KissMeData/121850/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	201900	218292623	969	969	969	969	2999
3	20240927	201800	218292623	969	969	969	969	0
4	20240927	201700	218292623	969	969	969	969	0
5	20240927	201600	218292623	969	969	969	969	0
6	20240927	201500	218292623	969	969	969	969	0
7	20240927	201400	218292623	969	969	969	969	0
8	20240927	201300	218292623	969	969	969	969	0
9	20240927	201200	218292623	969	969	969	969	0
10	20240927	201100	218292623	969	969	969	969	0
11	20240927	201000	218292623	969	969	969	969	0
12	20240927	200900	218292623	969	969	969	969	0
13	20240927	200800	218292623	969	969	969	969	0
14	20240927	200700	218292623	969	969	969	969	0
15	20240927	200600	218292623	969	969	969	969	0
16	20240927	200500	218292623	969	969	969	969	0
17	20240927	200400	218292623	969	969	969	969	0
18	20240927	200300	218292623	969	969	969	969	0
19	20240927	200200	218292623	969	969	969	969	0
20	20240927	200100	218292623	969	969	969	969	0
21	20240927	200000	218292623	969	969	969	969	0
22	20240927	195900	218292623	969	969	969	969	0
23	20240927	195800	218292623	969	969	969	969	0
24	20240927	195700	218292623	969	969	969	969	0
25	20240927	195600	218292623	969	969	969	969	0
26	20240927	195500	218292623	969	969	969	969	0
27	20240927	195400	218292623	969	969	969	969	0
28	20240927	195300	218292623	969	969	969	969	0
29	20240927	195200	218292623	969	969	969	969	0
30	20240927	195100	218292623	969	969	969	969	0
31	20240927	195000	218292623	969	969	969	969	0
32	20240927	194900	218292623	969	969	969	969	2999
33	20240927	194800	218292623	969	969	969	969	0
34	20240927	194700	218292623	969	969	969	969	0
35	20240927	194600	218292623	969	969	969	969	0
36	20240927	194500	218292623	969	969	969	969	0
37	20240927	194400	218292623	969	969	969	969	0
38	20240927	194300	218292623	969	969	969	969	0
39	20240927	194200	218292623	969	969	969	969	0
40	20240927	194100	218292623	969	969	969	969	0
41	20240927	194000	218292623	969	969	969	969	0
42	20240927	193900	218292623	969	969	969	969	0
43	20240927	193800	218292623	969	969	969	969	0
44	20240927	193700	218292623	969	969	969	969	0
45	20240927	193600	218292623	969	969	969	969	0
46	20240927	193500	218292623	969	969	969	969	0
47	20240927	193400	218292623	969	969	969	969	0
48	20240927	193300	218292623	969	969	969	969	0
49	20240927	193200	218292623	969	969	969	969	0
50	20240927	193100	218292623	969	969	969	969	0
51	20240927	193000	218292623	969	969	969	969	0
52	20240927	192900	218292623	969	969	969	969	0
53	20240927	192800	218292623	969	969	969	969	0
54	20240927	192700	218292623	969	969	969	969	0
55	20240927	192600	218292623	969	969	969	969	0
56	20240927	192500	218292623	969	969	969	969	0
57	20240927	192400	218292623	969	969	969	969	0
58	20240927	192300	218292623	969	969	969	969	0
59	20240927	192200	218292623	969	969	969	969	0
60	20240927	192100	218292623	969	969	969	969	0
61	20240927	192000	218292623	969	969	969	969	0
62	20240927	191900	218292623	969	969	969	969	2999
63	20240927	191800	218292623	969	969	969	969	0
64	20240927	191700	218292623	969	969	969	969	0
65	20240927	191600	218292623	969	969	969	969	0
66	20240927	191500	218292623	969	969	969	969	0
67	20240927	191400	218292623	969	969	969	969	0
68	20240927	191300	218292623	969	969	969	969	0
69	20240927	191200	218292623	969	969	969	969	0
70	20240927	191100	218292623	969	969	969	969	0
71	20240927	191000	218292623	969	969	969	969	0
72	20240927	190900	218292623	969	969	969	969	0
73	20240927	190800	218292623	969	969	969	969	0
74	20240927	190700	218292623	969	969	969	969	0
75	20240927	190600	218292623	969	969	969	969	0
76	20240927	190500	218292623	969	969	969	969	0
77	20240927	190400	218292623	969	969	969	969	0
78	20240927	190300	218292623	969	969	969	969	0
79	20240927	190200	218292623	969	969	969	969	0
80	20240927	190100	218292623	969	969	969	969	0
81	20240927	190000	218292623	969	969	969	969	0
82	20240927	185900	218292623	969	969	969	969	0
83	20240927	185800	218292623	969	969	969	969	0
84	20240927	185700	218292623	969	969	969	969	0
85	20240927	185600	218292623	969	969	969	969	0
86	20240927	185500	218292623	969	969	969	969	0
87	20240927	185400	218292623	969	969	969	969	0
