KissMeData/010170/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185400	97869696	997	997	997	997	2403
3	20240924	185300	97869696	997	997	997	997	0
4	20240924	185200	97869696	997	997	997	997	0
5	20240924	185100	97869696	997	997	997	997	0
6	20240924	185000	97869696	997	997	997	997	0
7	20240924	184900	97869696	997	997	997	997	0
8	20240924	184800	97869696	997	997	997	997	0
9	20240924	184700	97869696	997	997	997	997	0
10	20240924	184600	97869696	997	997	997	997	0
11	20240924	184500	97869696	997	997	997	997	0
12	20240924	184400	97869696	997	997	997	997	0
13	20240924	184300	97869696	997	997	997	997	0
14	20240924	184200	97869696	997	997	997	997	0
15	20240924	184100	97869696	997	997	997	997	0
16	20240924	184000	97869696	997	997	997	997	0
17	20240924	183900	97869696	997	997	997	997	0
18	20240924	183800	97869696	997	997	997	997	0
19	20240924	183700	97869696	997	997	997	997	0
20	20240924	183600	97869696	997	997	997	997	0
21	20240924	183500	97869696	997	997	997	997	0
22	20240924	183400	97869696	997	997	997	997	0
23	20240924	183300	97869696	997	997	997	997	0
24	20240924	183200	97869696	997	997	997	997	0
25	20240924	183100	97869696	997	997	997	997	0
26	20240924	183000	97869696	997	997	997	997	0
27	20240924	182900	97869696	997	997	997	997	0
28	20240924	182800	97869696	997	997	997	997	0
29	20240924	182700	97869696	997	997	997	997	0
30	20240924	182600	97869696	997	997	997	997	0
31	20240924	182500	97869696	997	997	997	997	0
32	20240924	182400	97869696	997	997	997	997	2403
33	20240924	182300	97869696	997	997	997	997	0
34	20240924	182200	97869696	997	997	997	997	0
35	20240924	182100	97869696	997	997	997	997	0
36	20240924	182000	97869696	997	997	997	997	0
37	20240924	181900	97869696	997	997	997	997	0
38	20240924	181800	97869696	997	997	997	997	0
39	20240924	181700	97869696	997	997	997	997	0
40	20240924	181600	97869696	997	997	997	997	0
41	20240924	181500	97869696	997	997	997	997	0
42	20240924	181400	97869696	997	997	997	997	0
43	20240924	181300	97869696	997	997	997	997	0
44	20240924	181200	97869696	997	997	997	997	0
45	20240924	181100	97869696	997	997	997	997	0
46	20240924	181000	97869696	997	997	997	997	0
47	20240924	180900	97869696	997	997	997	997	0
48	20240924	180800	97869696	997	997	997	997	0
49	20240924	180700	97869696	997	997	997	997	0
50	20240924	180600	97869696	997	997	997	997	0
51	20240924	180500	97869696	997	997	997	997	0
52	20240924	180400	97869696	997	997	997	997	0
53	20240924	180300	97869696	997	997	997	997	0
54	20240924	180200	97869696	997	997	997	997	0
55	20240924	180100	97869696	997	997	997	997	0
56	20240924	180000	97869696	997	997	997	997	0
57	20240924	175900	97869696	997	997	997	997	0
58	20240924	175800	97869696	997	997	997	997	0
59	20240924	175700	97869696	997	997	997	997	0
60	20240924	175600	97869696	997	997	997	997	0
61	20240924	175500	97869696	997	997	997	997	0
62	20240924	175400	97869696	997	997	997	997	2403
63	20240924	175300	97869696	997	997	997	997	0
64	20240924	175200	97869696	997	997	997	997	0
65	20240924	175100	97869696	997	997	997	997	0
66	20240924	175000	97869696	997	997	997	997	0
67	20240924	174900	97869696	997	997	997	997	0
68	20240924	174800	97869696	997	997	997	997	0
69	20240924	174700	97869696	997	997	997	997	0
70	20240924	174600	97869696	997	997	997	997	0
71	20240924	174500	97869696	997	997	997	997	0
72	20240924	174400	97869696	997	997	997	997	0
73	20240924	174300	97869696	997	997	997	997	0
74	20240924	174200	97869696	997	997	997	997	0
75	20240924	174100	97869696	997	997	997	997	0
76	20240924	174000	97869696	997	997	997	997	0
77	20240924	173900	97869696	997	997	997	997	0
