KissMeData/121850/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	201800	52470274	923	923	923	923	950
3	20240926	201700	52470274	923	923	923	923	0
4	20240926	201600	52470274	923	923	923	923	0
5	20240926	201500	52470274	923	923	923	923	0
6	20240926	201400	52470274	923	923	923	923	0
7	20240926	201300	52470274	923	923	923	923	0
8	20240926	201200	52470274	923	923	923	923	0
9	20240926	201100	52470274	923	923	923	923	0
10	20240926	201000	52470274	923	923	923	923	0
11	20240926	200900	52470274	923	923	923	923	0
12	20240926	200800	52470274	923	923	923	923	0
13	20240926	200700	52470274	923	923	923	923	0
14	20240926	200600	52470274	923	923	923	923	0
15	20240926	200500	52470274	923	923	923	923	0
16	20240926	200400	52470274	923	923	923	923	0
17	20240926	200300	52470274	923	923	923	923	0
18	20240926	200200	52470274	923	923	923	923	0
19	20240926	200100	52470274	923	923	923	923	0
20	20240926	200000	52470274	923	923	923	923	0
21	20240926	195900	52470274	923	923	923	923	0
22	20240926	195800	52470274	923	923	923	923	0
23	20240926	195700	52470274	923	923	923	923	0
24	20240926	195600	52470274	923	923	923	923	0
25	20240926	195500	52470274	923	923	923	923	0
26	20240926	195400	52470274	923	923	923	923	0
27	20240926	195300	52470274	923	923	923	923	0
28	20240926	195200	52470274	923	923	923	923	0
29	20240926	195100	52470274	923	923	923	923	0
30	20240926	195000	52470274	923	923	923	923	0
31	20240926	194900	52470274	923	923	923	923	0
32	20240926	194800	52470274	923	923	923	923	950
33	20240926	194700	52470274	923	923	923	923	0
34	20240926	194600	52470274	923	923	923	923	0
35	20240926	194500	52470274	923	923	923	923	0
36	20240926	194400	52470274	923	923	923	923	0
37	20240926	194300	52470274	923	923	923	923	0
38	20240926	194200	52470274	923	923	923	923	0
39	20240926	194100	52470274	923	923	923	923	0
40	20240926	194000	52470274	923	923	923	923	0
41	20240926	193900	52470274	923	923	923	923	0
42	20240926	193800	52470274	923	923	923	923	0
43	20240926	193700	52470274	923	923	923	923	0
44	20240926	193600	52470274	923	923	923	923	0
45	20240926	193500	52470274	923	923	923	923	0
46	20240926	193400	52470274	923	923	923	923	0
47	20240926	193300	52470274	923	923	923	923	0
48	20240926	193200	52470274	923	923	923	923	0
49	20240926	193100	52470274	923	923	923	923	0
50	20240926	193000	52470274	923	923	923	923	0
51	20240926	192900	52470274	923	923	923	923	0
52	20240926	192800	52470274	923	923	923	923	0
53	20240926	192700	52470274	923	923	923	923	0
54	20240926	192600	52470274	923	923	923	923	0
55	20240926	192500	52470274	923	923	923	923	0
56	20240926	192400	52470274	923	923	923	923	0
57	20240926	192300	52470274	923	923	923	923	0
58	20240926	192200	52470274	923	923	923	923	0
59	20240926	192100	52470274	923	923	923	923	0
60	20240926	192000	52470274	923	923	923	923	0
61	20240926	191900	52470274	923	923	923	923	0
62	20240926	191800	52470274	923	923	923	923	950
63	20240926	191700	52470274	923	923	923	923	0
64	20240926	191600	52470274	923	923	923	923	0
65	20240926	191500	52470274	923	923	923	923	0
66	20240926	191400	52470274	923	923	923	923	0
67	20240926	191300	52470274	923	923	923	923	0
68	20240926	191200	52470274	923	923	923	923	0
69	20240926	191100	52470274	923	923	923	923	0
70	20240926	191000	52470274	923	923	923	923	0
71	20240926	190900	52470274	923	923	923	923	0
72	20240926	190800	52470274	923	923	923	923	0
73	20240926	190700	52470274	923	923	923	923	0
74	20240926	190600	52470274	923	923	923	923	0
75	20240926	190500	52470274	923	923	923	923	0
76	20240926	190400	52470274	923	923	923	923	0
77	20240926	190300	52470274	923	923	923	923	0
78	20240926	190200	52470274	923	923	923	923	0
79	20240926	190100	52470274	923	923	923	923	0
80	20240926	190000	52470274	923	923	923	923	0
81	20240926	185900	52470274	923	923	923	923	0
82	20240926	185800	52470274	923	923	923	923	0
83	20240926	185700	52470274	923	923	923	923	0
84	20240926	185600	52470274	923	923	923	923	0
85	20240926	185500	52470274	923	923	923	923	0
86	20240926	185400	52470274	923	923	923	923	0
87	20240926	185300	52470274	923	923	923	923	0
