KissMeData/227100/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204900	477410175	976	976	976	976	377
3	20240924	204800	477410175	976	976	976	976	0
4	20240924	204700	477410175	976	976	976	976	0
5	20240924	204600	477410175	976	976	976	976	0
6	20240924	204500	477410175	976	976	976	976	0
7	20240924	204400	477410175	976	976	976	976	0
8	20240924	204300	477410175	976	976	976	976	0
9	20240924	204200	477410175	976	976	976	976	0
10	20240924	204100	477410175	976	976	976	976	0
11	20240924	204000	477410175	976	976	976	976	0
12	20240924	203900	477410175	976	976	976	976	0
13	20240924	203800	477410175	976	976	976	976	0
14	20240924	203700	477410175	976	976	976	976	0
15	20240924	203600	477410175	976	976	976	976	0
16	20240924	203500	477410175	976	976	976	976	0
17	20240924	203400	477410175	976	976	976	976	0
18	20240924	203300	477410175	976	976	976	976	0
19	20240924	203200	477410175	976	976	976	976	0
20	20240924	203100	477410175	976	976	976	976	0
21	20240924	203000	477410175	976	976	976	976	0
22	20240924	202900	477410175	976	976	976	976	0
23	20240924	202800	477410175	976	976	976	976	0
24	20240924	202700	477410175	976	976	976	976	0
25	20240924	202600	477410175	976	976	976	976	0
26	20240924	202500	477410175	976	976	976	976	0
27	20240924	202400	477410175	976	976	976	976	0
28	20240924	202300	477410175	976	976	976	976	0
29	20240924	202200	477410175	976	976	976	976	0
30	20240924	202100	477410175	976	976	976	976	0
31	20240924	202000	477410175	976	976	976	976	0
32	20240924	201900	477410175	976	976	976	976	377
33	20240924	201800	477410175	976	976	976	976	0
34	20240924	201700	477410175	976	976	976	976	0
35	20240924	201600	477410175	976	976	976	976	0
36	20240924	201500	477410175	976	976	976	976	0
37	20240924	201400	477410175	976	976	976	976	0
38	20240924	201300	477410175	976	976	976	976	0
39	20240924	201200	477410175	976	976	976	976	0
40	20240924	201100	477410175	976	976	976	976	0
41	20240924	201000	477410175	976	976	976	976	0
42	20240924	200900	477410175	976	976	976	976	0
43	20240924	200800	477410175	976	976	976	976	0
44	20240924	200700	477410175	976	976	976	976	0
45	20240924	200600	477410175	976	976	976	976	0
46	20240924	200500	477410175	976	976	976	976	0
47	20240924	200400	477410175	976	976	976	976	0
48	20240924	200300	477410175	976	976	976	976	0
49	20240924	200200	477410175	976	976	976	976	0
50	20240924	200100	477410175	976	976	976	976	0
51	20240924	200000	477410175	976	976	976	976	0
52	20240924	195900	477410175	976	976	976	976	0
53	20240924	195800	477410175	976	976	976	976	0
54	20240924	195700	477410175	976	976	976	976	0
55	20240924	195600	477410175	976	976	976	976	0
56	20240924	195500	477410175	976	976	976	976	0
57	20240924	195400	477410175	976	976	976	976	0
58	20240924	195300	477410175	976	976	976	976	0
59	20240924	195200	477410175	976	976	976	976	0
60	20240924	195100	477410175	976	976	976	976	0
61	20240924	195000	477410175	976	976	976	976	0
62	20240924	194900	477410175	976	976	976	976	377
63	20240924	194800	477410175	976	976	976	976	0
64	20240924	194700	477410175	976	976	976	976	0
65	20240924	194600	477410175	976	976	976	976	0
66	20240924	194500	477410175	976	976	976	976	0
67	20240924	194400	477410175	976	976	976	976	0
68	20240924	194300	477410175	976	976	976	976	0
69	20240924	194200	477410175	976	976	976	976	0
70	20240924	194100	477410175	976	976	976	976	0
71	20240924	194000	477410175	976	976	976	976	0
72	20240924	193900	477410175	976	976	976	976	0
73	20240924	193800	477410175	976	976	976	976	0
74	20240924	193700	477410175	976	976	976	976	0
75	20240924	193600	477410175	976	976	976	976	0
76	20240924	193500	477410175	976	976	976	976	0
77	20240924	193400	477410175	976	976	976	976	0
78	20240924	193300	477410175	976	976	976	976	0
79	20240924	193200	477410175	976	976	976	976	0
80	20240924	193100	477410175	976	976	976	976	0
81	20240924	193000	477410175	976	976	976	976	0
