KissMeData/019490/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	190300	45066013	914	914	914	914	502
3	20240904	190200	45066013	914	914	914	914	0
4	20240904	190100	45066013	914	914	914	914	0
5	20240904	190000	45066013	914	914	914	914	0
6	20240904	185900	45066013	914	914	914	914	0
7	20240904	185800	45066013	914	914	914	914	0
8	20240904	185700	45066013	914	914	914	914	0
9	20240904	185600	45066013	914	914	914	914	0
10	20240904	185500	45066013	914	914	914	914	0
11	20240904	185400	45066013	914	914	914	914	0
12	20240904	185300	45066013	914	914	914	914	0
13	20240904	185200	45066013	914	914	914	914	0
14	20240904	185100	45066013	914	914	914	914	0
15	20240904	185000	45066013	914	914	914	914	0
16	20240904	184900	45066013	914	914	914	914	0
17	20240904	184800	45066013	914	914	914	914	0
18	20240904	184700	45066013	914	914	914	914	0
19	20240904	184600	45066013	914	914	914	914	0
20	20240904	184500	45066013	914	914	914	914	0
21	20240904	184400	45066013	914	914	914	914	0
22	20240904	184300	45066013	914	914	914	914	0
23	20240904	184200	45066013	914	914	914	914	0
24	20240904	184100	45066013	914	914	914	914	0
25	20240904	184000	45066013	914	914	914	914	0
26	20240904	183900	45066013	914	914	914	914	0
27	20240904	183800	45066013	914	914	914	914	0
28	20240904	183700	45066013	914	914	914	914	0
29	20240904	183600	45066013	914	914	914	914	0
30	20240904	183500	45066013	914	914	914	914	0
31	20240904	183400	45066013	914	914	914	914	0
32	20240904	183300	45066013	914	914	914	914	502
33	20240904	183200	45066013	914	914	914	914	0
34	20240904	183100	45066013	914	914	914	914	0
35	20240904	183000	45066013	914	914	914	914	0
36	20240904	182900	45066013	914	914	914	914	0
37	20240904	182800	45066013	914	914	914	914	0
38	20240904	182700	45066013	914	914	914	914	0
39	20240904	182600	45066013	914	914	914	914	0
40	20240904	182500	45066013	914	914	914	914	0
41	20240904	182400	45066013	914	914	914	914	0
42	20240904	182300	45066013	914	914	914	914	0
43	20240904	182200	45066013	914	914	914	914	0
44	20240904	182100	45066013	914	914	914	914	0
45	20240904	182000	45066013	914	914	914	914	0
46	20240904	181900	45066013	914	914	914	914	0
47	20240904	181800	45066013	914	914	914	914	0
48	20240904	181700	45066013	914	914	914	914	0
49	20240904	181600	45066013	914	914	914	914	0
50	20240904	181500	45066013	914	914	914	914	0
51	20240904	181400	45066013	914	914	914	914	0
52	20240904	181300	45066013	914	914	914	914	0
53	20240904	181200	45066013	914	914	914	914	0
54	20240904	181100	45066013	914	914	914	914	0
55	20240904	181000	45066013	914	914	914	914	0
56	20240904	180900	45066013	914	914	914	914	0
57	20240904	180800	45066013	914	914	914	914	0
58	20240904	180700	45066013	914	914	914	914	0
59	20240904	180600	45066013	914	914	914	914	0
60	20240904	180500	45066013	914	914	914	914	0
61	20240904	180400	45066013	914	914	914	914	0
62	20240904	180300	45066013	914	914	914	914	502
63	20240904	180200	45066013	914	914	914	914	0
64	20240904	180100	45066013	914	914	914	914	0
65	20240904	180000	45066013	914	914	914	914	0
66	20240904	175900	45066013	914	914	914	914	0
67	20240904	175800	45066013	914	914	914	914	0
68	20240904	175700	45066013	914	914	914	914	0
69	20240904	175600	45066013	914	914	914	914	0
70	20240904	175500	45066013	914	914	914	914	0
71	20240904	175400	45066013	914	914	914	914	0
72	20240904	175300	45066013	914	914	914	914	0
73	20240904	175200	45066013	914	914	914	914	0
74	20240904	175100	45066013	914	914	914	914	0
75	20240904	175000	45066013	914	914	914	914	0
76	20240904	174900	45066013	914	914	914	914	0
77	20240904	174800	45066013	914	914	914	914	0