88	20240926	185200	52470274	923	923	923	923	0
89	20240926	185100	52470274	923	923	923	923	0
90	20240926	185000	52470274	923	923	923	923	0
91	20240926	184900	52470274	923	923	923	923	0
92	20240926	184800	52470274	923	923	923	923	950
93	20240926	184700	52470274	923	923	923	923	0
94	20240926	184600	52470274	923	923	923	923	0
95	20240926	184500	52470274	923	923	923	923	0
96	20240926	184400	52470274	923	923	923	923	0
97	20240926	184300	52470274	923	923	923	923	0
98	20240926	184200	52470274	923	923	923	923	0
99	20240926	184100	52470274	923	923	923	923	0
100	20240926	184000	52470274	923	923	923	923	0
101	20240926	183900	52470274	923	923	923	923	0
102	20240926	183800	52470274	923	923	923	923	0
103	20240926	183700	52470274	923	923	923	923	0
104	20240926	183600	52470274	923	923	923	923	0
105	20240926	183500	52470274	923	923	923	923	0
106	20240926	183400	52470274	923	923	923	923	0
107	20240926	183300	52470274	923	923	923	923	0
108	20240926	183200	52470274	923	923	923	923	0
109	20240926	183100	52470274	923	923	923	923	0
110	20240926	183000	52470274	923	923	923	923	0
111	20240926	182900	52470274	923	923	923	923	0
112	20240926	182800	52470274	923	923	923	923	0
113	20240926	182700	52470274	923	923	923	923	0
114	20240926	182600	52470274	923	923	923	923	0
115	20240926	182500	52470274	923	923	923	923	0
116	20240926	182400	52470274	923	923	923	923	0
117	20240926	182300	52470274	923	923	923	923	0
118	20240926	182200	52470274	923	923	923	923	0
119	20240926	182100	52470274	923	923	923	923	0
120	20240926	182000	52470274	923	923	923	923	0
121	20240926	181900	52470274	923	923	923	923	0
122	20240926	181800	52470274	923	923	923	923	950
123	20240926	181700	52470274	923	923	923	923	0
124	20240926	181600	52470274	923	923	923	923	0
125	20240926	181500	52470274	923	923	923	923	0
126	20240926	181400	52470274	923	923	923	923	0
127	20240926	181300	52470274	923	923	923	923	0
128	20240926	181200	52470274	923	923	923	923	0
129	20240926	181100	52470274	923	923	923	923	0
130	20240926	181000	52470274	923	923	923	923	0
131	20240926	180900	52470274	923	923	923	923	0
132	20240926	180800	52470274	923	923	923	923	0
133	20240926	180700	52470274	923	923	923	923	0
134	20240926	180600	52470274	923	923	923	923	0
135	20240926	180500	52470274	923	923	923	923	0
136	20240926	180400	52470274	923	923	923	923	0
137	20240926	180300	52470274	923	923	923	923	0
138	20240926	180200	52470274	923	923	923	923	0
139	20240926	180100	52470274	923	923	923	923	0
140	20240926	180000	52470274	923	923	923	923	0
141	20240926	175900	52470274	923	923	923	923	0
142	20240926	175800	52470274	923	923	923	923	0
143	20240926	175700	52470274	923	923	923	923	0
144	20240926	175600	52470274	923	923	923	923	0
145	20240926	175500	52470274	923	923	923	923	0
146	20240926	175400	52470274	923	923	923	923	0
147	20240926	175300	52470274	923	923	923	923	0
148	20240926	175200	52470274	923	923	923	923	0
149	20240926	175100	52470274	923	923	923	923	0
150	20240926	175000	52470274	923	923	923	923	0
151	20240926	174900	52470274	923	923	923	923	0
152	20240926	174800	52470274	923	923	923	923	950
153	20240926	174700	52470274	923	923	923	923	0
154	20240926	174600	52470274	923	923	923	923	0
155	20240926	174500	52470274	923	923	923	923	0
156	20240926	174400	52470274	923	923	923	923	0
157	20240926	174300	52470274	923	923	923	923	0
158	20240926	174200	52470274	923	923	923	923	0
159	20240926	174100	52470274	923	923	923	923	0
160	20240926	174000	52470274	923	923	923	923	0
161	20240926	173900	52470274	923	923	923	923	0
162	20240926	173800	52470274	923	923	923	923	0
163	20240926	173700	52470274	923	923	923	923	0
164	20240926	173600	52470274	923	923	923	923	0
165	20240926	173500	52470274	923	923	923	923	0
166	20240926	173400	52470274	923	923	923	923	0
167	20240926	173300	52470274	923	923	923	923	0
168	20240926	173200	52470274	923	923	923	923	0
169	20240926	173100	52470274	923	923	923	923	0
170	20240926	173000	52470274	923	923	923	923	0
171	20240926	172900	52470274	923	923	923	923	0
172	20240926	172800	52470274	923	923	923	923	0