82	20240924	192900	477410175	976	976	976	976	0
83	20240924	192800	477410175	976	976	976	976	0
84	20240924	192700	477410175	976	976	976	976	0
85	20240924	192600	477410175	976	976	976	976	0
86	20240924	192500	477410175	976	976	976	976	0
87	20240924	192400	477410175	976	976	976	976	0
88	20240924	192300	477410175	976	976	976	976	0
89	20240924	192200	477410175	976	976	976	976	0
90	20240924	192100	477410175	976	976	976	976	0
91	20240924	192000	477410175	976	976	976	976	0
92	20240924	191900	477410175	976	976	976	976	377
93	20240924	191800	477410175	976	976	976	976	0
94	20240924	191700	477410175	976	976	976	976	0
95	20240924	191600	477410175	976	976	976	976	0
96	20240924	191500	477410175	976	976	976	976	0
97	20240924	191400	477410175	976	976	976	976	0
98	20240924	191300	477410175	976	976	976	976	0
99	20240924	191200	477410175	976	976	976	976	0
100	20240924	191100	477410175	976	976	976	976	0
101	20240924	191000	477410175	976	976	976	976	0
102	20240924	190900	477410175	976	976	976	976	0
103	20240924	190800	477410175	976	976	976	976	0
104	20240924	190700	477410175	976	976	976	976	0
105	20240924	190600	477410175	976	976	976	976	0
106	20240924	190500	477410175	976	976	976	976	0
107	20240924	190400	477410175	976	976	976	976	0
108	20240924	190300	477410175	976	976	976	976	0
109	20240924	190200	477410175	976	976	976	976	0
110	20240924	190100	477410175	976	976	976	976	0
111	20240924	190000	477410175	976	976	976	976	0
112	20240924	185900	477410175	976	976	976	976	0
113	20240924	185800	477410175	976	976	976	976	0
114	20240924	185700	477410175	976	976	976	976	0
115	20240924	185600	477410175	976	976	976	976	0
116	20240924	185500	477410175	976	976	976	976	0
117	20240924	185400	477410175	976	976	976	976	0
118	20240924	185300	477410175	976	976	976	976	0
119	20240924	185200	477410175	976	976	976	976	0
120	20240924	185100	477410175	976	976	976	976	0
121	20240924	185000	477410175	976	976	976	976	0
122	20240924	184900	477410175	976	976	976	976	377
123	20240924	184800	477410175	976	976	976	976	0
124	20240924	184700	477410175	976	976	976	976	0
125	20240924	184600	477410175	976	976	976	976	0
126	20240924	184500	477410175	976	976	976	976	0
127	20240924	184400	477410175	976	976	976	976	0
128	20240924	184300	477410175	976	976	976	976	0
129	20240924	184200	477410175	976	976	976	976	0
130	20240924	184100	477410175	976	976	976	976	0
131	20240924	184000	477410175	976	976	976	976	0
132	20240924	183900	477410175	976	976	976	976	0
133	20240924	183800	477410175	976	976	976	976	0
134	20240924	183700	477410175	976	976	976	976	0
135	20240924	183600	477410175	976	976	976	976	0
136	20240924	183500	477410175	976	976	976	976	0
137	20240924	183400	477410175	976	976	976	976	0
138	20240924	183300	477410175	976	976	976	976	0
139	20240924	183200	477410175	976	976	976	976	0
140	20240924	183100	477410175	976	976	976	976	0
141	20240924	183000	477410175	976	976	976	976	0
142	20240924	182900	477410175	976	976	976	976	0
143	20240924	182800	477410175	976	976	976	976	0
144	20240924	182700	477410175	976	976	976	976	0
145	20240924	182600	477410175	976	976	976	976	0
146	20240924	182500	477410175	976	976	976	976	0
147	20240924	182400	477410175	976	976	976	976	0
148	20240924	182300	477410175	976	976	976	976	0
149	20240924	182200	477410175	976	976	976	976	0
150	20240924	182100	477410175	976	976	976	976	0
151	20240924	182000	477410175	976	976	976	976	0
152	20240924	181900	477410175	976	976	976	976	377
153	20240924	181800	477410175	976	976	976	976	0
154	20240924	181700	477410175	976	976	976	976	0
155	20240924	181600	477410175	976	976	976	976	0
156	20240924	181500	477410175	976	976	976	976	0
157	20240924	181400	477410175	976	976	976	976	0
158	20240924	181300	477410175	976	976	976	976	0
159	20240924	181200	477410175	976	976	976	976	0
160	20240924	181100	477410175	976	976	976	976	0