78	20240904	174700	45066013	914	914	914	914	0
79	20240904	174600	45066013	914	914	914	914	0
80	20240904	174500	45066013	914	914	914	914	0
81	20240904	174400	45066013	914	914	914	914	0
82	20240904	174300	45066013	914	914	914	914	0
83	20240904	174200	45066013	914	914	914	914	0
84	20240904	174100	45066013	914	914	914	914	0
85	20240904	174000	45066013	914	914	914	914	0
86	20240904	173900	45066013	914	914	914	914	0
87	20240904	173800	45066013	914	914	914	914	0
88	20240904	173700	45066013	914	914	914	914	0
89	20240904	173600	45066013	914	914	914	914	0
90	20240904	173500	45066013	914	914	914	914	0
91	20240904	173400	45066013	914	914	914	914	0
92	20240904	173300	45066013	914	914	914	914	502
93	20240904	173200	45066013	914	914	914	914	0
94	20240904	173100	45066013	914	914	914	914	0
95	20240904	173000	45066013	914	914	914	914	0
96	20240904	172900	45066013	914	914	914	914	0
97	20240904	172800	45066013	914	914	914	914	0
98	20240904	172700	45066013	914	914	914	914	0
99	20240904	172600	45066013	914	914	914	914	0
100	20240904	172500	45066013	914	914	914	914	0
101	20240904	172400	45066013	914	914	914	914	0
102	20240904	172300	45066013	914	914	914	914	0
103	20240904	172200	45066013	914	914	914	914	0
104	20240904	172100	45066013	914	914	914	914	0
105	20240904	172000	45066013	914	914	914	914	0
106	20240904	171900	45066013	914	914	914	914	0
107	20240904	171800	45066013	914	914	914	914	0
108	20240904	171700	45066013	914	914	914	914	0
109	20240904	171600	45066013	914	914	914	914	0
110	20240904	171500	45066013	914	914	914	914	0
111	20240904	171400	45066013	914	914	914	914	0
112	20240904	171300	45066013	914	914	914	914	0
113	20240904	171200	45066013	914	914	914	914	0
114	20240904	171100	45066013	914	914	914	914	0
115	20240904	171000	45066013	914	914	914	914	0
116	20240904	170900	45066013	914	914	914	914	0
117	20240904	170800	45066013	914	914	914	914	0
118	20240904	170700	45066013	914	914	914	914	0
119	20240904	170600	45066013	914	914	914	914	0
120	20240904	170500	45066013	914	914	914	914	0
121	20240904	170400	45066013	914	914	914	914	0
122	20240904	170300	45066013	914	914	914	914	502
123	20240904	170200	45066013	914	914	914	914	0
124	20240904	170100	45066013	914	914	914	914	0
125	20240904	170000	45066013	914	914	914	914	0
126	20240904	165900	45066013	914	914	914	914	0
127	20240904	165800	45066013	914	914	914	914	0
128	20240904	165700	45066013	914	914	914	914	0
129	20240904	165600	45066013	914	914	914	914	0
130	20240904	165500	45066013	914	914	914	914	0
131	20240904	165400	45066013	914	914	914	914	0
132	20240904	165300	45066013	914	914	914	914	0
133	20240904	165200	45066013	914	914	914	914	0
134	20240904	165100	45066013	914	914	914	914	0
135	20240904	165000	45066013	914	914	914	914	0
136	20240904	164900	45066013	914	914	914	914	0
137	20240904	164800	45066013	914	914	914	914	0
138	20240904	164700	45066013	914	914	914	914	0
139	20240904	164600	45066013	914	914	914	914	0
140	20240904	164500	45066013	914	914	914	914	0
141	20240904	164400	45066013	914	914	914	914	0
142	20240904	164300	45066013	914	914	914	914	0
143	20240904	164200	45066013	914	914	914	914	0
144	20240904	164100	45066013	914	914	914	914	0
145	20240904	164000	45066013	914	914	914	914	0
146	20240904	163900	45066013	914	914	914	914	0
147	20240904	163800	45066013	914	914	914	914	0
148	20240904	163700	45066013	914	914	914	914	0
149	20240904	163600	45066013	914	914	914	914	0
150	20240904	163500	45066013	914	914	914	914	0
151	20240904	163400	45066013	914	914	914	914	0
152	20240904	163300	45066013	914	914	914	914	502
153	20240904	163200	45066013	914	914	914	914	0