173	20240926	172700	52470274	923	923	923	923	0
174	20240926	172600	52470274	923	923	923	923	0
175	20240926	172500	52470274	923	923	923	923	0
176	20240926	172400	52470274	923	923	923	923	0
177	20240926	172300	52470274	923	923	923	923	0
178	20240926	172200	52470274	923	923	923	923	0
179	20240926	172100	52470274	923	923	923	923	0
180	20240926	172000	52470274	923	923	923	923	0
181	20240926	171900	52470274	923	923	923	923	0
182	20240926	171800	52470274	923	923	923	923	950
183	20240926	171700	52470274	923	923	923	923	0
184	20240926	171600	52470274	923	923	923	923	0
185	20240926	171500	52470274	923	923	923	923	0
186	20240926	171400	52470274	923	923	923	923	0
187	20240926	171300	52470274	923	923	923	923	0
188	20240926	171200	52470274	923	923	923	923	0
189	20240926	171100	52470274	923	923	923	923	0
190	20240926	171000	52470274	923	923	923	923	0
191	20240926	170900	52470274	923	923	923	923	0
192	20240926	170800	52470274	923	923	923	923	0
193	20240926	170700	52470274	923	923	923	923	0
194	20240926	170600	52470274	923	923	923	923	0
195	20240926	170500	52470274	923	923	923	923	0
196	20240926	170400	52470274	923	923	923	923	0
197	20240926	170300	52470274	923	923	923	923	0
198	20240926	170200	52470274	923	923	923	923	0
199	20240926	170100	52470274	923	923	923	923	0
200	20240926	170000	52470274	923	923	923	923	0
201	20240926	165900	52470274	923	923	923	923	0
202	20240926	165800	52470274	923	923	923	923	0
203	20240926	165700	52470274	923	923	923	923	0
204	20240926	165600	52470274	923	923	923	923	0
205	20240926	165500	52470274	923	923	923	923	0
206	20240926	165400	52470274	923	923	923	923	0
207	20240926	165300	52470274	923	923	923	923	0
208	20240926	165200	52470274	923	923	923	923	0
209	20240926	165100	52470274	923	923	923	923	0
210	20240926	165000	52470274	923	923	923	923	0
211	20240926	164900	52470274	923	923	923	923	0
212	20240926	164800	52470274	923	923	923	923	950
213	20240926	164700	52470274	923	923	923	923	0
214	20240926	164600	52470274	923	923	923	923	0
215	20240926	164500	52470274	923	923	923	923	0
216	20240926	164400	52470274	923	923	923	923	0
217	20240926	164300	52470274	923	923	923	923	0
218	20240926	164200	52470274	923	923	923	923	0
219	20240926	164100	52470274	923	923	923	923	0
220	20240926	164000	52470274	923	923	923	923	0
221	20240926	163900	52470274	923	923	923	923	0
222	20240926	163800	52470274	923	923	923	923	0
223	20240926	163700	52470274	923	923	923	923	0
224	20240926	163600	52470274	923	923	923	923	0
225	20240926	163500	52470274	923	923	923	923	0
226	20240926	163400	52470274	923	923	923	923	0
227	20240926	163300	52470274	923	923	923	923	0
228	20240926	163200	52470274	923	923	923	923	0
229	20240926	163100	52470274	923	923	923	923	0
230	20240926	163000	52470274	923	923	923	923	0
231	20240926	162900	52470274	923	923	923	923	0
232	20240926	162800	52470274	923	923	923	923	0
233	20240926	162700	52470274	923	923	923	923	0
234	20240926	162600	52470274	923	923	923	923	0
235	20240926	162500	52470274	923	923	923	923	0
236	20240926	162400	52470274	923	923	923	923	0
237	20240926	162300	52470274	923	923	923	923	0
238	20240926	162200	52470274	923	923	923	923	0
239	20240926	162100	52470274	923	923	923	923	0
240	20240926	162000	52470274	923	923	923	923	0
241	20240926	161900	52470274	923	923	923	923	0
242	20240926	161800	52470274	923	923	923	923	950
243	20240926	161700	52470274	923	923	923	923	0
244	20240926	161600	52470274	923	923	923	923	0
245	20240926	161500	52470274	923	923	923	923	0
246	20240926	161400	52470274	923	923	923	923	0
247	20240926	161300	52470274	923	923	923	923	0
248	20240926	161200	52470274	923	923	923	923	0
249	20240926	161100	52470274	923	923	923	923	0
250	20240926	161000	52470274	923	923	923	923	0
251	20240926	160900	52470274	923	923	923	923	0
252	20240926	160800	52470274	923	923	923	923	0
253	20240926	160700	52470274	923	923	923	923	0
254	20240926	160600	52470274	923	923	923	923	0
255	20240926	160500	52470274	923	923	923	923	0
256	20240926	160400	52470274	923	923	923	923	0
257	20240926	160300	52470274	923	923	923	923	0