161	20240924	181000	477410175	976	976	976	976	0
162	20240924	180900	477410175	976	976	976	976	0
163	20240924	180800	477410175	976	976	976	976	0
164	20240924	180700	477410175	976	976	976	976	0
165	20240924	180600	477410175	976	976	976	976	0
166	20240924	180500	477410175	976	976	976	976	0
167	20240924	180400	477410175	976	976	976	976	0
168	20240924	180300	477410175	976	976	976	976	0
169	20240924	180200	477410175	976	976	976	976	0
170	20240924	180100	477410175	976	976	976	976	0
171	20240924	180000	477410175	976	976	976	976	0
172	20240924	175900	477410175	976	976	976	976	0
173	20240924	175800	477410175	976	976	976	976	0
174	20240924	175700	477410175	976	976	976	976	0
175	20240924	175600	477410175	976	976	976	976	0
176	20240924	175500	477410175	976	976	976	976	0
177	20240924	175400	477410175	976	976	976	976	0
178	20240924	175300	477410175	976	976	976	976	0
179	20240924	175200	477410175	976	976	976	976	0
180	20240924	175100	477410175	976	976	976	976	0
181	20240924	175000	477410175	976	976	976	976	0
182	20240924	174900	477410175	976	976	976	976	377
183	20240924	174800	477410175	976	976	976	976	0
184	20240924	174700	477410175	976	976	976	976	0
185	20240924	174600	477410175	976	976	976	976	0
186	20240924	174500	477410175	976	976	976	976	0
187	20240924	174400	477410175	976	976	976	976	0
188	20240924	174300	477410175	976	976	976	976	0
189	20240924	174200	477410175	976	976	976	976	0
190	20240924	174100	477410175	976	976	976	976	0
191	20240924	174000	477410175	976	976	976	976	0
192	20240924	173900	477410175	976	976	976	976	0
193	20240924	173800	477410175	976	976	976	976	0
194	20240924	173700	477410175	976	976	976	976	0
195	20240924	173600	477410175	976	976	976	976	0
196	20240924	173500	477410175	976	976	976	976	0
197	20240924	173400	477410175	976	976	976	976	0
198	20240924	173300	477410175	976	976	976	976	0
199	20240924	173200	477410175	976	976	976	976	0
200	20240924	173100	477410175	976	976	976	976	0
201	20240924	173000	477410175	976	976	976	976	0
202	20240924	172900	477410175	976	976	976	976	0
203	20240924	172800	477410175	976	976	976	976	0
204	20240924	172700	477410175	976	976	976	976	0
205	20240924	172600	477410175	976	976	976	976	0
206	20240924	172500	477410175	976	976	976	976	0
207	20240924	172400	477410175	976	976	976	976	0
208	20240924	172300	477410175	976	976	976	976	0
209	20240924	172200	477410175	976	976	976	976	0
210	20240924	172100	477410175	976	976	976	976	0
211	20240924	172000	477410175	976	976	976	976	0
212	20240924	171900	477410175	976	976	976	976	377
213	20240924	171800	477410175	976	976	976	976	0
214	20240924	171700	477410175	976	976	976	976	0
215	20240924	171600	477410175	976	976	976	976	0
216	20240924	171500	477410175	976	976	976	976	0
217	20240924	171400	477410175	976	976	976	976	0
218	20240924	171300	477410175	976	976	976	976	0
219	20240924	171200	477410175	976	976	976	976	0
220	20240924	171100	477410175	976	976	976	976	0
221	20240924	171000	477410175	976	976	976	976	0
222	20240924	170900	477410175	976	976	976	976	0
223	20240924	170800	477410175	976	976	976	976	0
224	20240924	170700	477410175	976	976	976	976	0
225	20240924	170600	477410175	976	976	976	976	0
226	20240924	170500	477410175	976	976	976	976	0
227	20240924	170400	477410175	976	976	976	976	0
228	20240924	170300	477410175	976	976	976	976	0
229	20240924	170200	477410175	976	976	976	976	0
230	20240924	170100	477410175	976	976	976	976	0
231	20240924	170000	477410175	976	976	976	976	0
232	20240924	165900	477410175	976	976	976	976	0
233	20240924	165800	477410175	976	976	976	976	0
234	20240924	165700	477410175	976	976	976	976	0
235	20240924	165600	477410175	976	976	976	976	0
236	20240924	165500	477410175	976	976	976	976	0
237	20240924	165400	477410175	976	976	976	976	0
238	20240924	165300	477410175	976	976	976	976	0
239	20240924	165200	477410175	976	976	976	976	0