154	20240904	163100	45066013	914	914	914	914	0
155	20240904	163000	45066013	914	914	914	914	0
156	20240904	162900	45066013	914	914	914	914	0
157	20240904	162800	45066013	914	914	914	914	0
158	20240904	162700	45066013	914	914	914	914	0
159	20240904	162600	45066013	914	914	914	914	0
160	20240904	162500	45066013	914	914	914	914	0
161	20240904	162400	45066013	914	914	914	914	0
162	20240904	162300	45066013	914	914	914	914	0
163	20240904	162200	45066013	914	914	914	914	0
164	20240904	162100	45066013	914	914	914	914	0
165	20240904	162000	45066013	914	914	914	914	0
166	20240904	161900	45066013	914	914	914	914	0
167	20240904	161800	45066013	914	914	914	914	0
168	20240904	161700	45066013	914	914	914	914	0
169	20240904	161600	45066013	914	914	914	914	0
170	20240904	161500	45066013	914	914	914	914	0
171	20240904	161400	45066013	914	914	914	914	0
172	20240904	161300	45066013	914	914	914	914	0
173	20240904	161200	45066013	914	914	914	914	0
174	20240904	161100	45066013	914	914	914	914	0
175	20240904	161000	45066013	914	914	914	914	0
176	20240904	160900	45066013	914	914	914	914	0
177	20240904	160800	45066013	914	914	914	914	0
178	20240904	160700	45066013	914	914	914	914	0
179	20240904	160600	45066013	914	914	914	914	0
180	20240904	160500	45066013	914	914	914	914	0
181	20240904	160400	45066013	914	914	914	914	0
182	20240904	160300	45066013	914	914	914	914	502
183	20240904	160200	45066013	914	914	914	914	0
184	20240904	160100	45066013	914	914	914	914	0
185	20240904	160000	45066013	914	914	914	914	0
186	20240904	155900	45066013	914	914	914	914	0
187	20240904	155800	45066013	914	914	914	914	0
188	20240904	155700	45066013	914	914	914	914	0
189	20240904	155600	45066013	914	914	914	914	0
190	20240904	155500	45066013	914	914	914	914	0
191	20240904	155400	45066013	914	914	914	914	0
192	20240904	155300	45066013	914	914	914	914	0
193	20240904	155200	45066013	914	914	914	914	0
194	20240904	155100	45066013	914	914	914	914	0
195	20240904	155000	45066013	914	914	914	914	0
196	20240904	154900	45066013	914	914	914	914	0
197	20240904	154800	45066013	914	914	914	914	0
198	20240904	154700	45066013	914	914	914	914	0
199	20240904	154600	45066013	914	914	914	914	0
200	20240904	154500	45066013	914	914	914	914	0
201	20240904	154400	45066013	914	914	914	914	0
202	20240904	154300	45066013	914	914	914	914	0
203	20240904	154200	45066013	914	914	914	914	0
204	20240904	154100	45066013	914	914	914	914	0
205	20240904	154000	45066013	914	914	914	914	0
206	20240904	153900	45066013	914	914	914	914	0
207	20240904	153800	45066013	914	914	914	914	0
208	20240904	153700	45066013	914	914	914	914	0
209	20240904	153600	45066013	914	914	914	914	0
210	20240904	153500	45066013	914	914	914	914	0
211	20240904	153400	45066013	914	914	914	914	0
212	20240904	153300	45066013	914	914	914	914	502
213	20240904	153200	45066013	914	914	914	914	0
214	20240904	153100	45066013	914	914	914	914	0
215	20240904	153000	45066013	914	914	914	914	502
216	20240904	152900	44607185	914	914	914	914	0
217	20240904	152800	44607185	914	914	914	914	0
218	20240904	152700	44607185	914	914	914	914	0
219	20240904	152600	44607185	914	914	914	914	0
220	20240904	152500	44607185	914	914	914	914	0
221	20240904	152400	44607185	914	914	914	914	0
222	20240904	152300	44607185	914	914	914	914	0
223	20240904	152200	44607185	914	914	914	914	0
224	20240904	152100	44607185	914	914	914	914	0
225	20240904	152000	44607185	914	914	914	914	0
226	20240904	151900	44607185	914	914	914	914	2000
227	20240904	151800	42779185	914	914	914	914	200
228	20240904	151700	42596385	914	914	914	914	1499