258	20240926	160200	52470274	923	923	923	923	0
259	20240926	160100	52470274	923	923	923	923	0
260	20240926	160000	52470274	923	923	923	923	0
261	20240926	155900	52470274	923	923	923	923	0
262	20240926	155800	52470274	923	923	923	923	0
263	20240926	155700	52470274	923	923	923	923	0
264	20240926	155600	52470274	923	923	923	923	0
265	20240926	155500	52470274	923	923	923	923	0
266	20240926	155400	52470274	923	923	923	923	0
267	20240926	155300	52470274	923	923	923	923	0
268	20240926	155200	52470274	923	923	923	923	0
269	20240926	155100	52470274	923	923	923	923	0
270	20240926	155000	52470274	923	923	923	923	0
271	20240926	154900	52470274	923	923	923	923	0
272	20240926	154800	52470274	923	923	923	923	950
273	20240926	154700	52470274	923	923	923	923	0
274	20240926	154600	52470274	923	923	923	923	0
275	20240926	154500	52470274	923	923	923	923	0
276	20240926	154400	52470274	923	923	923	923	0
277	20240926	154300	52470274	923	923	923	923	0
278	20240926	154200	52470274	923	923	923	923	0
279	20240926	154100	52470274	923	923	923	923	0
280	20240926	154000	52470274	923	923	923	923	0
281	20240926	153900	52470274	923	923	923	923	0
282	20240926	153800	52470274	923	923	923	923	0
283	20240926	153700	52470274	923	923	923	923	0
284	20240926	153600	52470274	923	923	923	923	0
285	20240926	153500	52470274	923	923	923	923	0
286	20240926	153400	52470274	923	923	923	923	0
287	20240926	153300	52470274	923	923	923	923	0
288	20240926	153200	52470274	923	923	923	923	0
289	20240926	153100	52470274	923	923	923	923	0
290	20240926	153000	52470274	923	923	923	923	950
291	20240926	152900	51593424	923	923	923	923	0
292	20240926	152800	51593424	923	923	923	923	0
293	20240926	152700	51593424	923	923	923	923	0
294	20240926	152600	51593424	923	923	923	923	0
295	20240926	152500	51593424	923	923	923	923	0
296	20240926	152400	51593424	923	923	923	923	0
297	20240926	152300	51593424	923	923	923	923	0
298	20240926	152200	51593424	923	923	923	923	0
299	20240926	152100	51593424	923	923	923	923	0
300	20240926	152000	51593424	923	923	923	923	0
301	20240926	151900	51593424	923	923	923	923	0
302	20240926	151800	51593424	923	923	923	923	0
303	20240926	151700	51593424	923	923	923	923	7
304	20240926	151600	51586963	919	919	919	919	100
305	20240926	151500	51495063	919	919	919	919	0
306	20240926	151400	51495063	919	919	919	919	150
307	20240926	151300	51357213	918	918	918	918	236
308	20240926	151200	51140565	923	923	923	923	0
309	20240926	151100	51140565	923	923	923	923	0
310	20240926	151000	51140565	923	923	923	923	0
311	20240926	150900	51140565	923	923	923	923	0
312	20240926	150800	51140565	923	923	923	923	0
313	20240926	150700	51140565	923	923	923	923	0
314	20240926	150600	51140565	923	923	923	923	0
315	20240926	150500	51140565	923	918	923	918	8
316	20240926	150400	51133216	918	918	918	918	0
317	20240926	150300	51133216	918	918	918	918	0
318	20240926	150200	51133216	918	918	918	918	0
319	20240926	150100	51133216	918	918	918	918	0
320	20240926	150000	51133216	918	918	918	918	0
321	20240926	145900	51133216	918	918	918	918	0
322	20240926	145800	51133216	918	918	918	918	0
323	20240926	145700	51133216	918	922	922	918	151
324	20240926	145600	50994594	922	922	922	922	9
325	20240926	145500	50986296	924	924	924	924	0
326	20240926	145400	50986296	924	924	924	924	0
327	20240926	145300	50986296	924	924	924	924	0
328	20240926	145200	50986296	924	924	924	924	0
329	20240926	145100	50986296	924	923	924	923	8
330	20240926	145000	50978909	917	917	917	917	1
331	20240926	144900	50977992	924	924	924	924	0
332	20240926	144800	50977992	924	924	924	924	0
333	20240926	144700	50977992	924	924	924	924	0
334	20240926	144600	50977992	924	924	924	924	0
335	20240926	144500	50977992	924	924	924	924	1
336	20240926	144400	50977068	917	917	917	917	0
337	20240926	144300	50977068	917	917	917	917	0
338	20240926	144200	50977068	917	917	917	917	150
339	20240926	144100	50839518	924	924	924	924	0
340	20240926	144000	50839518	924	924	924	924	0
341	20240926	143900	50839518	924	924	924	924	0
342	20240926	143800	50839518	924	921	924	921	504