78	20240924	173800	97869696	997	997	997	997	0
79	20240924	173700	97869696	997	997	997	997	0
80	20240924	173600	97869696	997	997	997	997	0
81	20240924	173500	97869696	997	997	997	997	0
82	20240924	173400	97869696	997	997	997	997	0
83	20240924	173300	97869696	997	997	997	997	0
84	20240924	173200	97869696	997	997	997	997	0
85	20240924	173100	97869696	997	997	997	997	0
86	20240924	173000	97869696	997	997	997	997	0
87	20240924	172900	97869696	997	997	997	997	0
88	20240924	172800	97869696	997	997	997	997	0
89	20240924	172700	97869696	997	997	997	997	0
90	20240924	172600	97869696	997	997	997	997	0
91	20240924	172500	97869696	997	997	997	997	0
92	20240924	172400	97869696	997	997	997	997	2403
93	20240924	172300	97869696	997	997	997	997	0
94	20240924	172200	97869696	997	997	997	997	0
95	20240924	172100	97869696	997	997	997	997	0
96	20240924	172000	97869696	997	997	997	997	0
97	20240924	171900	97869696	997	997	997	997	0
98	20240924	171800	97869696	997	997	997	997	0
99	20240924	171700	97869696	997	997	997	997	0
100	20240924	171600	97869696	997	997	997	997	0
101	20240924	171500	97869696	997	997	997	997	0
102	20240924	171400	97869696	997	997	997	997	0
103	20240924	171300	97869696	997	997	997	997	0
104	20240924	171200	97869696	997	997	997	997	0
105	20240924	171100	97869696	997	997	997	997	0
106	20240924	171000	97869696	997	997	997	997	0
107	20240924	170900	97869696	997	997	997	997	0
108	20240924	170800	97869696	997	997	997	997	0
109	20240924	170700	97869696	997	997	997	997	0
110	20240924	170600	97869696	997	997	997	997	0
111	20240924	170500	97869696	997	997	997	997	0
112	20240924	170400	97869696	997	997	997	997	0
113	20240924	170300	97869696	997	997	997	997	0
114	20240924	170200	97869696	997	997	997	997	0
115	20240924	170100	97869696	997	997	997	997	0
116	20240924	170000	97869696	997	997	997	997	0
117	20240924	165900	97869696	997	997	997	997	0
118	20240924	165800	97869696	997	997	997	997	0
119	20240924	165700	97869696	997	997	997	997	0
120	20240924	165600	97869696	997	997	997	997	0
121	20240924	165500	97869696	997	997	997	997	0
122	20240924	165400	97869696	997	997	997	997	2403
123	20240924	165300	97869696	997	997	997	997	0
124	20240924	165200	97869696	997	997	997	997	0
125	20240924	165100	97869696	997	997	997	997	0
126	20240924	165000	97869696	997	997	997	997	0
127	20240924	164900	97869696	997	997	997	997	0
128	20240924	164800	97869696	997	997	997	997	0
129	20240924	164700	97869696	997	997	997	997	0
130	20240924	164600	97869696	997	997	997	997	0
131	20240924	164500	97869696	997	997	997	997	0
132	20240924	164400	97869696	997	997	997	997	0
133	20240924	164300	97869696	997	997	997	997	0
134	20240924	164200	97869696	997	997	997	997	0
135	20240924	164100	97869696	997	997	997	997	0
136	20240924	164000	97869696	997	997	997	997	0
137	20240924	163900	97869696	997	997	997	997	0
138	20240924	163800	97869696	997	997	997	997	0
139	20240924	163700	97869696	997	997	997	997	0
140	20240924	163600	97869696	997	997	997	997	0
141	20240924	163500	97869696	997	997	997	997	0
142	20240924	163400	97869696	997	997	997	997	0
143	20240924	163300	97869696	997	997	997	997	0
144	20240924	163200	97869696	997	997	997	997	0
145	20240924	163100	97869696	997	997	997	997	0
146	20240924	163000	97869696	997	997	997	997	0
147	20240924	162900	97869696	997	997	997	997	0
148	20240924	162800	97869696	997	997	997	997	0
149	20240924	162700	97869696	997	997	997	997	0
150	20240924	162600	97869696	997	997	997	997	0
151	20240924	162500	97869696	997	997	997	997	0
152	20240924	162400	97869696	997	997	997	997	2403
153	20240924	162300	97869696	997	997	997	997	0
154	20240924	162200	97869696	997	997	997	997	0