229	20240904	151600	41226299	914	914	914	914	0
230	20240904	151500	41226299	914	914	914	914	0
231	20240904	151400	41226299	914	914	914	914	0
232	20240904	151300	41226299	914	914	914	914	0
233	20240904	151200	41226299	914	914	914	914	0
234	20240904	151100	41226299	914	914	914	914	0
235	20240904	151000	41226299	914	914	914	914	0
236	20240904	150900	41226299	914	914	914	914	0
237	20240904	150800	41226299	914	914	914	914	0
238	20240904	150700	41226299	914	914	914	914	0
239	20240904	150600	41226299	914	914	914	914	1
240	20240904	150500	41225385	914	914	914	914	0
241	20240904	150400	41225385	914	914	914	914	0
242	20240904	150300	41225385	914	914	914	914	0
243	20240904	150200	41225385	914	914	914	914	0
244	20240904	150100	41225385	914	914	914	914	273
245	20240904	150000	40975863	914	914	914	914	0
246	20240904	145900	40975863	914	914	914	914	0
247	20240904	145800	40975863	914	914	914	914	0
248	20240904	145700	40975863	914	914	914	914	0
249	20240904	145600	40975863	914	913	914	913	751
250	20240904	145500	40289549	915	915	915	915	0
251	20240904	145400	40289549	915	915	915	915	0
252	20240904	145300	40289549	915	915	915	915	0
253	20240904	145200	40289549	915	915	915	915	0
254	20240904	145100	40289549	915	915	915	915	0
255	20240904	145000	40289549	915	915	915	915	0
256	20240904	144900	40289549	915	915	915	915	0
257	20240904	144800	40289549	915	915	915	915	0
258	20240904	144700	40289549	915	915	915	915	0
259	20240904	144600	40289549	915	915	915	915	0
260	20240904	144500	40289549	915	915	915	915	100
261	20240904	144400	40198049	915	915	915	915	0
262	20240904	144300	40198049	915	915	915	915	0
263	20240904	144200	40198049	915	915	915	915	0
264	20240904	144100	40198049	915	915	915	915	0
265	20240904	144000	40198049	915	915	915	915	0
266	20240904	143900	40198049	915	915	915	915	0
267	20240904	143800	40198049	915	915	915	915	0
268	20240904	143700	40198049	915	915	915	915	0
269	20240904	143600	40198049	915	915	915	915	0
270	20240904	143500	40198049	915	915	915	915	0
271	20240904	143400	40198049	915	915	915	915	0
272	20240904	143300	40198049	915	915	915	915	0
273	20240904	143200	40198049	915	915	915	915	0
274	20240904	143100	40198049	915	915	915	915	0
275	20240904	143000	40198049	915	915	915	915	0
276	20240904	142900	40198049	915	915	915	915	1
277	20240904	142800	40197134	913	913	913	913	0
278	20240904	142700	40197134	913	913	913	913	0
279	20240904	142600	40197134	913	913	913	913	0
280	20240904	142500	40197134	913	913	913	913	0
281	20240904	142400	40197134	913	913	913	913	0
282	20240904	142300	40197134	913	914	914	913	93
283	20240904	142200	40112224	915	915	915	915	0
284	20240904	142100	40112224	915	915	915	915	0
285	20240904	142000	40112224	915	915	915	915	0
286	20240904	141900	40112224	915	915	915	915	0
287	20240904	141800	40112224	915	915	915	915	0
288	20240904	141700	40112224	915	915	915	915	0
289	20240904	141600	40112224	915	915	915	915	0
290	20240904	141500	40112224	915	915	915	915	0
291	20240904	141400	40112224	915	915	915	915	0
292	20240904	141300	40112224	915	915	915	915	0
293	20240904	141200	40112224	915	915	915	915	0
294	20240904	141100	40112224	915	915	915	915	0
295	20240904	141000	40112224	915	915	915	915	0
296	20240904	140900	40112224	915	915	915	915	0
297	20240904	140800	40112224	915	915	915	915	0
298	20240904	140700	40112224	915	915	915	915	0
299	20240904	140600	40112224	915	915	915	915	0
300	20240904	140500	40112224	915	915	915	915	0
301	20240904	140400	40112224	915	915	915	915	4
302	20240904	140300	40108564	915	915	915	915	0
303	20240904	140200	40108564	915	915	915	915	0
304	20240904	140100	40108564	915	915	915	915	0