343	20240926	143700	50374427	921	921	921	921	0
344	20240926	143600	50374427	921	921	921	921	4
345	20240926	143500	50370743	921	921	921	921	3
346	20240926	143400	50367980	921	921	921	921	7
347	20240926	143300	50361533	921	921	921	921	0
348	20240926	143200	50361533	921	921	921	921	2
349	20240926	143100	50359691	921	921	921	921	0
350	20240926	143000	50359691	921	921	921	921	0
351	20240926	142900	50359691	921	921	921	921	5
352	20240926	142800	50355086	921	921	921	921	8
353	20240926	142700	50347718	921	921	921	921	0
354	20240926	142600	50347718	921	921	921	921	49
355	20240926	142500	50302589	921	921	921	921	0
356	20240926	142400	50302589	921	921	921	921	0
357	20240926	142300	50302589	921	921	921	921	0
358	20240926	142200	50302589	921	921	921	921	0
359	20240926	142100	50302589	921	921	921	921	0
360	20240926	142000	50302589	921	921	921	921	0
361	20240926	141900	50302589	921	920	921	920	38
362	20240926	141800	50267628	915	915	915	915	100
363	20240926	141700	50176128	915	915	915	915	8
364	20240926	141600	50168808	920	920	920	920	0
365	20240926	141500	50168808	920	920	920	920	0
366	20240926	141400	50168808	920	920	920	920	0
367	20240926	141300	50168808	920	920	920	920	0
368	20240926	141200	50168808	920	920	920	920	1000
369	20240926	141100	49248808	915	915	915	915	0
370	20240926	141000	49248808	915	915	915	915	0
371	20240926	140900	49248808	915	915	915	915	100
372	20240926	140800	49157308	915	915	915	915	0
373	20240926	140700	49157308	915	915	915	915	0
374	20240926	140600	49157308	915	915	915	915	0
375	20240926	140500	49157308	915	915	915	915	0
376	20240926	140400	49157308	915	915	915	915	0
377	20240926	140300	49157308	915	915	915	915	0
378	20240926	140200	49157308	915	915	915	915	0
379	20240926	140100	49157308	915	915	915	915	0
380	20240926	140000	49157308	915	915	915	915	0
381	20240926	135900	49157308	915	915	915	915	0
382	20240926	135800	49157308	915	915	915	915	0
383	20240926	135700	49157308	915	915	915	915	0
384	20240926	135600	49157308	915	915	915	915	93
385	20240926	135500	49072213	915	915	915	915	0
386	20240926	135400	49072213	915	915	915	915	100
387	20240926	135300	48980713	915	915	915	915	0
388	20240926	135200	48980713	915	915	915	915	0
389	20240926	135100	48980713	915	915	915	915	0
390	20240926	135000	48980713	915	915	915	915	108
391	20240926	134900	48881893	915	915	915	915	0
392	20240926	134800	48881893	915	915	915	915	0
393	20240926	134700	48881893	915	915	915	915	0
394	20240926	134600	48881893	915	915	915	915	15
395	20240926	134500	48868168	915	915	915	915	0
396	20240926	134400	48868168	915	915	915	915	414
397	20240926	134300	48489358	920	920	920	920	0
398	20240926	134200	48489358	920	920	920	920	0
399	20240926	134100	48489358	920	920	920	920	0
400	20240926	134000	48489358	920	920	920	920	0
401	20240926	133900	48489358	920	916	920	915	756
402	20240926	133800	47797127	920	920	920	920	1
403	20240926	133700	47796207	920	920	920	920	0
404	20240926	133600	47796207	920	920	920	920	0
405	20240926	133500	47796207	920	920	920	920	0
406	20240926	133400	47796207	920	920	920	920	1
407	20240926	133300	47795287	920	920	920	920	0
408	20240926	133200	47795287	920	920	920	920	0
409	20240926	133100	47795287	920	920	920	920	0
410	20240926	133000	47795287	920	920	920	920	0
411	20240926	132900	47795287	920	920	920	920	24
412	20240926	132800	47773207	920	920	920	920	0
413	20240926	132700	47773207	920	920	920	920	6
414	20240926	132600	47767687	920	920	920	920	0
415	20240926	132500	47767687	920	920	920	920	543
416	20240926	132400	47268127	920	920	920	920	0
417	20240926	132300	47268127	920	920	920	920	0
418	20240926	132200	47268127	920	920	920	920	0
419	20240926	132100	47268127	920	920	920	920	0
420	20240926	132000	47268127	920	920	920	920	0
421	20240926	131900	47268127	920	920	920	920	0
422	20240926	131800	47268127	920	920	920	920	0
423	20240926	131700	47268127	920	920	920	920	0
424	20240926	131600	47268127	920	920	920	920	0
425	20240926	131500	47268127	920	920	920	920	7
426	20240926	131400	47261687	915	915	915	915	0
427	20240926	131300	47261687	915	915	915	915	861