155	20240924	162100	97869696	997	997	997	997	0
156	20240924	162000	97869696	997	997	997	997	0
157	20240924	161900	97869696	997	997	997	997	0
158	20240924	161800	97869696	997	997	997	997	0
159	20240924	161700	97869696	997	997	997	997	0
160	20240924	161600	97869696	997	997	997	997	0
161	20240924	161500	97869696	997	997	997	997	0
162	20240924	161400	97869696	997	997	997	997	0
163	20240924	161300	97869696	997	997	997	997	0
164	20240924	161200	97869696	997	997	997	997	0
165	20240924	161100	97869696	997	997	997	997	0
166	20240924	161000	97869696	997	997	997	997	0
167	20240924	160900	97869696	997	997	997	997	0
168	20240924	160800	97869696	997	997	997	997	0
169	20240924	160700	97869696	997	997	997	997	0
170	20240924	160600	97869696	997	997	997	997	0
171	20240924	160500	97869696	997	997	997	997	0
172	20240924	160400	97869696	997	997	997	997	0
173	20240924	160300	97869696	997	997	997	997	0
174	20240924	160200	97869696	997	997	997	997	0
175	20240924	160100	97869696	997	997	997	997	0
176	20240924	160000	97869696	997	997	997	997	0
177	20240924	155900	97869696	997	997	997	997	0
178	20240924	155800	97869696	997	997	997	997	0
179	20240924	155700	97869696	997	997	997	997	0
180	20240924	155600	97869696	997	997	997	997	0
181	20240924	155500	97869696	997	997	997	997	0
182	20240924	155400	97869696	997	997	997	997	2403
183	20240924	155300	97869696	997	997	997	997	0
184	20240924	155200	97869696	997	997	997	997	0
185	20240924	155100	97869696	997	997	997	997	0
186	20240924	155000	97869696	997	997	997	997	0
187	20240924	154900	97869696	997	997	997	997	0
188	20240924	154800	97869696	997	997	997	997	0
189	20240924	154700	97869696	997	997	997	997	0
190	20240924	154600	97869696	997	997	997	997	0
191	20240924	154500	97869696	997	997	997	997	0
192	20240924	154400	97869696	997	997	997	997	0
193	20240924	154300	97869696	997	997	997	997	0
194	20240924	154200	97869696	997	997	997	997	0
195	20240924	154100	97869696	997	997	997	997	0
196	20240924	154000	97869696	997	997	997	997	0
197	20240924	153900	97869696	997	997	997	997	0
198	20240924	153800	97869696	997	997	997	997	0
199	20240924	153700	97869696	997	997	997	997	0
200	20240924	153600	97869696	997	997	997	997	0
201	20240924	153500	97869696	997	997	997	997	0
202	20240924	153400	97869696	997	997	997	997	0
203	20240924	153300	97869696	997	997	997	997	0
204	20240924	153200	97869696	997	997	997	997	0
205	20240924	153100	97869696	997	997	997	997	0
206	20240924	153000	97869696	997	997	997	997	2403
207	20240924	152900	95473905	1008	1008	1008	1008	0
208	20240924	152800	95473905	1008	1008	1008	1008	0
209	20240924	152700	95473905	1008	1008	1008	1008	0
210	20240924	152600	95473905	1008	1008	1008	1008	0
211	20240924	152500	95473905	1008	1008	1008	1008	0
212	20240924	152400	95473905	1008	1008	1008	1008	0
213	20240924	152300	95473905	1008	1008	1008	1008	0
214	20240924	152200	95473905	1008	1008	1008	1008	0
215	20240924	152100	95473905	1008	1008	1008	1008	0
216	20240924	152000	95473905	1008	1008	1008	1008	0
217	20240924	151900	95473905	1008	1008	1008	1008	0
218	20240924	151800	95473905	1008	1008	1008	1008	0
219	20240924	151700	95473905	1008	1008	1008	1008	1
220	20240924	151600	95472897	1001	1001	1001	1001	0
221	20240924	151500	95472897	1001	1002	1002	1001	510
222	20240924	151400	94962067	1002	1005	1005	1000	590
223	20240924	151300	94371727	1009	1009	1009	1009	0
224	20240924	151200	94371727	1009	1009	1009	1009	0
225	20240924	151100	94371727	1009	1009	1009	1009	400
226	20240924	151000	93968127	1009	1009	1009	1009	0
227	20240924	150900	93968127	1009	1009	1009	1009	0
228	20240924	150800	93968127	1009	1009	1009	1009	0