305	20240904	140000	40108564	915	915	915	915	0
306	20240904	135900	40108564	915	915	915	915	1
307	20240904	135800	40107649	914	914	914	914	0
308	20240904	135700	40107649	914	914	914	914	0
309	20240904	135600	40107649	914	914	914	914	99
310	20240904	135500	40017163	913	913	913	913	0
311	20240904	135400	40017163	913	913	913	913	1000
312	20240904	135300	39104163	914	914	914	914	1
313	20240904	135200	39103249	913	913	913	913	0
314	20240904	135100	39103249	913	913	913	913	0
315	20240904	135000	39103249	913	913	913	913	10
316	20240904	134900	39094119	914	914	914	914	0
317	20240904	134800	39094119	914	914	914	914	0
318	20240904	134700	39094119	914	914	914	914	0
319	20240904	134600	39094119	914	914	914	914	0
320	20240904	134500	39094119	914	914	914	914	0
321	20240904	134400	39094119	914	914	914	914	0
322	20240904	134300	39094119	914	914	914	914	1
323	20240904	134200	39093205	914	914	914	914	0
324	20240904	134100	39093205	914	914	914	914	0
325	20240904	134000	39093205	914	914	914	914	1939
326	20240904	133900	37320959	914	914	914	914	0
327	20240904	133800	37320959	914	914	914	914	0
328	20240904	133700	37320959	914	914	914	914	552
329	20240904	133600	36816431	914	914	914	914	0
330	20240904	133500	36816431	914	914	914	914	0
331	20240904	133400	36816431	914	914	914	914	0
332	20240904	133300	36816431	914	914	914	914	0
333	20240904	133200	36816431	914	914	914	914	0
334	20240904	133100	36816431	914	914	914	914	0
335	20240904	133000	36816431	914	914	914	914	0
336	20240904	132900	36816431	914	914	914	914	0
337	20240904	132800	36816431	914	914	914	914	0
338	20240904	132700	36816431	914	914	914	914	0
339	20240904	132600	36816431	914	914	914	914	0
340	20240904	132500	36816431	914	914	914	914	0
341	20240904	132400	36816431	914	914	914	914	1000
342	20240904	132300	35902431	914	914	914	914	0
343	20240904	132200	35902431	914	914	914	914	0
344	20240904	132100	35902431	914	914	914	914	1
345	20240904	132000	35901517	913	913	913	913	166
346	20240904	131900	35749959	913	913	913	913	600
347	20240904	131800	35202159	913	913	913	913	0
348	20240904	131700	35202159	913	913	913	913	0
349	20240904	131600	35202159	913	913	913	913	0
350	20240904	131500	35202159	913	913	913	913	0
351	20240904	131400	35202159	913	913	913	913	0
352	20240904	131300	35202159	913	913	913	913	0
353	20240904	131200	35202159	913	913	913	913	0
354	20240904	131100	35202159	913	913	913	913	0
355	20240904	131000	35202159	913	913	913	913	0
356	20240904	130900	35202159	913	913	913	913	0
357	20240904	130800	35202159	913	913	913	913	1
358	20240904	130700	35201246	912	912	912	912	25
359	20240904	130600	35178446	913	913	913	913	0
360	20240904	130500	35178446	913	913	913	913	0
361	20240904	130400	35178446	913	913	913	913	898
362	20240904	130300	34358572	913	913	913	913	0
363	20240904	130200	34358572	913	913	913	913	0
364	20240904	130100	34358572	913	913	913	913	91
365	20240904	130000	34275489	913	913	913	913	0
366	20240904	125900	34275489	913	913	913	913	9
367	20240904	125800	34267272	913	913	913	913	0
368	20240904	125700	34267272	913	913	913	913	0
369	20240904	125600	34267272	913	913	913	913	0
370	20240904	125500	34267272	913	913	913	913	0
371	20240904	125400	34267272	913	913	913	913	0
372	20240904	125300	34267272	913	913	913	913	101
373	20240904	125200	34175059	914	914	914	914	0
374	20240904	125100	34175059	914	914	914	914	0
375	20240904	125000	34175059	914	914	914	914	0
376	20240904	124900	34175059	914	914	914	914	0
377	20240904	124800	34175059	914	914	914	914	0
378	20240904	124700	34175059	914	914	914	914	0
379	20240904	124600	34175059	914	914	914	914	243