88	20240927	185300	218292623	969	969	969	969	0
89	20240927	185200	218292623	969	969	969	969	0
90	20240927	185100	218292623	969	969	969	969	0
91	20240927	185000	218292623	969	969	969	969	0
92	20240927	184900	218292623	969	969	969	969	2999
93	20240927	184800	218292623	969	969	969	969	0
94	20240927	184700	218292623	969	969	969	969	0
95	20240927	184600	218292623	969	969	969	969	0
96	20240927	184500	218292623	969	969	969	969	0
97	20240927	184400	218292623	969	969	969	969	0
98	20240927	184300	218292623	969	969	969	969	0
99	20240927	184200	218292623	969	969	969	969	0
100	20240927	184100	218292623	969	969	969	969	0
101	20240927	184000	218292623	969	969	969	969	0
102	20240927	183900	218292623	969	969	969	969	0
103	20240927	183800	218292623	969	969	969	969	0
104	20240927	183700	218292623	969	969	969	969	0
105	20240927	183600	218292623	969	969	969	969	0
106	20240927	183500	218292623	969	969	969	969	0
107	20240927	183400	218292623	969	969	969	969	0
108	20240927	183300	218292623	969	969	969	969	0
109	20240927	183200	218292623	969	969	969	969	0
110	20240927	183100	218292623	969	969	969	969	0
111	20240927	183000	218292623	969	969	969	969	0
112	20240927	182900	218292623	969	969	969	969	0
113	20240927	182800	218292623	969	969	969	969	0
114	20240927	182700	218292623	969	969	969	969	0
115	20240927	182600	218292623	969	969	969	969	0
116	20240927	182500	218292623	969	969	969	969	0
117	20240927	182400	218292623	969	969	969	969	0
118	20240927	182300	218292623	969	969	969	969	0
119	20240927	182200	218292623	969	969	969	969	0
120	20240927	182100	218292623	969	969	969	969	0
121	20240927	182000	218292623	969	969	969	969	0
122	20240927	181900	218292623	969	969	969	969	2999
123	20240927	181800	218292623	969	969	969	969	0
124	20240927	181700	218292623	969	969	969	969	0
125	20240927	181600	218292623	969	969	969	969	0
126	20240927	181500	218292623	969	969	969	969	0
127	20240927	181400	218292623	969	969	969	969	0
128	20240927	181300	218292623	969	969	969	969	0
129	20240927	181200	218292623	969	969	969	969	0
130	20240927	181100	218292623	969	969	969	969	0
131	20240927	181000	218292623	969	969	969	969	0
132	20240927	180900	218292623	969	969	969	969	0
133	20240927	180800	218292623	969	969	969	969	0
134	20240927	180700	218292623	969	969	969	969	0
135	20240927	180600	218292623	969	969	969	969	0
136	20240927	180500	218292623	969	969	969	969	0
137	20240927	180400	218292623	969	969	969	969	0
138	20240927	180300	218292623	969	969	969	969	0
139	20240927	180200	218292623	969	969	969	969	0
140	20240927	180100	218292623	969	969	969	969	0
141	20240927	180000	218292623	969	969	969	969	0
142	20240927	175900	218292623	969	969	969	969	0
143	20240927	175800	218292623	969	969	969	969	0
144	20240927	175700	218292623	969	969	969	969	0
145	20240927	175600	218292623	969	969	969	969	0
146	20240927	175500	218292623	969	969	969	969	0
147	20240927	175400	218292623	969	969	969	969	0
148	20240927	175300	218292623	969	969	969	969	0
149	20240927	175200	218292623	969	969	969	969	0
150	20240927	175100	218292623	969	969	969	969	0
151	20240927	175000	218292623	969	969	969	969	0
152	20240927	174900	218292623	969	969	969	969	2999
153	20240927	174800	218292623	969	969	969	969	0
154	20240927	174700	218292623	969	969	969	969	0
155	20240927	174600	218292623	969	969	969	969	0
156	20240927	174500	218292623	969	969	969	969	0
157	20240927	174400	218292623	969	969	969	969	0
158	20240927	174300	218292623	969	969	969	969	0
159	20240927	174200	218292623	969	969	969	969	0
160	20240927	174100	218292623	969	969	969	969	0
161	20240927	174000	218292623	969	969	969	969	0
162	20240927	173900	218292623	969	969	969	969	0
163	20240927	173800	218292623	969	969	969	969	0
164	20240927	173700	218292623	969	969	969	969	0
165	20240927	173600	218292623	969	969	969	969	0
166	20240927	173500	218292623	969	969	969	969	0
167	20240927	173400	218292623	969	969	969	969	0
168	20240927	173300	218292623	969	969	969	969	0
169	20240927	173200	218292623	969	969	969	969	0
170	20240927	173100	218292623	969	969	969	969	0
171	20240927	173000	218292623	969	969	969	969	0
172	20240927	172900	218292623	969	969	969	969	0