229	20240924	150700	93968127	1009	1009	1009	1009	0
230	20240924	150600	93968127	1009	1009	1009	1009	0
231	20240924	150500	93968127	1009	1005	1009	1005	15
232	20240924	150400	93953048	1009	1009	1009	1009	0
233	20240924	150300	93953048	1009	1004	1009	1004	2000
234	20240924	150200	91937032	1004	1004	1004	1004	1
235	20240924	150100	91936028	1001	1001	1001	1001	0
236	20240924	150000	91936028	1001	1001	1001	1001	0
237	20240924	145900	91936028	1001	1001	1001	1001	500
238	20240924	145800	91435528	1001	1001	1001	1001	203
239	20240924	145700	91232325	1001	1002	1009	1001	14293
240	20240924	145600	76847692	1002	1002	1002	1002	0
241	20240924	145500	76847692	1002	1002	1002	1002	1090
242	20240924	145400	75755512	1003	1003	1003	1003	0
243	20240924	145300	75755512	1003	1003	1003	1003	0
244	20240924	145200	75755512	1003	1003	1003	1003	0
245	20240924	145100	75755512	1003	1003	1003	1003	0
246	20240924	145000	75755512	1003	1003	1003	1003	0
247	20240924	144900	75755512	1003	1003	1003	1003	0
248	20240924	144800	75755512	1003	1003	1003	1003	1
249	20240924	144700	75754509	1001	1001	1001	1001	0
250	20240924	144600	75754509	1001	1001	1001	1001	400
251	20240924	144500	75354109	1001	1001	1001	1001	0
252	20240924	144400	75354109	1001	1001	1001	1001	0
253	20240924	144300	75354109	1001	1001	1001	1001	0
254	20240924	144200	75354109	1001	1001	1001	1001	0
255	20240924	144100	75354109	1001	1001	1001	1001	100
256	20240924	144000	75254009	1001	1001	1001	1001	0
257	20240924	143900	75254009	1001	1001	1001	1001	0
258	20240924	143800	75254009	1001	1001	1001	1001	0
259	20240924	143700	75254009	1001	1001	1001	1001	0
260	20240924	143600	75254009	1001	1001	1001	1001	0
261	20240924	143500	75254009	1001	1001	1001	1001	0
262	20240924	143400	75254009	1001	1001	1001	1001	0
263	20240924	143300	75254009	1001	1001	1001	1001	0
264	20240924	143200	75254009	1001	1001	1001	1001	400
265	20240924	143100	74853609	1003	1003	1003	1003	0
266	20240924	143000	74853609	1003	1003	1003	1003	0
267	20240924	142900	74853609	1003	1003	1003	1003	0
268	20240924	142800	74853609	1003	1003	1003	1003	1
269	20240924	142700	74852606	1000	1000	1000	1000	0
270	20240924	142600	74852606	1000	1000	1000	1000	0
271	20240924	142500	74852606	1000	1000	1000	1000	0
272	20240924	142400	74852606	1000	1000	1000	1000	0
273	20240924	142300	74852606	1000	1000	1000	1000	0
274	20240924	142200	74852606	1000	1000	1000	1000	50
275	20240924	142100	74802606	1000	1000	1000	1000	0
276	20240924	142000	74802606	1000	1000	1000	1000	0
277	20240924	141900	74802606	1000	1000	1000	1000	0
278	20240924	141800	74802606	1000	1000	1000	1000	0
279	20240924	141700	74802606	1000	1000	1000	1000	1110
280	20240924	141600	73692606	1004	1004	1004	1004	200
281	20240924	141500	73491806	1004	1004	1004	1004	1
282	20240924	141400	73490802	1000	1000	1000	1000	0
283	20240924	141300	73490802	1000	1000	1000	1000	0
284	20240924	141200	73490802	1000	1000	1000	1000	0
285	20240924	141100	73490802	1000	1000	1000	1000	0
286	20240924	141000	73490802	1000	1000	1000	1000	100
287	20240924	140900	73390802	1000	1000	1000	1000	0
288	20240924	140800	73390802	1000	1000	1000	1000	0
289	20240924	140700	73390802	1000	1000	1000	1000	0
290	20240924	140600	73390802	1000	1000	1000	1000	10
291	20240924	140500	73380802	1004	1004	1004	1004	1
292	20240924	140400	73379798	1000	1004	1004	1000	190
293	20240924	140300	73189770	1004	1004	1004	1004	0
294	20240924	140200	73189770	1004	1004	1004	1004	0
295	20240924	140100	73189770	1004	1004	1004	1004	3
296	20240924	140000	73186758	1003	1002	1003	1002	2814
297	20240924	135900	70365001	1002	1002	1002	1002	77