380	20240904	124500	33952957	913	913	913	913	0
381	20240904	124400	33952957	913	913	913	913	0
382	20240904	124300	33952957	913	913	913	913	0
383	20240904	124200	33952957	913	913	913	913	0
384	20240904	124100	33952957	913	913	913	913	0
385	20240904	124000	33952957	913	913	913	913	0
386	20240904	123900	33952957	913	913	913	913	0
387	20240904	123800	33952957	913	913	913	913	0
388	20240904	123700	33952957	913	913	913	913	0
389	20240904	123600	33952957	913	913	913	913	299
390	20240904	123500	33679970	913	913	913	913	0
391	20240904	123400	33679970	913	913	913	913	0
392	20240904	123300	33679970	913	913	913	913	0
393	20240904	123200	33679970	913	913	913	913	0
394	20240904	123100	33679970	913	913	913	913	33
395	20240904	123000	33649841	913	913	913	913	0
396	20240904	122900	33649841	913	913	913	913	0
397	20240904	122800	33649841	913	913	913	913	0
398	20240904	122700	33649841	913	913	913	913	0
399	20240904	122600	33649841	913	913	913	913	0
400	20240904	122500	33649841	913	913	913	913	0
401	20240904	122400	33649841	913	913	913	913	1
402	20240904	122300	33648928	912	912	912	912	553
403	20240904	122200	33144592	913	913	913	913	0
404	20240904	122100	33144592	913	913	913	913	0
405	20240904	122000	33144592	913	913	913	913	0
406	20240904	121900	33144592	913	912	913	912	6010
407	20240904	121800	27657472	912	912	912	912	27
408	20240904	121700	27632848	913	913	913	913	1
409	20240904	121600	27631935	912	912	912	912	0
410	20240904	121500	27631935	912	912	912	912	0
411	20240904	121400	27631935	912	912	912	912	0
412	20240904	121300	27631935	912	912	912	912	0
413	20240904	121200	27631935	912	912	912	912	0
414	20240904	121100	27631935	912	912	912	912	0
415	20240904	121000	27631935	912	912	912	912	0
416	20240904	120900	27631935	912	912	912	912	0
417	20240904	120800	27631935	912	912	912	912	0
418	20240904	120700	27631935	912	912	912	912	0
419	20240904	120600	27631935	912	912	912	912	12
420	20240904	120500	27620991	912	912	912	912	0
421	20240904	120400	27620991	912	912	912	912	0
422	20240904	120300	27620991	912	912	912	912	0
423	20240904	120200	27620991	912	912	912	912	0
424	20240904	120100	27620991	912	912	912	912	0
425	20240904	120000	27620991	912	912	912	912	0
426	20240904	115900	27620991	912	912	912	912	10
427	20240904	115800	27611871	913	913	913	913	0
428	20240904	115700	27611871	913	913	913	913	1
429	20240904	115600	27610958	913	913	913	913	0
430	20240904	115500	27610958	913	913	913	913	5
431	20240904	115400	27606393	913	913	913	913	0
432	20240904	115300	27606393	913	913	913	913	0
433	20240904	115200	27606393	913	913	913	913	0
434	20240904	115100	27606393	913	913	913	913	0
435	20240904	115000	27606393	913	913	913	913	0
436	20240904	114900	27606393	913	913	913	913	0
437	20240904	114800	27606393	913	913	913	913	0
438	20240904	114700	27606393	913	913	913	913	0
439	20240904	114600	27606393	913	913	913	913	0
440	20240904	114500	27606393	913	913	913	913	0
441	20240904	114400	27606393	913	913	913	913	0
442	20240904	114300	27606393	913	913	913	913	0
443	20240904	114200	27606393	913	913	913	913	0
444	20240904	114100	27606393	913	913	913	913	0
445	20240904	114000	27606393	913	913	913	913	0
446	20240904	113900	27606393	913	913	913	913	1
447	20240904	113800	27605480	912	912	912	912	0
448	20240904	113700	27605480	912	912	912	912	0
449	20240904	113600	27605480	912	912	912	912	4
450	20240904	113500	27601832	912	912	912	912	0
451	20240904	113400	27601832	912	912	912	912	0
452	20240904	113300	27601832	912	912	912	912	0
453	20240904	113200	27601832	912	912	912	912	0
454	20240904	113100	27601832	912	912	912	912	0