240	20240924	165100	477410175	976	976	976	976	0
241	20240924	165000	477410175	976	976	976	976	0
242	20240924	164900	477410175	976	976	976	976	377
243	20240924	164800	477410175	976	976	976	976	0
244	20240924	164700	477410175	976	976	976	976	0
245	20240924	164600	477410175	976	976	976	976	0
246	20240924	164500	477410175	976	976	976	976	0
247	20240924	164400	477410175	976	976	976	976	0
248	20240924	164300	477410175	976	976	976	976	0
249	20240924	164200	477410175	976	976	976	976	0
250	20240924	164100	477410175	976	976	976	976	0
251	20240924	164000	477410175	976	976	976	976	0
252	20240924	163900	477410175	976	976	976	976	0
253	20240924	163800	477410175	976	976	976	976	0
254	20240924	163700	477410175	976	976	976	976	0
255	20240924	163600	477410175	976	976	976	976	0
256	20240924	163500	477410175	976	976	976	976	0
257	20240924	163400	477410175	976	976	976	976	0
258	20240924	163300	477410175	976	976	976	976	0
259	20240924	163200	477410175	976	976	976	976	0
260	20240924	163100	477410175	976	976	976	976	0
261	20240924	163000	477410175	976	976	976	976	0
262	20240924	162900	477410175	976	976	976	976	0
263	20240924	162800	477410175	976	976	976	976	0
264	20240924	162700	477410175	976	976	976	976	0
265	20240924	162600	477410175	976	976	976	976	0
266	20240924	162500	477410175	976	976	976	976	0
267	20240924	162400	477410175	976	976	976	976	0
268	20240924	162300	477410175	976	976	976	976	0
269	20240924	162200	477410175	976	976	976	976	0
270	20240924	162100	477410175	976	976	976	976	0
271	20240924	162000	477410175	976	976	976	976	0
272	20240924	161900	477410175	976	976	976	976	377
273	20240924	161800	477410175	976	976	976	976	0
274	20240924	161700	477410175	976	976	976	976	0
275	20240924	161600	477410175	976	976	976	976	0
276	20240924	161500	477410175	976	976	976	976	0
277	20240924	161400	477410175	976	976	976	976	0
278	20240924	161300	477410175	976	976	976	976	0
279	20240924	161200	477410175	976	976	976	976	0
280	20240924	161100	477410175	976	976	976	976	0
281	20240924	161000	477410175	976	976	976	976	0
282	20240924	160900	477410175	976	976	976	976	0
283	20240924	160800	477410175	976	976	976	976	0
284	20240924	160700	477410175	976	976	976	976	0
285	20240924	160600	477410175	976	976	976	976	0
286	20240924	160500	477410175	976	976	976	976	0
287	20240924	160400	477410175	976	976	976	976	0
288	20240924	160300	477410175	976	976	976	976	0
289	20240924	160200	477410175	976	976	976	976	0
290	20240924	160100	477410175	976	976	976	976	0
291	20240924	160000	477410175	976	976	976	976	0
292	20240924	155900	477410175	976	976	976	976	0
293	20240924	155800	477410175	976	976	976	976	0
294	20240924	155700	477410175	976	976	976	976	0
295	20240924	155600	477410175	976	976	976	976	0
296	20240924	155500	477410175	976	976	976	976	0
297	20240924	155400	477410175	976	976	976	976	0
298	20240924	155300	477410175	976	976	976	976	0
299	20240924	155200	477410175	976	976	976	976	0
300	20240924	155100	477410175	976	976	976	976	0
301	20240924	155000	477410175	976	976	976	976	0
302	20240924	154900	477410175	976	976	976	976	377
303	20240924	154800	477410175	976	976	976	976	0
304	20240924	154700	477410175	976	976	976	976	0
305	20240924	154600	477410175	976	976	976	976	0
306	20240924	154500	477410175	976	976	976	976	0
307	20240924	154400	477410175	976	976	976	976	0
308	20240924	154300	477410175	976	976	976	976	0
309	20240924	154200	477410175	976	976	976	976	0
310	20240924	154100	477410175	976	976	976	976	0
311	20240924	154000	477410175	976	976	976	976	0
312	20240924	153900	477410175	976	976	976	976	0
313	20240924	153800	477410175	976	976	976	976	0
314	20240924	153700	477410175	976	976	976	976	0
315	20240924	153600	477410175	976	976	976	976	0
316	20240924	153500	477410175	976	976	976	976	0
317	20240924	153400	477410175	976	976	976	976	0
318	20240924	153300	477410175	976	976	976	976	0