298	20240924	135800	70287847	1002	1002	1002	1002	0
299	20240924	135700	70287847	1002	1002	1002	1002	5
300	20240924	135600	70282837	1001	1001	1001	1001	200
301	20240924	135500	70082637	1000	1000	1000	1000	5016
302	20240924	135400	65066637	1000	1000	1000	1000	1
303	20240924	135300	65065637	999	999	999	999	0
304	20240924	135200	65065637	999	1000	1000	999	700
305	20240924	135100	64366332	999	999	999	999	0
306	20240924	135000	64366332	999	999	999	999	0
307	20240924	134900	64366332	999	999	999	999	0
308	20240924	134800	64366332	999	999	999	999	0
309	20240924	134700	64366332	999	999	999	999	0
310	20240924	134600	64366332	999	999	999	999	0
311	20240924	134500	64366332	999	999	999	999	0
312	20240924	134400	64366332	999	1000	1000	999	540
313	20240924	134300	63826461	1000	1000	1000	1000	10
314	20240924	134200	63816461	1000	1000	1000	1000	0
315	20240924	134100	63816461	1000	1000	1000	1000	579
316	20240924	134000	63237461	1000	1000	1000	1000	2401
317	20240924	133900	60836461	1003	1003	1003	1003	1
318	20240924	133800	60835458	1000	1000	1000	1000	0
319	20240924	133700	60835458	1000	1000	1000	1000	100
320	20240924	133600	60735458	1003	1003	1003	1003	0
321	20240924	133500	60735458	1003	1003	1003	1003	0
322	20240924	133400	60735458	1003	1003	1003	1003	0
323	20240924	133300	60735458	1003	1003	1003	1003	10
324	20240924	133200	60725428	1003	1003	1003	1003	0
325	20240924	133100	60725428	1003	1003	1003	1003	0
326	20240924	133000	60725428	1003	1003	1003	1003	0
327	20240924	132900	60725428	1003	1002	1003	1002	1218
328	20240924	132800	59504313	1002	1000	1002	1000	77
329	20240924	132700	59427293	999	999	999	999	0
330	20240924	132600	59427293	999	999	999	999	1
331	20240924	132500	59426294	1000	1000	1000	1000	0
332	20240924	132400	59426294	1000	1000	1000	1000	0
333	20240924	132300	59426294	1000	1000	1000	1000	0
334	20240924	132200	59426294	1000	1000	1000	1000	1200
335	20240924	132100	58226294	1000	1000	1000	1000	0
336	20240924	132000	58226294	1000	1000	1000	1000	0
337	20240924	131900	58226294	1000	1000	1000	1000	0
338	20240924	131800	58226294	1000	1000	1000	1000	14
339	20240924	131700	58212294	1002	1002	1002	1002	0
340	20240924	131600	58212294	1002	1002	1002	1002	0
341	20240924	131500	58212294	1002	1002	1002	1002	50
342	20240924	131400	58162194	1002	1002	1002	1002	0
343	20240924	131300	58162194	1002	1000	1002	1000	589
344	20240924	131200	57573192	999	999	999	999	0
345	20240924	131100	57573192	999	999	999	999	0
346	20240924	131000	57573192	999	999	999	999	0
347	20240924	130900	57573192	999	999	999	999	0
348	20240924	130800	57573192	999	998	999	998	2084
349	20240924	130700	55491294	998	998	998	998	52
350	20240924	130600	55439398	998	998	998	998	0
351	20240924	130500	55439398	998	998	998	998	1218
352	20240924	130400	54223834	998	998	998	998	0
353	20240924	130300	54223834	998	998	998	998	0
354	20240924	130200	54223834	998	998	998	998	0
355	20240924	130100	54223834	998	998	998	998	882
356	20240924	130000	53343598	998	998	998	998	0
357	20240924	125900	53343598	998	998	998	998	0
358	20240924	125800	53343598	998	998	998	998	0
359	20240924	125700	53343598	998	998	998	998	500
360	20240924	125600	52844598	998	998	998	998	425
361	20240924	125500	52420448	995	995	995	995	0
362	20240924	125400	52420448	995	995	995	995	0
363	20240924	125300	52420448	995	995	995	995	0
364	20240924	125200	52420448	995	996	996	995	51
365	20240924	125100	52369692	998	998	998	998	0
366	20240924	125000	52369692	998	998	998	998	0
367	20240924	124900	52369692	998	998	998	998	0
368	20240924	124800	52369692	998	998	998	998	0
369	20240924	124700	52369692	998	998	998	998	0
370	20240924	124600	52369692	998	998	998	998	0