173	20240927	172800	218292623	969	969	969	969	0
174	20240927	172700	218292623	969	969	969	969	0
175	20240927	172600	218292623	969	969	969	969	0
176	20240927	172500	218292623	969	969	969	969	0
177	20240927	172400	218292623	969	969	969	969	0
178	20240927	172300	218292623	969	969	969	969	0
179	20240927	172200	218292623	969	969	969	969	0
180	20240927	172100	218292623	969	969	969	969	0
181	20240927	172000	218292623	969	969	969	969	0
182	20240927	171900	218292623	969	969	969	969	2999
183	20240927	171800	218292623	969	969	969	969	0
184	20240927	171700	218292623	969	969	969	969	0
185	20240927	171600	218292623	969	969	969	969	0
186	20240927	171500	218292623	969	969	969	969	0
187	20240927	171400	218292623	969	969	969	969	0
188	20240927	171300	218292623	969	969	969	969	0
189	20240927	171200	218292623	969	969	969	969	0
190	20240927	171100	218292623	969	969	969	969	0
191	20240927	171000	218292623	969	969	969	969	0
192	20240927	170900	218292623	969	969	969	969	0
193	20240927	170800	218292623	969	969	969	969	0
194	20240927	170700	218292623	969	969	969	969	0
195	20240927	170600	218292623	969	969	969	969	0
196	20240927	170500	218292623	969	969	969	969	0
197	20240927	170400	218292623	969	969	969	969	0
198	20240927	170300	218292623	969	969	969	969	0
199	20240927	170200	218292623	969	969	969	969	0
200	20240927	170100	218292623	969	969	969	969	0
201	20240927	170000	218292623	969	969	969	969	0
202	20240927	165900	218292623	969	969	969	969	0
203	20240927	165800	218292623	969	969	969	969	0
204	20240927	165700	218292623	969	969	969	969	0
205	20240927	165600	218292623	969	969	969	969	0
206	20240927	165500	218292623	969	969	969	969	0
207	20240927	165400	218292623	969	969	969	969	0
208	20240927	165300	218292623	969	969	969	969	0
209	20240927	165200	218292623	969	969	969	969	0
210	20240927	165100	218292623	969	969	969	969	0
211	20240927	165000	218292623	969	969	969	969	0
212	20240927	164900	218292623	969	969	969	969	2999
213	20240927	164800	218292623	969	969	969	969	0
214	20240927	164700	218292623	969	969	969	969	0
215	20240927	164600	218292623	969	969	969	969	0
216	20240927	164500	218292623	969	969	969	969	0
217	20240927	164400	218292623	969	969	969	969	0
218	20240927	164300	218292623	969	969	969	969	0
219	20240927	164200	218292623	969	969	969	969	0
220	20240927	164100	218292623	969	969	969	969	0
221	20240927	164000	218292623	969	969	969	969	0
222	20240927	163900	218292623	969	969	969	969	0
223	20240927	163800	218292623	969	969	969	969	0
224	20240927	163700	218292623	969	969	969	969	0
225	20240927	163600	218292623	969	969	969	969	0
226	20240927	163500	218292623	969	969	969	969	0
227	20240927	163400	218292623	969	969	969	969	0
228	20240927	163300	218292623	969	969	969	969	0
229	20240927	163200	218292623	969	969	969	969	0
230	20240927	163100	218292623	969	969	969	969	0
231	20240927	163000	218292623	969	969	969	969	0
232	20240927	162900	218292623	969	969	969	969	0
233	20240927	162800	218292623	969	969	969	969	0
234	20240927	162700	218292623	969	969	969	969	0
235	20240927	162600	218292623	969	969	969	969	0
236	20240927	162500	218292623	969	969	969	969	0
237	20240927	162400	218292623	969	969	969	969	0
238	20240927	162300	218292623	969	969	969	969	0
239	20240927	162200	218292623	969	969	969	969	0
240	20240927	162100	218292623	969	969	969	969	0
241	20240927	162000	218292623	969	969	969	969	0
242	20240927	161900	218292623	969	969	969	969	2999
243	20240927	161800	218292623	969	969	969	969	0
244	20240927	161700	218292623	969	969	969	969	0
245	20240927	161600	218292623	969	969	969	969	0
246	20240927	161500	218292623	969	969	969	969	0
247	20240927	161400	218292623	969	969	969	969	0
248	20240927	161300	218292623	969	969	969	969	0
249	20240927	161200	218292623	969	969	969	969	0
250	20240927	161100	218292623	969	969	969	969	0
251	20240927	161000	218292623	969	969	969	969	0
252	20240927	160900	218292623	969	969	969	969	0
253	20240927	160800	218292623	969	969	969	969	0
254	20240927	160700	218292623	969	969	969	969	0
255	20240927	160600	218292623	969	969	969	969	0
256	20240927	160500	218292623	969	969	969	969	0
257	20240927	160400	218292623	969	969	969	969	0