319	20240924	153200	477410175	976	976	976	976	0
320	20240924	153100	477410175	976	976	976	976	0
321	20240924	153000	477410175	976	976	976	976	0
322	20240924	152900	477410175	976	976	976	976	0
323	20240924	152800	477410175	976	976	976	976	0
324	20240924	152700	477410175	976	976	976	976	0
325	20240924	152600	477410175	976	976	976	976	0
326	20240924	152500	477410175	976	976	976	976	0
327	20240924	152400	477410175	976	976	976	976	0
328	20240924	152300	477410175	976	976	976	976	0
329	20240924	152200	477410175	976	976	976	976	0
330	20240924	152100	477410175	976	976	976	976	0
331	20240924	152000	477410175	976	976	976	976	0
332	20240924	151900	477410175	976	976	976	976	0
333	20240924	151800	477410175	976	976	976	976	0
334	20240924	151700	477410175	976	976	976	976	0
335	20240924	151600	477410175	976	976	976	976	0
336	20240924	151500	477410175	976	976	976	976	0
337	20240924	151400	477410175	976	976	976	976	0
338	20240924	151300	477410175	976	976	976	976	0
339	20240924	151200	477410175	976	976	976	976	0
340	20240924	151100	477410175	976	976	976	976	0
341	20240924	151000	477410175	976	976	976	976	377
342	20240924	150900	477042223	976	976	976	976	200
343	20240924	150800	476847023	976	976	976	976	0
344	20240924	150700	476847023	976	976	976	976	0
345	20240924	150600	476847023	976	976	976	976	0
346	20240924	150500	476847023	976	976	976	976	0
347	20240924	150400	476847023	976	976	976	976	0
348	20240924	150300	476847023	976	976	976	976	0
349	20240924	150200	476847023	976	976	976	976	0
350	20240924	150100	476847023	976	976	976	976	0
351	20240924	150000	476847023	976	976	976	976	0
352	20240924	145900	476847023	976	976	976	976	0
353	20240924	145800	476847023	976	976	976	976	0
354	20240924	145700	476847023	976	976	976	976	0
355	20240924	145600	476847023	976	976	976	976	0
356	20240924	145500	476847023	976	976	976	976	0
357	20240924	145400	476847023	976	976	976	976	0
358	20240924	145300	476847023	976	976	976	976	0
359	20240924	145200	476847023	976	976	976	976	0
360	20240924	145100	476847023	976	976	976	976	0
361	20240924	145000	476847023	976	976	976	976	0
362	20240924	144900	476847023	976	976	976	976	0
363	20240924	144800	476847023	976	976	976	976	0
364	20240924	144700	476847023	976	976	976	976	0
365	20240924	144600	476847023	976	976	976	976	0
366	20240924	144500	476847023	976	976	976	976	50
367	20240924	144400	476798223	976	976	976	976	0
368	20240924	144300	476798223	976	976	976	976	0
369	20240924	144200	476798223	976	976	976	976	0
370	20240924	144100	476798223	976	976	976	976	0
371	20240924	144000	476798223	976	976	976	976	0
372	20240924	143900	476798223	976	976	976	976	0
373	20240924	143800	476798223	976	976	976	976	299
374	20240924	143700	476506399	976	976	976	976	0
375	20240924	143600	476506399	976	976	976	976	0
376	20240924	143500	476506399	976	976	976	976	0
377	20240924	143400	476506399	976	976	976	976	0
378	20240924	143300	476506399	976	976	976	976	30
379	20240924	143200	476477119	976	976	976	976	0
380	20240924	143100	476477119	976	976	976	976	10
381	20240924	143000	476467359	976	976	976	976	0
382	20240924	142900	476467359	976	976	976	976	0
383	20240924	142800	476467359	976	976	976	976	2
384	20240924	142700	476465407	976	976	976	976	0
385	20240924	142600	476465407	976	976	976	976	0
386	20240924	142500	476465407	976	976	976	976	0
387	20240924	142400	476465407	976	976	976	976	1
388	20240924	142300	476464431	976	976	976	976	0
389	20240924	142200	476464431	976	976	976	976	0
390	20240924	142100	476464431	976	976	976	976	0
391	20240924	142000	476464431	976	976	976	976	0
392	20240924	141900	476464431	976	976	976	976	0
393	20240924	141800	476464431	976	976	976	976	160
394	20240924	141700	476308271	976	976	976	976	0
395	20240924	141600	476308271	976	976	976	976	0
396	20240924	141500	476308271	976	976	976	976	0
397	20240924	141400	476308271	976	976	976	976	0