371	20240924	124500	52369692	998	998	998	998	635
372	20240924	124400	51735962	997	996	997	996	34
373	20240924	124300	51702078	997	997	997	997	15
374	20240924	124200	51687123	998	998	998	998	0
375	20240924	124100	51687123	998	998	998	998	0
376	20240924	124000	51687123	998	998	998	998	0
377	20240924	123900	51687123	998	998	998	998	0
378	20240924	123800	51687123	998	998	998	998	0
379	20240924	123700	51687123	998	998	998	998	0
380	20240924	123600	51687123	998	998	998	998	0
381	20240924	123500	51687123	998	998	998	998	0
382	20240924	123400	51687123	998	998	998	998	0
383	20240924	123300	51687123	998	998	998	998	0
384	20240924	123200	51687123	998	998	998	998	0
385	20240924	123100	51687123	998	998	998	998	0
386	20240924	123000	51687123	998	998	998	998	0
387	20240924	122900	51687123	998	998	998	998	0
388	20240924	122800	51687123	998	998	998	998	0
389	20240924	122700	51687123	998	998	998	998	0
390	20240924	122600	51687123	998	998	998	998	0
391	20240924	122500	51687123	998	998	998	998	0
392	20240924	122400	51687123	998	998	998	998	0
393	20240924	122300	51687123	998	998	998	998	1
394	20240924	122200	51686125	997	996	997	996	20
395	20240924	122100	51666200	996	996	996	996	0
396	20240924	122000	51666200	996	996	996	996	0
397	20240924	121900	51666200	996	996	996	996	0
398	20240924	121800	51666200	996	996	996	996	0
399	20240924	121700	51666200	996	996	996	996	0
400	20240924	121600	51666200	996	996	996	996	9
401	20240924	121500	51657236	999	999	999	999	0
402	20240924	121400	51657236	999	999	999	999	0
403	20240924	121300	51657236	999	999	999	999	0
404	20240924	121200	51657236	999	999	999	999	0
405	20240924	121100	51657236	999	999	999	999	0
406	20240924	121000	51657236	999	999	999	999	0
407	20240924	120900	51657236	999	999	999	999	0
408	20240924	120800	51657236	999	999	999	999	0
409	20240924	120700	51657236	999	999	999	999	0
410	20240924	120600	51657236	999	999	999	999	0
411	20240924	120500	51657236	999	999	999	999	0
412	20240924	120400	51657236	999	999	999	999	0
413	20240924	120300	51657236	999	999	999	999	0
414	20240924	120200	51657236	999	999	999	999	0
415	20240924	120100	51657236	999	999	999	999	0
416	20240924	120000	51657236	999	999	999	999	1
417	20240924	115900	51656237	995	995	995	995	0
418	20240924	115800	51656237	995	995	995	995	1000
419	20240924	115700	50661237	995	995	995	995	0
420	20240924	115600	50661237	995	995	995	995	0
421	20240924	115500	50661237	995	995	995	995	0
422	20240924	115400	50661237	995	995	995	995	0
423	20240924	115300	50661237	995	995	995	995	0
424	20240924	115200	50661237	995	995	995	995	0
425	20240924	115100	50661237	995	995	995	995	0
426	20240924	115000	50661237	995	995	995	995	0
427	20240924	114900	50661237	995	995	995	995	0
428	20240924	114800	50661237	995	995	995	995	0
429	20240924	114700	50661237	995	995	995	995	0
430	20240924	114600	50661237	995	995	995	995	0
431	20240924	114500	50661237	995	995	995	995	0
432	20240924	114400	50661237	995	995	995	995	0
433	20240924	114300	50661237	995	995	995	995	0
434	20240924	114200	50661237	995	995	995	995	0
435	20240924	114100	50661237	995	995	995	995	0
436	20240924	114000	50661237	995	995	995	995	0
437	20240924	113900	50661237	995	995	995	995	0
438	20240924	113800	50661237	995	995	995	995	0
439	20240924	113700	50661237	995	995	995	995	0
440	20240924	113600	50661237	995	995	995	995	100
441	20240924	113500	50561737	995	995	995	995	0
442	20240924	113400	50561737	995	995	995	995	0
443	20240924	113300	50561737	995	995	995	995	0
444	20240924	113200	50561737	995	995	995	995	153
445	20240924	113100	50409502	995	995	995	995	92
446	20240924	113000	50317962	999	999	999	999	0