258	20240927	160300	218292623	969	969	969	969	0
259	20240927	160200	218292623	969	969	969	969	0
260	20240927	160100	218292623	969	969	969	969	0
261	20240927	160000	218292623	969	969	969	969	0
262	20240927	155900	218292623	969	969	969	969	0
263	20240927	155800	218292623	969	969	969	969	0
264	20240927	155700	218292623	969	969	969	969	0
265	20240927	155600	218292623	969	969	969	969	0
266	20240927	155500	218292623	969	969	969	969	0
267	20240927	155400	218292623	969	969	969	969	0
268	20240927	155300	218292623	969	969	969	969	0
269	20240927	155200	218292623	969	969	969	969	0
270	20240927	155100	218292623	969	969	969	969	0
271	20240927	155000	218292623	969	969	969	969	0
272	20240927	154900	218292623	969	969	969	969	2999
273	20240927	154800	218292623	969	969	969	969	0
274	20240927	154700	218292623	969	969	969	969	0
275	20240927	154600	218292623	969	969	969	969	0
276	20240927	154500	218292623	969	969	969	969	0
277	20240927	154400	218292623	969	969	969	969	0
278	20240927	154300	218292623	969	969	969	969	0
279	20240927	154200	218292623	969	969	969	969	0
280	20240927	154100	218292623	969	969	969	969	0
281	20240927	154000	218292623	969	969	969	969	0
282	20240927	153900	218292623	969	969	969	969	0
283	20240927	153800	218292623	969	969	969	969	0
284	20240927	153700	218292623	969	969	969	969	0
285	20240927	153600	218292623	969	969	969	969	0
286	20240927	153500	218292623	969	969	969	969	0
287	20240927	153400	218292623	969	969	969	969	0
288	20240927	153300	218292623	969	969	969	969	0
289	20240927	153200	218292623	969	969	969	969	0
290	20240927	153100	218292623	969	969	969	969	0
291	20240927	153000	218292623	969	969	969	969	2999
292	20240927	152900	215386592	970	970	970	970	0
293	20240927	152800	215386592	970	970	970	970	0
294	20240927	152700	215386592	970	970	970	970	0
295	20240927	152600	215386592	970	970	970	970	0
296	20240927	152500	215386592	970	970	970	970	0
297	20240927	152400	215386592	970	970	970	970	0
298	20240927	152300	215386592	970	970	970	970	0
299	20240927	152200	215386592	970	970	970	970	0
300	20240927	152100	215386592	970	970	970	970	0
301	20240927	152000	215386592	970	970	970	970	0
302	20240927	151900	215386592	970	970	970	970	1
303	20240927	151800	215385622	963	963	963	963	50
304	20240927	151700	215337472	961	961	961	961	0
305	20240927	151600	215337472	961	961	961	961	0
306	20240927	151500	215337472	961	961	961	961	320
307	20240927	151400	215029952	969	966	969	960	7572
308	20240927	151300	207756672	969	971	971	969	1094
309	20240927	151200	206696503	972	972	973	972	1150
310	20240927	151100	205578603	972	974	974	972	116
311	20240927	151000	205465651	975	973	975	973	712
312	20240927	150900	204771585	975	975	975	975	0
313	20240927	150800	204771585	975	975	975	975	0
314	20240927	150700	204771585	975	975	975	975	0
315	20240927	150600	204771585	975	974	975	974	1136
316	20240927	150500	203665025	974	974	974	974	0
317	20240927	150400	203665025	974	973	974	973	52
318	20240927	150300	203614428	974	974	974	974	103
319	20240927	150200	203514106	973	973	973	973	0
320	20240927	150100	203514106	973	977	977	973	1102
321	20240927	150000	202441401	977	977	977	977	11
322	20240927	145900	202430654	975	975	975	975	15
323	20240927	145800	202416029	973	973	973	973	50
324	20240927	145700	202367379	973	978	978	973	1667
325	20240927	145600	200743959	978	978	978	978	1
326	20240927	145500	200742981	973	973	973	973	0
327	20240927	145400	200742981	973	977	978	973	1308
328	20240927	145300	199464798	973	978	978	973	91
329	20240927	145200	199376200	978	978	978	978	1200
330	20240927	145100	198202600	978	978	978	978	700
331	20240927	145000	197518000	978	978	978	978	300
332	20240927	144900	197224600	979	978	979	978	1000
333	20240927	144800	196245601	970	970	970	970	0
334	20240927	144700	196245601	970	973	973	970	55
335	20240927	144600	196192218	979	979	979	974	182
336	20240927	144500	196014330	983	979	985	979	3643
337	20240927	144400	192444517	979	977	979	977	4927
338	20240927	144300	187622321	976	976	977	976	1761
339	20240927	144200	185903174	976	965	976	965	22142
340	20240927	144100	164434974	965	965	965	965	0
341	20240927	144000	164434974	965	965	965	965	869
