400	43160099	1000	1000	1000	1000	264
624	20240902	092300	42896099	1000	1000	1000	1000	107
625	20240902	092200	42789099	1000	999	1000	999	360
626	20240902	092100	42429299	997	997	997	997	41
627	20240902	092000	42388422	996	996	996	996	0
628	20240902	091900	42388422	996	996	996	996	0
629	20240902	091800	42388422	996	997	997	996	3500
630	20240902	091700	38901914	998	997	998	997	12
631	20240902	091600	38889940	998	1003	1003	998	6666
632	20240902	091500	32221448	1004	1004	1004	1004	1097
633	20240902	091400	31120060	1004	1004	1004	1004	0
634	20240902	091300	31120060	1004	1004	1004	1004	0
635	20240902	091200	31120060	1004	1004	1004	1004	0
636	20240902	091100	31120060	1004	999	1004	999	1889
637	20240902	091000	29227528	993	994	994	993	500
638	20240902	090900	28731027	991	991	991	991	26
639	20240902	090800	28705261	1003	1003	1003	1003	1000
640	20240902	090700	27702261	1004	1004	1004	1004	0
641	20240902	090600	27702261	1004	981	1005	981	9778
642	20240902	090500	17953858	980	981	982	978	2965
643	20240902	090400	15045470	981	981	986	978	6320
644	20240902	090300	8844451	986	983	986	983	1031
645	20240902	090200	7829975	984	982	984	979	1135
646	20240902	090100	6715507	983	983	994	982	1523
647	20240902	090000	5204378	985	997	997	976	5250