428	20240926	131200	46473872	920	920	920	920	0
429	20240926	131100	46473872	920	920	920	920	1
430	20240926	131000	46472952	915	915	915	915	0
431	20240926	130900	46472952	915	915	915	915	69
432	20240926	130800	46409817	916	916	916	916	13
433	20240926	130700	46397909	921	921	921	921	0
434	20240926	130600	46397909	921	921	921	921	0
435	20240926	130500	46397909	921	921	921	921	1
436	20240926	130400	46396988	920	920	920	920	0
437	20240926	130300	46396988	920	920	920	920	57
438	20240926	130200	46344548	923	923	923	923	0
439	20240926	130100	46344548	923	923	923	923	0
440	20240926	130000	46344548	923	923	923	923	86
441	20240926	125900	46265170	924	920	924	920	159
442	20240926	125800	46118886	924	922	924	922	23
443	20240926	125700	46097674	920	920	920	920	453
444	20240926	125600	45680914	920	920	920	918	503
445	20240926	125500	45219154	919	919	919	919	0
446	20240926	125400	45219154	919	919	919	919	85
447	20240926	125300	45141039	917	917	917	917	42
448	20240926	125200	45102525	919	918	919	918	144
449	20240926	125100	44970239	918	918	918	918	989
450	20240926	125000	44062337	918	918	918	918	0
451	20240926	124900	44062337	918	918	918	918	0
452	20240926	124800	44062337	918	918	918	917	310
453	20240926	124700	43778057	917	917	917	917	0
454	20240926	124600	43778057	917	917	917	917	0
455	20240926	124500	43778057	917	917	917	917	500
456	20240926	124400	43319557	917	917	917	917	0
457	20240926	124300	43319557	917	917	917	917	10
458	20240926	124200	43310387	918	918	918	918	0
459	20240926	124100	43310387	918	918	918	918	1
460	20240926	124000	43309469	916	916	916	916	0
461	20240926	123900	43309469	916	916	916	916	0
462	20240926	123800	43309469	916	916	916	916	0
463	20240926	123700	43309469	916	916	916	916	189
464	20240926	123600	43136345	917	917	917	917	0
465	20240926	123500	43136345	917	917	917	917	0
466	20240926	123400	43136345	917	917	917	917	14
467	20240926	123300	43123507	917	917	917	917	0
468	20240926	123200	43123507	917	917	917	917	3500
469	20240926	123100	39914007	917	917	917	917	10
470	20240926	123000	39904837	917	917	917	917	1
471	20240926	122900	39903920	913	913	913	913	0
472	20240926	122800	39903920	913	913	913	913	0
473	20240926	122700	39903920	913	913	913	913	0
474	20240926	122600	39903920	913	913	913	913	0
475	20240926	122500	39903920	913	913	913	913	100
476	20240926	122400	39812620	912	912	912	912	0
477	20240926	122300	39812620	912	912	912	912	0
478	20240926	122200	39812620	912	912	912	912	0
479	20240926	122100	39812620	912	913	913	912	1080
480	20240926	122000	38827508	917	917	917	917	0
481	20240926	121900	38827508	917	917	917	917	0
482	20240926	121800	38827508	917	917	917	917	0
483	20240926	121700	38827508	917	917	917	917	0
484	20240926	121600	38827508	917	917	917	917	2
485	20240926	121500	38825674	917	917	917	917	0
486	20240926	121400	38825674	917	917	917	917	0
487	20240926	121300	38825674	917	917	917	917	0
488	20240926	121200	38825674	917	917	917	917	0
489	20240926	121100	38825674	917	917	917	917	0
490	20240926	121000	38825674	917	917	917	917	0
491	20240926	120900	38825674	917	917	917	917	0
492	20240926	120800	38825674	917	917	917	917	0
493	20240926	120700	38825674	917	912	917	912	2106
494	20240926	120600	36898580	912	912	912	912	0
495	20240926	120500	36898580	912	912	912	912	0
496	20240926	120400	36898580	912	912	912	912	0
497	20240926	120300	36898580	912	912	912	912	0
498	20240926	120200	36898580	912	912	912	912	0
499	20240926	120100	36898580	912	912	912	912	0
500	20240926	120000	36898580	912	914	914	912	569
501	20240926	115900	36378632	915	915	915	915	0
502	20240926	115800	36378632	915	915	915	915	0
503	20240926	115700	36378632	915	915	915	915	0
504	20240926	115600	36378632	915	915	915	915	0
505	20240926	115500	36378632	915	915	915	915	1
506	20240926	115400	36377717	915	915	915	915	14
507	20240926	115300	36364907	915	915	915	915	0
508	20240926	115200	36364907	915	915	915	915	0
509	20240926	115100	36364907	915	915	915	915	0
510	20240926	115000	36364907	915	915	915	915	2
511	20240926	114900	36363077	915	915	915	915	10
512	20240926	114800	36353927	915	915	915	915	0