342	20240927	143900	163596389	965	963	965	963	2683
343	20240927	143800	161007396	963	963	963	963	0
344	20240927	143700	161007396	963	963	964	963	177
345	20240927	143600	160836915	963	963	963	963	853
346	20240927	143500	160015476	964	963	964	963	1655
347	20240927	143400	158420559	960	960	963	958	10759
348	20240927	143300	148091765	958	960	960	958	4218
349	20240927	143200	144048072	960	960	960	960	1
350	20240927	143100	144047112	964	964	964	964	0
351	20240927	143000	144047112	964	964	964	964	0
352	20240927	142900	144047112	964	964	964	964	0
353	20240927	142800	144047112	964	964	964	964	0
354	20240927	142700	144047112	964	963	964	963	1000
355	20240927	142600	143083330	963	963	963	963	20
356	20240927	142500	143064070	963	963	963	959	362
357	20240927	142400	142716897	965	965	965	965	0
358	20240927	142300	142716897	965	965	965	965	0
359	20240927	142200	142716897	965	964	965	964	30
360	20240927	142100	142687957	965	964	965	964	30
361	20240927	142000	142659027	964	961	964	960	2706
362	20240927	141900	140060772	965	963	965	961	76
363	20240927	141800	139987650	966	966	966	966	15
364	20240927	141700	139973160	967	967	967	967	0
365	20240927	141600	139973160	967	967	967	967	0
366	20240927	141500	139973160	967	967	967	967	0
367	20240927	141400	139973160	967	967	967	967	0
368	20240927	141300	139973160	967	967	967	967	39
369	20240927	141200	139935447	968	967	968	967	962
370	20240927	141100	139005192	967	966	967	966	30
371	20240927	141000	138976192	967	967	967	967	0
372	20240927	140900	138976192	967	962	967	962	796
373	20240927	140800	138210435	966	966	966	966	1000
374	20240927	140700	137244435	965	965	965	965	0
375	20240927	140600	137244435	965	963	965	962	300
376	20240927	140500	136955534	965	965	965	965	0
377	20240927	140400	136955534	965	965	965	965	5
378	20240927	140300	136950709	967	967	967	967	0
379	20240927	140200	136950709	967	967	967	967	1
380	20240927	140100	136949742	967	967	967	967	100
381	20240927	140000	136853042	967	967	967	967	1
382	20240927	135900	136852075	962	962	962	962	1
383	20240927	135800	136851113	967	967	967	967	0
384	20240927	135700	136851113	967	967	967	967	0
385	20240927	135600	136851113	967	967	967	962	1095
386	20240927	135500	135797713	967	967	967	967	0
387	20240927	135400	135797713	967	967	967	967	4
388	20240927	135300	135793845	961	967	967	961	702
389	20240927	135200	135118673	967	967	967	967	21
390	20240927	135100	135098366	967	967	967	967	0
391	20240927	135000	135098366	967	967	967	967	100
392	20240927	134900	135001666	967	967	967	967	1520
393	20240927	134800	133531826	967	967	967	967	0
394	20240927	134700	133531826	967	967	967	967	40
395	20240927	134600	133493146	968	968	968	968	0
396	20240927	134500	133493146	968	968	968	968	0
397	20240927	134400	133493146	968	968	968	968	1
398	20240927	134300	133492178	968	968	968	963	9
399	20240927	134200	133483501	963	963	963	963	11
400	20240927	134100	133472908	963	963	963	963	14
401	20240927	134000	133459426	968	967	968	967	50
402	20240927	133900	133411028	968	968	968	968	0
403	20240927	133800	133411028	968	968	968	968	0
404	20240927	133700	133411028	968	968	968	968	61
405	20240927	133600	133351980	968	967	968	967	446
406	20240927	133500	132920253	969	969	970	969	5654
407	20240927	133400	127441526	969	968	969	967	936
408	20240927	133300	126534981	968	965	969	965	2284
409	20240927	133200	124325498	967	967	967	967	0
410	20240927	133100	124325498	967	967	967	967	0
411	20240927	133000	124325498	967	964	967	964	4
412	20240927	132900	124321636	967	965	967	965	941
413	20240927	132800	123412634	966	966	966	966	0
414	20240927	132700	123412634	966	966	968	966	824
415	20240927	132600	122616648	966	966	966	966	347
416	20240927	132500	122281446	961	961	961	961	213
417	20240927	132400	122076753	968	968	968	968	0
418	20240927	132300	122076753	968	964	968	963	2916
419	20240927	132200	119263730	964	963	964	959	128
420	20240927	132100	119140643	959	958	959	958	100
421	20240927	132000	119044793	957	957	957	957	0
422	20240927	131900	119044793	957	964	964	957	885
423	20240927	131800	118193862	964	964	964	964	30
424	20240927	131700	118164942	964	963	964	963	108