447	20240924	112900	50317962	999	998	999	998	1700
448	20240924	112800	48619672	999	999	999	999	0
449	20240924	112700	48619672	999	999	999	999	0
450	20240924	112600	48619672	999	999	999	999	0
451	20240924	112500	48619672	999	999	999	999	0
452	20240924	112400	48619672	999	999	999	999	0
453	20240924	112300	48619672	999	999	999	999	0
454	20240924	112200	48619672	999	999	999	999	0
455	20240924	112100	48619672	999	999	999	999	1
456	20240924	112000	48618673	999	999	999	999	0
457	20240924	111900	48618673	999	999	999	999	10
458	20240924	111800	48608683	999	997	999	997	1500
459	20240924	111700	47110509	995	995	995	995	11
460	20240924	111600	47099564	995	995	995	995	0
461	20240924	111500	47099564	995	995	995	995	0
462	20240924	111400	47099564	995	995	995	995	0
463	20240924	111300	47099564	995	995	995	995	0
464	20240924	111200	47099564	995	995	995	995	0
465	20240924	111100	47099564	995	995	995	995	0
466	20240924	111000	47099564	995	995	995	995	0
467	20240924	110900	47099564	995	995	995	995	0
468	20240924	110800	47099564	995	995	995	995	0
469	20240924	110700	47099564	995	995	995	995	0
470	20240924	110600	47099564	995	995	995	995	0
471	20240924	110500	47099564	995	995	995	995	0
472	20240924	110400	47099564	995	995	995	995	0
473	20240924	110300	47099564	995	995	995	995	0
474	20240924	110200	47099564	995	995	995	995	0
475	20240924	110100	47099564	995	995	995	995	0
476	20240924	110000	47099564	995	995	995	995	0
477	20240924	105900	47099564	995	995	995	995	0
478	20240924	105800	47099564	995	995	995	995	0
479	20240924	105700	47099564	995	995	995	995	40
480	20240924	105600	47059764	996	996	996	996	0
481	20240924	105500	47059764	996	996	996	996	0
482	20240924	105400	47059764	996	996	996	996	0
483	20240924	105300	47059764	996	996	996	996	0
484	20240924	105200	47059764	996	996	996	996	0
485	20240924	105100	47059764	996	996	996	996	0
486	20240924	105000	47059764	996	990	996	990	2
487	20240924	104900	47057778	990	990	990	990	0
488	20240924	104800	47057778	990	995	995	990	681
489	20240924	104700	46382403	997	997	997	997	0
490	20240924	104600	46382403	997	997	997	997	0
491	20240924	104500	46382403	997	997	997	997	227
492	20240924	104400	46156084	997	997	997	997	0
493	20240924	104300	46156084	997	997	997	997	0
494	20240924	104200	46156084	997	997	997	997	1
495	20240924	104100	46155087	997	996	997	996	709
496	20240924	104000	45448895	996	996	996	996	0
497	20240924	103900	45448895	996	996	996	996	0
498	20240924	103800	45448895	996	996	996	996	0
499	20240924	103700	45448895	996	996	996	996	0
500	20240924	103600	45448895	996	996	996	996	0
501	20240924	103500	45448895	996	996	996	996	0
502	20240924	103400	45448895	996	996	996	996	0
503	20240924	103300	45448895	996	996	996	996	0
504	20240924	103200	45448895	996	996	996	996	0
505	20240924	103100	45448895	996	996	996	996	0
506	20240924	103000	45448895	996	996	996	996	75
507	20240924	102900	45374195	993	993	993	993	0
508	20240924	102800	45374195	993	993	993	993	0
509	20240924	102700	45374195	993	992	993	992	348
510	20240924	102600	45028651	993	993	993	993	0
511	20240924	102500	45028651	993	993	993	993	0
512	20240924	102400	45028651	993	993	993	993	0
513	20240924	102300	45028651	993	993	993	993	0
514	20240924	102200	45028651	993	993	993	993	0
515	20240924	102100	45028651	993	993	993	993	0
516	20240924	102000	45028651	993	993	993	993	82
517	20240924	101900	44947225	996	996	996	996	1
518	20240924	101800	44946229	996	996	996	996	0
519	20240924	101700	44946229	996	996	996	996	0
520	20240924	101600	44946229	996	996	996	996	0
521	20240924	101500	44946229	996	996	996	996	0