513	20240926	114700	36353927	915	915	915	915	0
514	20240926	114600	36353927	915	915	915	915	1
515	20240926	114500	36353012	916	916	916	916	0
516	20240926	114400	36353012	916	916	916	916	0
517	20240926	114300	36353012	916	916	916	916	1
518	20240926	114200	36352096	912	912	912	912	0
519	20240926	114100	36352096	912	912	912	912	1
520	20240926	114000	36351184	917	917	917	917	0
521	20240926	113900	36351184	917	917	917	917	0
522	20240926	113800	36351184	917	917	917	917	0
523	20240926	113700	36351184	917	917	917	917	14
524	20240926	113600	36338346	917	917	917	917	0
525	20240926	113500	36338346	917	917	917	917	0
526	20240926	113400	36338346	917	910	917	910	16
527	20240926	113300	36323765	910	910	910	910	0
528	20240926	113200	36323765	910	910	910	910	0
529	20240926	113100	36323765	910	910	910	910	0
530	20240926	113000	36323765	910	915	915	910	5000
531	20240926	112900	31766866	917	917	917	917	0
532	20240926	112800	31766866	917	917	917	917	0
533	20240926	112700	31766866	917	917	917	917	0
534	20240926	112600	31766866	917	917	917	917	0
535	20240926	112500	31766866	917	917	917	917	5
536	20240926	112400	31762281	917	917	917	917	1
537	20240926	112300	31761364	915	915	915	915	696
538	20240926	112200	31124524	915	915	915	915	0
539	20240926	112100	31124524	915	915	915	915	0
540	20240926	112000	31124524	915	915	915	915	8
541	20240926	111900	31117204	915	915	915	915	0
542	20240926	111800	31117204	915	915	915	915	0
543	20240926	111700	31117204	915	915	915	915	0
544	20240926	111600	31117204	915	915	915	915	397
545	20240926	111500	30753949	913	913	913	913	0
546	20240926	111400	30753949	913	913	913	913	0
547	20240926	111300	30753949	913	913	913	913	0
548	20240926	111200	30753949	913	913	913	913	0
549	20240926	111100	30753949	913	913	913	913	0
550	20240926	111000	30753949	913	913	913	913	0
551	20240926	110900	30753949	913	913	913	913	0
552	20240926	110800	30753949	913	913	913	913	2137
553	20240926	110700	28802868	912	912	912	912	0
554	20240926	110600	28802868	912	912	912	912	0
555	20240926	110500	28802868	912	912	912	912	0
556	20240926	110400	28802868	912	912	912	912	0
557	20240926	110300	28802868	912	912	912	912	100
558	20240926	110200	28711668	913	913	913	913	0
559	20240926	110100	28711668	913	913	913	913	50
560	20240926	110000	28666018	913	913	913	913	2012
561	20240926	105900	26829062	913	913	913	913	1020
562	20240926	105800	25897802	912	912	912	912	0
563	20240926	105700	25897802	912	912	912	912	161
564	20240926	105600	25750970	913	913	913	913	300
565	20240926	105500	25477070	912	913	913	912	304
566	20240926	105400	25199818	913	913	913	913	381
567	20240926	105300	24851965	913	913	913	913	0
568	20240926	105200	24851965	913	913	913	913	441
569	20240926	105100	24449332	915	915	915	915	0
570	20240926	105000	24449332	915	915	915	915	3
571	20240926	104900	24446587	915	915	915	915	1
572	20240926	104800	24445672	913	913	913	913	0
573	20240926	104700	24445672	913	913	913	913	0
574	20240926	104600	24445672	913	915	915	913	292
575	20240926	104500	24179040	915	915	915	914	390
576	20240926	104400	23822565	915	915	915	915	0
577	20240926	104300	23822565	915	915	915	915	20
578	20240926	104200	23804265	915	915	915	915	114
579	20240926	104100	23699955	915	915	915	915	30
580	20240926	104000	23672505	915	915	915	915	7
581	20240926	103900	23666100	915	915	915	915	50
582	20240926	103800	23620350	915	916	916	915	64
583	20240926	103700	23561739	917	917	917	917	0
584	20240926	103600	23561739	917	917	917	917	73
585	20240926	103500	23494798	918	918	918	918	749
586	20240926	103400	22807216	919	919	919	919	0
587	20240926	103300	22807216	919	919	919	919	0
588	20240926	103200	22807216	919	919	919	919	0
589	20240926	103100	22807216	919	919	919	919	0
590	20240926	103000	22807216	919	919	919	919	349
591	20240926	102900	22486485	919	919	919	919	292
592	20240926	102800	22218137	920	920	920	920	610
593	20240926	102700	21656937	920	920	920	920	0
594	20240926	102600	21656937	920	920	921	920	576
595	20240926	102500	21127016	920	921	921	920	322
596	20240926	102400	20830554	922	922	922	922	2