425	20240927	131600	118060937	963	964	964	963	1597
426	20240927	131500	116523008	964	964	964	964	10
427	20240927	131400	116513368	964	963	964	963	412
428	20240927	131300	116116611	963	960	963	960	3462
429	20240927	131200	112793088	957	957	957	957	0
430	20240927	131100	112793088	957	959	960	957	1590
431	20240927	131000	111266917	959	959	959	959	212
432	20240927	130900	111063609	959	956	959	955	2470
433	20240927	130800	108702081	957	960	960	957	212
434	20240927	130700	108498594	958	959	960	958	104
435	20240927	130600	108398866	960	959	960	959	2355
436	20240927	130500	106139718	959	955	959	955	301
437	20240927	130400	105852259	960	960	960	960	738
438	20240927	130300	105143779	960	948	965	948	12130
439	20240927	130200	93598997	948	948	948	948	1518
440	20240927	130100	92159933	947	943	947	943	12777
441	20240927	130000	80087026	943	943	943	943	820
442	20240927	125900	79313766	943	943	943	943	1871
443	20240927	125800	77549413	942	941	942	940	15991
444	20240927	125700	62510884	942	939	942	939	7283
445	20240927	125600	55660738	939	939	939	939	1000
446	20240927	125500	54721738	939	939	939	939	0
447	20240927	125400	54721738	939	939	939	939	0
448	20240927	125300	54721738	939	939	939	939	0
449	20240927	125200	54721738	939	939	939	939	471
450	20240927	125100	54279469	939	939	939	939	14
451	20240927	125000	54266323	933	935	935	933	400
452	20240927	124900	53892940	940	935	940	935	14
453	20240927	124800	53879845	940	940	940	940	0
454	20240927	124700	53879845	940	940	940	940	0
455	20240927	124600	53879845	940	940	940	940	0
456	20240927	124500	53879845	940	940	940	940	0
457	20240927	124400	53879845	940	940	940	940	1
458	20240927	124300	53878905	937	937	937	937	100
459	20240927	124200	53785205	940	940	940	940	0
460	20240927	124100	53785205	940	940	940	940	400
461	20240927	124000	53409205	940	940	940	940	0
462	20240927	123900	53409205	940	940	940	940	0
463	20240927	123800	53409205	940	940	940	940	0
464	20240927	123700	53409205	940	940	940	940	0
465	20240927	123600	53409205	940	940	940	940	0
466	20240927	123500	53409205	940	940	940	940	0
467	20240927	123400	53409205	940	940	940	940	0
468	20240927	123300	53409205	940	940	940	940	0
469	20240927	123200	53409205	940	940	940	940	0
470	20240927	123100	53409205	940	940	940	940	0
471	20240927	123000	53409205	940	940	940	940	0
472	20240927	122900	53409205	940	938	940	938	398
473	20240927	122800	53035737	938	938	938	938	1000
474	20240927	122700	52097737	938	938	938	938	1951
475	20240927	122600	50267699	938	937	938	937	1240
476	20240927	122500	49104744	938	938	938	938	0
477	20240927	122400	49104744	938	938	938	938	0
478	20240927	122300	49104744	938	938	938	938	0
479	20240927	122200	49104744	938	938	938	938	0
480	20240927	122100	49104744	938	938	938	938	0
481	20240927	122000	49104744	938	938	938	938	0
482	20240927	121900	49104744	938	938	938	938	11
483	20240927	121800	49094426	938	938	938	938	77
484	20240927	121700	49022200	938	938	938	938	0
485	20240927	121600	49022200	938	938	938	938	0
486	20240927	121500	49022200	938	938	938	938	0
487	20240927	121400	49022200	938	938	938	938	0
488	20240927	121300	49022200	938	938	938	938	1
489	20240927	121200	49021262	937	937	937	937	5
490	20240927	121100	49016577	938	938	938	938	0
491	20240927	121000	49016577	938	938	938	938	0
492	20240927	120900	49016577	938	938	938	938	0
493	20240927	120800	49016577	938	938	938	938	0
494	20240927	120700	49016577	938	938	938	938	0
495	20240927	120600	49016577	938	938	938	938	0
496	20240927	120500	49016577	938	937	938	937	10147
497	20240927	120400	39508788	938	938	938	938	0
498	20240927	120300	39508788	938	937	938	937	72
499	20240927	120200	39441322	937	937	937	937	545
500	20240927	120100	38930657	937	937	937	937	0
501	20240927	120000	38930657	937	937	937	937	0
502	20240927	115900	38930657	937	937	937	937	0
503	20240927	115800	38930657	937	937	937	937	20
504	20240927	115700	38911917	937	937	937	937	0
505	20240927	115600	38911917	937	937	937	937	1
506	20240927	115500	38910980	937	937	937	937	0
507	20240927	115400	38910980	937	937	937	937	0
508	20240927	115300	38910980	937	937	937	937	2
509	20240927	115200	38909106	931	931	931	931	558