455	20240904	113000	27601832	912	912	912	912	0
456	20240904	112900	27601832	912	912	912	912	0
457	20240904	112800	27601832	912	913	913	912	71
458	20240904	112700	27537079	904	914	914	904	666
459	20240904	112600	26928365	914	914	914	914	4
460	20240904	112500	26924709	915	915	915	915	0
461	20240904	112400	26924709	915	915	915	915	0
462	20240904	112300	26924709	915	915	915	915	0
463	20240904	112200	26924709	915	915	915	915	0
464	20240904	112100	26924709	915	915	915	915	0
465	20240904	112000	26924709	915	915	915	915	0
466	20240904	111900	26924709	915	915	915	915	0
467	20240904	111800	26924709	915	915	915	915	0
468	20240904	111700	26924709	915	905	915	905	40
469	20240904	111600	26888499	915	915	915	915	0
470	20240904	111500	26888499	915	915	915	915	0
471	20240904	111400	26888499	915	915	915	915	0
472	20240904	111300	26888499	915	915	915	915	0
473	20240904	111200	26888499	915	915	915	915	0
474	20240904	111100	26888499	915	915	915	915	0
475	20240904	111000	26888499	915	915	915	915	0
476	20240904	110900	26888499	915	915	915	915	0
477	20240904	110800	26888499	915	915	915	915	0
478	20240904	110700	26888499	915	915	915	915	0
479	20240904	110600	26888499	915	915	915	915	0
480	20240904	110500	26888499	915	915	915	915	0
481	20240904	110400	26888499	915	915	915	915	0
482	20240904	110300	26888499	915	915	915	915	0
483	20240904	110200	26888499	915	915	915	915	0
484	20240904	110100	26888499	915	915	915	915	0
485	20240904	110000	26888499	915	915	915	915	0
486	20240904	105900	26888499	915	915	915	915	0
487	20240904	105800	26888499	915	915	915	915	0
488	20240904	105700	26888499	915	915	915	915	0
489	20240904	105600	26888499	915	915	915	915	0
490	20240904	105500	26888499	915	915	915	915	0
491	20240904	105400	26888499	915	915	915	915	0
492	20240904	105300	26888499	915	915	915	915	0
493	20240904	105200	26888499	915	915	915	915	0
494	20240904	105100	26888499	915	915	915	915	0
495	20240904	105000	26888499	915	915	915	915	0
496	20240904	104900	26888499	915	915	915	915	0
497	20240904	104800	26888499	915	915	915	915	0
498	20240904	104700	26888499	915	915	915	915	0
499	20240904	104600	26888499	915	915	915	915	0
500	20240904	104500	26888499	915	915	915	915	0
501	20240904	104400	26888499	915	915	915	915	0
502	20240904	104300	26888499	915	915	915	915	0
503	20240904	104200	26888499	915	915	915	915	0
504	20240904	104100	26888499	915	915	915	915	0
505	20240904	104000	26888499	915	915	915	915	0
506	20240904	103900	26888499	915	915	915	915	0
507	20240904	103800	26888499	915	910	915	910	105
508	20240904	103700	26792944	902	902	902	902	0
509	20240904	103600	26792944	902	902	902	902	1
510	20240904	103500	26792042	915	915	915	915	0
511	20240904	103400	26792042	915	915	915	915	10
512	20240904	103300	26782892	915	915	915	915	0
513	20240904	103200	26782892	915	915	915	915	0
514	20240904	103100	26782892	915	915	915	915	0
515	20240904	103000	26782892	915	915	915	915	0
516	20240904	102900	26782892	915	915	915	915	0
517	20240904	102800	26782892	915	915	915	915	0
518	20240904	102700	26782892	915	915	915	915	0
519	20240904	102600	26782892	915	915	915	915	0
520	20240904	102500	26782892	915	915	915	915	0
521	20240904	102400	26782892	915	915	915	915	0
522	20240904	102300	26782892	915	915	915	915	0
523	20240904	102200	26782892	915	915	915	915	0
524	20240904	102100	26782892	915	915	915	915	2
525	20240904	102000	26781062	894	894	894	894	0
526	20240904	101900	26781062	894	894	894	894	0
527	20240904	101800	26781062	894	894	894	894	0
528	20240904	101700	26781062	894	907	907	894	2631
529	20240904	101600	24405040	907	907	907	907	5
530	20240904	101500	24400505	917	917	917	917	0