398	20240924	141300	476308271	976	976	976	976	0
399	20240924	141200	476308271	976	976	976	976	0
400	20240924	141100	476308271	976	976	976	976	221
401	20240924	141000	476092575	976	976	976	976	100
402	20240924	140900	475994975	976	976	976	976	0
403	20240924	140800	475994975	976	976	976	976	0
404	20240924	140700	475994975	976	976	976	976	0
405	20240924	140600	475994975	976	976	976	976	0
406	20240924	140500	475994975	976	976	976	976	0
407	20240924	140400	475994975	976	976	976	976	0
408	20240924	140300	475994975	976	976	976	976	0
409	20240924	140200	475994975	976	976	976	976	0
410	20240924	140100	475994975	976	976	976	976	0
411	20240924	140000	475994975	976	976	976	976	0
412	20240924	135900	475994975	976	976	976	976	0
413	20240924	135800	475994975	976	976	976	976	0
414	20240924	135700	475994975	976	976	976	976	0
415	20240924	135600	475994975	976	976	976	976	0
416	20240924	135500	475994975	976	976	976	976	0
417	20240924	135400	475994975	976	976	976	976	0
418	20240924	135300	475994975	976	976	976	976	0
419	20240924	135200	475994975	976	976	976	976	0
420	20240924	135100	475994975	976	976	976	976	0
421	20240924	135000	475994975	976	976	976	976	0
422	20240924	134900	475994975	976	976	976	976	0
423	20240924	134800	475994975	976	976	976	976	0
424	20240924	134700	475994975	976	976	976	976	3626
425	20240924	134600	472455999	976	976	976	976	0
426	20240924	134500	472455999	976	976	976	976	0
427	20240924	134400	472455999	976	976	976	976	0
428	20240924	134300	472455999	976	976	976	976	0
429	20240924	134200	472455999	976	976	976	976	0
430	20240924	134100	472455999	976	976	976	976	0
431	20240924	134000	472455999	976	976	976	976	29
432	20240924	133900	472427695	976	976	976	976	0
433	20240924	133800	472427695	976	976	976	976	0
434	20240924	133700	472427695	976	976	976	976	0
435	20240924	133600	472427695	976	976	976	976	0
436	20240924	133500	472427695	976	976	976	976	0
437	20240924	133400	472427695	976	976	976	976	0
438	20240924	133300	472427695	976	976	976	976	0
439	20240924	133200	472427695	976	976	976	976	0
440	20240924	133100	472427695	976	976	976	976	0
441	20240924	133000	472427695	976	976	976	976	300
442	20240924	132900	472134895	976	976	976	976	0
443	20240924	132800	472134895	976	976	976	976	0
444	20240924	132700	472134895	976	976	976	976	0
445	20240924	132600	472134895	976	976	976	976	0
446	20240924	132500	472134895	976	976	976	976	0
447	20240924	132400	472134895	976	976	976	976	0
448	20240924	132300	472134895	976	976	976	976	20
449	20240924	132200	472115375	976	976	976	976	0
450	20240924	132100	472115375	976	976	976	976	2
451	20240924	132000	472113423	976	976	976	976	0
452	20240924	131900	472113423	976	976	976	976	0
453	20240924	131800	472113423	976	976	976	976	0
454	20240924	131700	472113423	976	976	976	976	0
455	20240924	131600	472113423	976	976	976	976	0
456	20240924	131500	472113423	976	976	976	976	8
457	20240924	131400	472105615	976	976	976	976	0
458	20240924	131300	472105615	976	976	976	976	0
459	20240924	131200	472105615	976	976	976	976	0
460	20240924	131100	472105615	976	976	976	976	0
461	20240924	131000	472105615	976	976	976	976	0
462	20240924	130900	472105615	976	976	976	976	0
463	20240924	130800	472105615	976	976	976	976	0
464	20240924	130700	472105615	976	976	976	976	0
465	20240924	130600	472105615	976	976	976	976	0
466	20240924	130500	472105615	976	976	976	976	700
467	20240924	130400	471422415	976	976	976	976	0
468	20240924	130300	471422415	976	976	976	976	0
469	20240924	130200	471422415	976	976	976	976	0
470	20240924	130100	471422415	976	976	976	976	0
471	20240924	130000	471422415	976	976	976	976	0
472	20240924	125900	471422415	976	976	976	976	128
473	20240924	125800	471297487	976	976	976	976	0
474	20240924	125700	471297487	976	976	976	976	0
475	20240924	125600	471297487	976	976	976	976	0
476	20240924	125500	471297487	976	976	976	976	0