510	20240927	115100	38389608	938	938	938	938	0
511	20240927	115000	38389608	938	938	938	938	0
512	20240927	114900	38389608	938	938	938	938	0
513	20240927	114800	38389608	938	934	938	934	184
514	20240927	114700	38217620	934	934	934	934	0
515	20240927	114600	38217620	934	934	934	934	0
516	20240927	114500	38217620	934	934	934	934	1
517	20240927	114400	38216686	934	934	934	934	0
518	20240927	114300	38216686	934	934	934	934	0
519	20240927	114200	38216686	934	934	934	934	0
520	20240927	114100	38216686	934	934	934	934	0
521	20240927	114000	38216686	934	934	934	934	0
522	20240927	113900	38216686	934	934	934	934	0
523	20240927	113800	38216686	934	934	934	934	0
524	20240927	113700	38216686	934	934	934	934	0
525	20240927	113600	38216686	934	934	934	934	0
526	20240927	113500	38216686	934	938	938	934	805
527	20240927	113400	37464812	938	938	938	938	0
528	20240927	113300	37464812	938	938	938	938	0
529	20240927	113200	37464812	938	938	938	938	0
530	20240927	113100	37464812	938	938	938	938	2
531	20240927	113000	37462936	938	938	938	938	0
532	20240927	112900	37462936	938	938	938	938	0
533	20240927	112800	37462936	938	938	938	938	0
534	20240927	112700	37462936	938	937	938	937	59
535	20240927	112600	37407643	937	934	937	934	5
536	20240927	112500	37402970	934	934	934	934	102
537	20240927	112400	37307702	934	934	934	934	100
538	20240927	112300	37214302	936	936	936	936	33
539	20240927	112200	37183414	934	934	934	934	0
540	20240927	112100	37183414	934	934	934	934	0
541	20240927	112000	37183414	934	934	934	934	1
542	20240927	111900	37182480	936	935	936	930	2750
543	20240927	111800	34611729	935	935	935	935	351
544	20240927	111700	34283544	935	935	935	935	7
545	20240927	111600	34276999	935	935	935	935	0
546	20240927	111500	34276999	935	935	935	935	0
547	20240927	111400	34276999	935	935	935	935	3000
548	20240927	111300	31471999	936	937	937	936	101
549	20240927	111200	31377462	935	935	935	935	2000
550	20240927	111100	29507462	935	934	935	934	2219
551	20240927	111000	27433915	932	931	932	931	285
552	20240927	110900	27168315	931	931	931	931	0
553	20240927	110800	27168315	931	931	931	931	0
554	20240927	110700	27168315	931	931	931	931	0
555	20240927	110600	27168315	931	931	931	931	0
556	20240927	110500	27168315	931	931	931	931	6
557	20240927	110400	27162729	932	932	932	932	0
558	20240927	110300	27162729	932	932	932	932	0
559	20240927	110200	27162729	932	932	932	932	0
560	20240927	110100	27162729	932	932	932	932	0
561	20240927	110000	27162729	932	932	932	932	0
562	20240927	105900	27162729	932	932	932	932	0
563	20240927	105800	27162729	932	932	932	932	0
564	20240927	105700	27162729	932	932	932	932	0
565	20240927	105600	27162729	932	932	932	932	0
566	20240927	105500	27162729	932	932	932	932	0
567	20240927	105400	27162729	932	932	932	932	0
568	20240927	105300	27162729	932	932	932	932	0
569	20240927	105200	27162729	932	932	932	932	20
570	20240927	105100	27144089	928	928	928	928	0
571	20240927	105000	27144089	928	929	929	928	4712
572	20240927	104900	22771352	928	928	928	928	0
573	20240927	104800	22771352	928	928	928	928	0
574	20240927	104700	22771352	928	928	928	928	0
575	20240927	104600	22771352	928	928	928	928	318
576	20240927	104500	22476248	929	929	929	929	502
577	20240927	104400	22009890	930	931	931	930	441
578	20240927	104300	21599680	931	931	931	931	152
579	20240927	104200	21458168	931	931	931	931	0
580	20240927	104100	21458168	931	931	931	931	0
581	20240927	104000	21458168	931	932	932	931	70
582	20240927	103900	21392948	932	932	932	932	141
583	20240927	103800	21261536	935	935	935	935	1
584	20240927	103700	21260601	935	935	935	935	0
585	20240927	103600	21260601	935	934	935	934	92
586	20240927	103500	21174614	935	935	935	935	0
587	20240927	103400	21174614	935	935	935	935	0
588	20240927	103300	21174614	935	935	935	935	0
589	20240927	103200	21174614	935	935	935	935	0
590	20240927	103100	21174614	935	935	935	935	0
591	20240927	103000	21174614	935	935	935	935	0
592	20240927	102900	21174614	935	935	935	935	0
593	20240927	102800	21174614	935	935	935	935	0
594	20240927	102700	21174614	935	935	935	935	0
595	20240927	102600	21174614	935	935	935	935	0