531	20240904	101400	24400505	917	917	917	917	0
532	20240904	101300	24400505	917	917	917	917	0
533	20240904	101200	24400505	917	917	917	917	0
534	20240904	101100	24400505	917	917	917	917	0
535	20240904	101000	24400505	917	917	917	917	0
536	20240904	100900	24400505	917	917	917	917	0
537	20240904	100800	24400505	917	917	917	917	0
538	20240904	100700	24400505	917	917	917	917	0
539	20240904	100600	24400505	917	917	917	917	0
540	20240904	100500	24400505	917	917	917	917	0
541	20240904	100400	24400505	917	917	917	917	0
542	20240904	100300	24400505	917	917	917	917	0
543	20240904	100200	24400505	917	917	917	917	0
544	20240904	100100	24400505	917	917	917	917	1
545	20240904	100000	24399588	914	914	914	914	0
546	20240904	095900	24399588	914	914	914	914	0
547	20240904	095800	24399588	914	914	914	914	100
548	20240904	095700	24308188	914	914	914	914	0
549	20240904	095600	24308188	914	914	914	914	0
550	20240904	095500	24308188	914	914	914	914	0
551	20240904	095400	24308188	914	914	914	914	0
552	20240904	095300	24308188	914	914	914	914	1100
553	20240904	095200	23302788	914	914	914	914	0
554	20240904	095100	23302788	914	914	914	914	0
555	20240904	095000	23302788	914	914	914	914	0
556	20240904	094900	23302788	914	914	914	914	0
557	20240904	094800	23302788	914	914	914	914	0
558	20240904	094700	23302788	914	914	914	914	0
559	20240904	094600	23302788	914	914	914	914	0
560	20240904	094500	23302788	914	914	914	914	0
561	20240904	094400	23302788	914	914	914	914	0
562	20240904	094300	23302788	914	914	914	914	0
563	20240904	094200	23302788	914	913	914	913	20
564	20240904	094100	23284509	894	914	914	894	5
565	20240904	094000	23279959	914	914	914	914	0
566	20240904	093900	23279959	914	914	914	914	0
567	20240904	093800	23279959	914	914	914	914	0
568	20240904	093700	23279959	914	914	914	914	0
569	20240904	093600	23279959	914	914	914	914	1001
570	20240904	093500	22365045	914	914	914	914	621
571	20240904	093400	21797451	913	913	913	913	649
572	20240904	093300	21204914	913	913	913	913	0
573	20240904	093200	21204914	913	913	913	913	0
574	20240904	093100	21204914	913	913	913	913	1
575	20240904	093000	21204001	914	914	914	914	0
576	20240904	092900	21204001	914	914	914	914	0
577	20240904	092800	21204001	914	914	914	914	0
578	20240904	092700	21204001	914	914	914	914	1
579	20240904	092600	21203087	913	913	913	913	1002
580	20240904	092500	20288261	914	914	914	914	0
581	20240904	092400	20288261	914	914	914	914	0
582	20240904	092300	20288261	914	914	914	914	1
583	20240904	092200	20287347	912	912	912	912	100
584	20240904	092100	20196147	912	911	912	911	324
585	20240904	092000	19900814	911	911	911	911	15000
586	20240904	091900	6235814	911	911	911	911	0
587	20240904	091800	6235814	911	911	911	911	0
588	20240904	091700	6235814	911	911	911	911	2
589	20240904	091600	6233992	911	911	911	911	0
590	20240904	091500	6233992	911	911	911	911	0
591	20240904	091400	6233992	911	911	911	911	0
592	20240904	091300	6233992	911	911	911	911	0
593	20240904	091200	6233992	911	911	911	911	0
594	20240904	091100	6233992	911	911	911	911	0
595	20240904	091000	6233992	911	880	911	880	368
596	20240904	090900	5910121	900	900	900	900	0
597	20240904	090800	5910121	900	872	900	872	3
598	20240904	090700	5907450	900	900	900	864	1084
599	20240904	090600	4955632	900	900	900	900	0
600	20240904	090500	4955632	900	900	900	900	0
601	20240904	090400	4955632	900	900	900	900	0
602	20240904	090300	4955632	900	900	900	900	0
603	20240904	090200	4955632	900	900	900	900	1
604	20240904	090100	4954732	900	908	908	900	3812
605	20240904	090000	1520900	908	908	908	908	1675