477	20240924	125400	471297487	976	976	976	976	0
478	20240924	125300	471297487	976	976	976	976	0
479	20240924	125200	471297487	976	976	976	976	0
480	20240924	125100	471297487	976	976	976	976	0
481	20240924	125000	471297487	976	976	976	976	184
482	20240924	124900	471117903	976	976	976	976	0
483	20240924	124800	471117903	976	976	976	976	200
484	20240924	124700	470922703	976	976	976	976	0
485	20240924	124600	470922703	976	976	976	976	0
486	20240924	124500	470922703	976	976	976	976	262
487	20240924	124400	470666991	976	976	976	976	0
488	20240924	124300	470666991	976	976	976	976	0
489	20240924	124200	470666991	976	976	976	976	0
490	20240924	124100	470666991	976	976	976	976	100
491	20240924	124000	470569391	976	976	976	976	0
492	20240924	123900	470569391	976	976	976	976	0
493	20240924	123800	470569391	976	976	976	976	0
494	20240924	123700	470569391	976	976	976	976	0
495	20240924	123600	470569391	976	976	976	976	0
496	20240924	123500	470569391	976	976	976	976	0
497	20240924	123400	470569391	976	976	976	976	0
498	20240924	123300	470569391	976	976	976	976	0
499	20240924	123200	470569391	976	976	976	976	0
500	20240924	123100	470569391	976	976	976	976	0
501	20240924	123000	470569391	976	976	976	976	0
502	20240924	122900	470569391	976	976	976	976	0
503	20240924	122800	470569391	976	976	976	976	0
504	20240924	122700	470569391	976	976	976	976	52
505	20240924	122600	470518639	976	976	976	976	0
506	20240924	122500	470518639	976	976	976	976	0
507	20240924	122400	470518639	976	976	976	976	0
508	20240924	122300	470518639	976	976	976	976	0
509	20240924	122200	470518639	976	976	976	976	0
510	20240924	122100	470518639	976	976	976	976	10
511	20240924	122000	470508879	976	976	976	976	0
512	20240924	121900	470508879	976	976	976	976	0
513	20240924	121800	470508879	976	976	976	976	0
514	20240924	121700	470508879	976	976	976	976	0
515	20240924	121600	470508879	976	976	976	976	0
516	20240924	121500	470508879	976	976	976	976	312
517	20240924	121400	470204367	976	976	976	976	0
518	20240924	121300	470204367	976	976	976	976	2506
519	20240924	121200	467758511	976	976	976	976	0
520	20240924	121100	467758511	976	976	976	976	0
521	20240924	121000	467758511	976	976	976	976	71
522	20240924	120900	467689215	976	976	976	976	15000
523	20240924	120800	453049215	976	976	976	976	0
524	20240924	120700	453049215	976	976	976	976	0
525	20240924	120600	453049215	976	976	976	976	4411
526	20240924	120500	448744079	976	976	976	976	0
527	20240924	120400	448744079	976	976	976	976	100
528	20240924	120300	448646479	976	976	976	976	0
529	20240924	120200	448646479	976	976	976	976	3401
530	20240924	120100	445327103	976	976	976	976	8
531	20240924	120000	445319295	976	976	976	976	0
532	20240924	115900	445319295	976	976	976	976	0
533	20240924	115800	445319295	976	976	976	976	0
534	20240924	115700	445319295	976	976	976	976	0
535	20240924	115600	445319295	976	976	976	976	0
536	20240924	115500	445319295	976	976	976	976	0
537	20240924	115400	445319295	976	976	976	976	0
538	20240924	115300	445319295	976	976	976	976	0
539	20240924	115200	445319295	976	976	976	976	0
540	20240924	115100	445319295	976	976	976	976	0
541	20240924	115000	445319295	976	976	976	976	0
542	20240924	114900	445319295	976	976	976	976	0
543	20240924	114800	445319295	976	976	976	976	99
544	20240924	114700	445222671	976	976	976	976	0
545	20240924	114600	445222671	976	976	976	976	0
546	20240924	114500	445222671	976	976	976	976	0
547	20240924	114400	445222671	976	976	976	976	1
548	20240924	114300	445221695	976	976	976	976	0
549	20240924	114200	445221695	976	976	976	976	0
550	20240924	114100	445221695	976	976	976	976	0
551	20240924	114000	445221695	976	976	976	976	0
552	20240924	113900	445221695	976	976	976	976	0
553	20240924	113800	445221695	976	976	976	976	1
554	20240924	113700	445220719	976	976	976	976	19813
555	20240924	113600	425883231	976	976	976	976	800