522	20240924	101400	44946229	996	996	996	996	0
523	20240924	101300	44946229	996	995	998	995	246
524	20240924	101200	44701105	993	993	993	993	0
525	20240924	101100	44701105	993	993	993	993	0
526	20240924	101000	44701105	993	993	993	993	0
527	20240924	100900	44701105	993	993	993	993	1219
528	20240924	100800	43490638	991	990	991	990	15092
529	20240924	100700	28534470	990	992	992	990	2259
530	20240924	100600	26298039	992	993	993	992	184
531	20240924	100500	26115509	993	993	993	993	0
532	20240924	100400	26115509	993	993	993	993	0
533	20240924	100300	26115509	993	993	993	993	0
534	20240924	100200	26115509	993	993	993	993	0
535	20240924	100100	26115509	993	993	993	993	0
536	20240924	100000	26115509	993	993	993	993	200
537	20240924	095900	25916909	993	993	993	993	79
538	20240924	095800	25838462	993	993	993	993	0
539	20240924	095700	25838462	993	993	993	993	0
540	20240924	095600	25838462	993	993	993	993	15088
541	20240924	095500	10856078	992	992	992	992	0
542	20240924	095400	10856078	992	992	992	992	0
543	20240924	095300	10856078	992	993	993	992	21
544	20240924	095200	10835227	993	993	993	993	0
545	20240924	095100	10835227	993	993	993	993	0
546	20240924	095000	10835227	993	993	993	993	0
547	20240924	094900	10835227	993	993	993	993	834
548	20240924	094800	10007065	999	999	999	999	0
549	20240924	094700	10007065	999	999	999	999	5
550	20240924	094600	10002070	999	999	999	999	0
551	20240924	094500	10002070	999	999	999	999	0
552	20240924	094400	10002070	999	999	999	999	813
553	20240924	094300	9189883	999	997	999	997	100
554	20240924	094200	9090095	997	997	997	997	0
555	20240924	094100	9090095	997	997	997	997	1
556	20240924	094000	9089098	997	996	997	996	13
557	20240924	093900	9076147	996	996	996	996	22
558	20240924	093800	9054235	996	996	996	996	0
559	20240924	093700	9054235	996	997	997	990	42
560	20240924	093600	9012401	999	999	999	999	0
561	20240924	093500	9012401	999	999	999	999	0
562	20240924	093400	9012401	999	999	999	999	0
563	20240924	093300	9012401	999	999	999	999	0
564	20240924	093200	9012401	999	999	999	999	1
565	20240924	093100	9011402	989	991	991	989	3700
566	20240924	093000	5347977	999	999	999	999	0
567	20240924	092900	5347977	999	999	999	999	24
568	20240924	092800	5324001	999	999	999	999	0
569	20240924	092700	5324001	999	999	999	999	0
570	20240924	092600	5324001	999	999	999	999	0
571	20240924	092500	5324001	999	999	999	999	0
572	20240924	092400	5324001	999	999	999	999	0
573	20240924	092300	5324001	999	999	999	999	0
574	20240924	092200	5324001	999	999	999	999	0
575	20240924	092100	5324001	999	999	999	999	0
576	20240924	092000	5324001	999	999	999	999	0
577	20240924	091900	5324001	999	999	999	999	0
578	20240924	091800	5324001	999	999	999	999	0
579	20240924	091700	5324001	999	999	999	999	20
580	20240924	091600	5304021	990	990	990	990	43
581	20240924	091500	5261451	1000	1000	1000	1000	0
582	20240924	091400	5261451	1000	1001	1001	1000	48
583	20240924	091300	5213450	1004	1004	1004	1004	1528
584	20240924	091200	3679338	1004	1004	1004	1004	5
585	20240924	091100	3674318	1005	1005	1005	1005	0
586	20240924	091000	3674318	1005	1005	1005	1005	0
587	20240924	090900	3674318	1005	1005	1005	1005	3
588	20240924	090800	3671303	1000	1000	1000	1000	0
589	20240924	090700	3671303	1000	1000	1000	1000	0
590	20240924	090600	3671303	1000	1000	1000	1000	20
591	20240924	090500	3651303	1000	1000	1000	1000	0
592	20240924	090400	3651303	1000	1000	1000	1000	0
593	20240924	090300	3651303	1000	1000	1000	1000	0
594	20240924	090200	3651303	1000	1000	1000	1000	13
595	20240924	090100	3638303	1009	1004	1009	1004	2598
596	20240924	090000	1020100	1010	1010	1010	1010	1010