597	20240926	102300	20828710	924	924	924	924	0
598	20240926	102200	20828710	924	924	924	924	1
599	20240926	102100	20827786	925	925	925	925	0
600	20240926	102000	20827786	925	925	925	925	0
601	20240926	101900	20827786	925	925	925	925	0
602	20240926	101800	20827786	925	925	925	925	3
603	20240926	101700	20825011	925	925	925	925	0
604	20240926	101600	20825011	925	925	925	925	0
605	20240926	101500	20825011	925	925	925	925	0
606	20240926	101400	20825011	925	925	925	925	0
607	20240926	101300	20825011	925	925	925	925	0
608	20240926	101200	20825011	925	925	925	922	20
609	20240926	101100	20806541	925	925	925	925	1
610	20240926	101000	20805616	925	925	925	925	1
611	20240926	100900	20804691	922	922	922	922	916
612	20240926	100800	19960139	926	926	926	926	1
613	20240926	100700	19959213	926	926	926	926	0
614	20240926	100600	19959213	926	926	926	926	2
615	20240926	100500	19957361	926	926	926	926	0
616	20240926	100400	19957361	926	926	926	926	0
617	20240926	100300	19957361	926	926	926	926	0
618	20240926	100200	19957361	926	926	926	926	0
619	20240926	100100	19957361	926	926	926	926	0
620	20240926	100000	19957361	926	926	926	926	3
621	20240926	095900	19954583	926	926	926	926	5
622	20240926	095800	19949953	926	926	926	926	2
623	20240926	095700	19948101	926	926	926	926	21
624	20240926	095600	19928655	920	927	927	920	240
625	20240926	095500	19707249	927	927	927	927	1
626	20240926	095400	19706322	927	927	927	927	650
627	20240926	095300	19103772	927	927	927	927	0
628	20240926	095200	19103772	927	927	927	927	11
629	20240926	095100	19093575	927	927	927	927	1
630	20240926	095000	19092648	927	927	927	927	0
631	20240926	094900	19092648	927	925	927	925	170
632	20240926	094800	18935156	926	926	926	926	658
633	20240926	094700	18325848	926	926	926	926	25
634	20240926	094600	18302698	926	926	926	926	228
635	20240926	094500	18091570	926	926	926	926	8
636	20240926	094400	18084162	926	926	926	926	0
637	20240926	094300	18084162	926	926	926	926	7
638	20240926	094200	18077680	926	926	926	926	0
639	20240926	094100	18077680	926	926	926	926	7
640	20240926	094000	18071198	926	926	926	926	26
641	20240926	093900	18047122	926	926	926	926	22
642	20240926	093800	18026750	920	923	923	920	2063
643	20240926	093700	16124781	926	926	926	926	8
644	20240926	093600	16117373	926	925	926	925	11
645	20240926	093500	16107197	926	926	926	926	0
646	20240926	093400	16107197	926	922	926	921	4242
647	20240926	093300	12181785	922	922	922	922	0
648	20240926	093200	12181785	922	922	922	922	10
649	20240926	093100	12172565	922	922	922	922	186
650	20240926	093000	12001073	922	922	922	922	150
651	20240926	092900	11862773	926	925	926	925	66
652	20240926	092800	11801670	926	926	926	926	0
653	20240926	092700	11801670	926	926	926	926	0
654	20240926	092600	11801670	926	922	926	922	90
655	20240926	092500	11718562	922	922	922	921	17
656	20240926	092400	11702900	922	924	924	922	57
657	20240926	092300	11650336	926	926	926	926	4
658	20240926	092200	11646632	926	926	926	926	2
659	20240926	092100	11644780	926	926	926	926	2
660	20240926	092000	11642928	926	925	926	925	77
661	20240926	091900	11571695	925	924	925	922	2000
662	20240926	091800	9725055	926	927	927	926	9
663	20240926	091700	9716720	927	927	927	927	2
664	20240926	091600	9714866	927	926	927	926	4
665	20240926	091500	9711161	927	927	927	927	4
666	20240926	091400	9707453	927	927	927	927	25
667	20240926	091300	9684278	927	927	927	927	12
668	20240926	091200	9673154	927	927	927	927	1010
669	20240926	091100	8736884	927	925	927	925	605
670	20240926	091000	8177225	925	922	925	922	1002
671	20240926	090900	7250678	924	923	924	923	516
672	20240926	090800	6773909	924	924	925	924	382
673	20240926	090700	6420940	925	925	925	925	100
674	20240926	090600	6328440	925	924	925	924	796
675	20240926	090500	5592770	924	923	924	923	1100
676	20240926	090400	4576870	924	923	924	923	102
677	20240926	090300	4482701	921	922	922	921	1047
678	20240926	090200	3517784	924	924	924	923	208
679	20240926	090100	3325602	924	924	924	924	630
680	20240926	090000	2743482	917	929	929	917	2978