596	20240927	102500	21174614	935	935	935	935	0
597	20240927	102400	21174614	935	935	935	935	0
598	20240927	102300	21174614	935	935	935	935	0
599	20240927	102200	21174614	935	935	935	935	0
600	20240927	102100	21174614	935	935	935	935	6
601	20240927	102000	21169004	935	935	935	935	5
602	20240927	101900	21164329	935	935	935	935	0
603	20240927	101800	21164329	935	935	935	935	6
604	20240927	101700	21158719	935	935	935	935	2
605	20240927	101600	21156849	935	935	935	935	2
606	20240927	101500	21154979	935	935	935	935	0
607	20240927	101400	21154979	935	935	935	935	0
608	20240927	101300	21154979	935	935	935	935	0
609	20240927	101200	21154979	935	935	935	935	2
610	20240927	101100	21153109	935	935	935	935	0
611	20240927	101000	21153109	935	931	935	931	101
612	20240927	100900	21059074	935	931	935	931	298
613	20240927	100800	20781050	931	934	934	931	194
614	20240927	100700	20599884	934	934	934	934	122
615	20240927	100600	20485936	934	934	934	934	0
616	20240927	100500	20485936	934	934	934	934	1
617	20240927	100400	20485002	934	934	934	934	0
618	20240927	100300	20485002	934	934	934	934	0
619	20240927	100200	20485002	934	934	934	934	0
620	20240927	100100	20485002	934	934	934	934	0
621	20240927	100000	20485002	934	934	934	934	201
622	20240927	095900	20297268	933	933	933	933	0
623	20240927	095800	20297268	933	933	933	933	62
624	20240927	095700	20239422	933	933	933	933	181
625	20240927	095600	20070549	934	934	934	934	0
626	20240927	095500	20070549	934	934	934	934	10
627	20240927	095400	20061209	928	928	928	928	0
628	20240927	095300	20061209	928	928	928	928	5
629	20240927	095200	20056569	934	934	934	934	911
630	20240927	095100	19205695	934	934	934	934	0
631	20240927	095000	19205695	934	928	934	928	14
632	20240927	094900	19192625	928	928	928	928	0
633	20240927	094800	19192625	928	928	928	928	430
634	20240927	094700	18793585	935	935	935	935	0
635	20240927	094600	18793585	935	935	935	935	10
636	20240927	094500	18784235	935	935	935	935	0
637	20240927	094400	18784235	935	935	935	935	0
638	20240927	094300	18784235	935	935	935	935	0
639	20240927	094200	18784235	935	935	935	935	15
640	20240927	094100	18770210	935	935	935	935	25
641	20240927	094000	18746835	935	935	935	935	3
642	20240927	093900	18744030	935	935	935	935	0
643	20240927	093800	18744030	935	935	935	935	0
644	20240927	093700	18744030	935	930	935	928	3837
645	20240927	093600	15180809	935	935	935	935	0
646	20240927	093500	15180809	935	935	935	935	19
647	20240927	093400	15163044	930	935	935	930	2
648	20240927	093300	15161179	937	937	937	937	0
649	20240927	093200	15161179	937	937	937	937	2
650	20240927	093100	15159305	937	937	937	937	1
651	20240927	093000	15158368	938	938	938	938	0
652	20240927	092900	15158368	938	937	938	937	26
653	20240927	092800	15133999	930	937	937	930	8
654	20240927	092700	15126517	938	938	938	938	0
655	20240927	092600	15126517	938	937	938	937	23
656	20240927	092500	15104952	937	937	937	937	72
657	20240927	092400	15037488	937	937	937	937	50
658	20240927	092300	14990638	937	937	937	937	70
659	20240927	092200	14925048	937	937	937	937	0
660	20240927	092100	14925048	937	934	937	934	87
661	20240927	092000	14843613	938	938	938	938	0
662	20240927	091900	14843613	938	938	938	938	0
663	20240927	091800	14843613	938	934	938	934	1812
664	20240927	091700	13151157	938	938	938	938	320
665	20240927	091600	12850997	938	938	938	938	10
666	20240927	091500	12841617	934	938	938	934	325
667	20240927	091400	12537455	940	940	940	940	0
668	20240927	091300	12537455	940	940	940	940	0
669	20240927	091200	12537455	940	940	940	940	0
670	20240927	091100	12537455	940	940	940	940	179
671	20240927	091000	12369195	941	932	941	932	522
672	20240927	090900	11882619	943	943	943	943	0
673	20240927	090800	11882619	943	943	943	943	1
674	20240927	090700	11881676	932	932	932	932	428
675	20240927	090600	11482780	947	940	947	940	2278
676	20240927	090500	9341299	950	940	950	940	4420
677	20240927	090400	5185678	940	929	940	928	3440
678	20240927	090300	1989290	928	927	928	927	797
679	20240927	090200	1249774	928	928	928	928	0
680	20240927	090100	1249774	928	923	928	923	277
681	20240927	090000	993820	926	929	929	926	1070