556	20240924	113500	425102431	976	976	976	976	0
557	20240924	113400	425102431	976	976	976	976	150
558	20240924	113300	424956031	976	976	976	976	1001
559	20240924	113200	423979055	976	976	976	976	0
560	20240924	113100	423979055	976	976	976	976	0
561	20240924	113000	423979055	976	976	976	976	0
562	20240924	112900	423979055	976	976	976	976	0
563	20240924	112800	423979055	976	976	976	976	0
564	20240924	112700	423979055	976	976	976	976	0
565	20240924	112600	423979055	976	976	976	976	0
566	20240924	112500	423979055	976	976	976	976	0
567	20240924	112400	423979055	976	976	976	976	0
568	20240924	112300	423979055	976	976	976	976	0
569	20240924	112200	423979055	976	976	976	976	0
570	20240924	112100	423979055	976	976	976	976	0
571	20240924	112000	423979055	976	976	976	976	100
572	20240924	111900	423881455	976	976	976	976	0
573	20240924	111800	423881455	976	976	976	976	20
574	20240924	111700	423861935	976	976	976	976	0
575	20240924	111600	423861935	976	976	976	976	1
576	20240924	111500	423860959	976	976	976	976	1
577	20240924	111400	423859983	976	976	976	976	90
578	20240924	111300	423772143	976	976	976	976	8915
579	20240924	111200	415071103	976	976	976	976	3000
580	20240924	111100	412143103	976	976	976	976	0
581	20240924	111000	412143103	976	976	976	976	1650
582	20240924	110900	410532703	976	976	976	976	0
583	20240924	110800	410532703	976	976	976	976	0
584	20240924	110700	410532703	976	976	976	976	109
585	20240924	110600	410426319	976	976	976	976	0
586	20240924	110500	410426319	976	976	976	976	0
587	20240924	110400	410426319	976	976	976	976	200
588	20240924	110300	410231119	976	976	976	976	0
589	20240924	110200	410231119	976	976	976	976	100
590	20240924	110100	410133519	976	976	976	976	0
591	20240924	110000	410133519	976	976	976	976	0
592	20240924	105900	410133519	976	976	976	976	0
593	20240924	105800	410133519	976	976	976	976	0
594	20240924	105700	410133519	976	976	976	976	0
595	20240924	105600	410133519	976	976	976	976	0
596	20240924	105500	410133519	976	976	976	976	0
597	20240924	105400	410133519	976	976	976	976	1000
598	20240924	105300	409157519	976	976	976	976	0
599	20240924	105200	409157519	976	976	976	976	0
600	20240924	105100	409157519	976	976	976	976	1000
601	20240924	105000	408181519	976	976	976	976	201
602	20240924	104900	407985343	976	976	976	976	0
603	20240924	104800	407985343	976	976	976	976	0
604	20240924	104700	407985343	976	976	976	976	1
605	20240924	104600	407984367	976	976	976	976	0
606	20240924	104500	407984367	976	976	976	976	10100
607	20240924	104400	398126767	976	976	976	976	40
608	20240924	104300	398087727	976	976	976	976	400
609	20240924	104200	397697327	976	976	976	976	0
610	20240924	104100	397697327	976	976	976	976	0
611	20240924	104000	397697327	976	976	976	976	800
612	20240924	103900	396916527	976	976	976	976	16
613	20240924	103800	396900911	976	976	976	976	0
614	20240924	103700	396900911	976	976	976	976	0
615	20240924	103600	396900911	976	976	976	976	0
616	20240924	103500	396900911	976	976	976	976	0
617	20240924	103400	396900911	976	976	976	976	25
618	20240924	103300	396876511	976	976	976	976	0
619	20240924	103200	396876511	976	976	976	976	0
620	20240924	103100	396876511	976	976	976	976	0
621	20240924	103000	396876511	976	976	976	976	0
622	20240924	102900	396876511	976	976	976	976	15
623	20240924	102800	396861871	976	976	976	976	5785
624	20240924	102700	391215711	976	976	976	976	0
625	20240924	102600	391215711	976	976	976	976	0
626	20240924	102500	391215711	976	976	976	976	0
627	20240924	102400	391215711	976	976	976	976	100
628	20240924	102300	391118111	976	976	976	976	0
629	20240924	102200	391118111	976	976	976	976	0
630	20240924	102100	391118111	976	976	976	976	0
631	20240924	102000	391118111	976	976	976	976	5
632	20240924	101900	391113231	976	976	976	976	0
633	20240924	101800	391113231	976	976	976	976	7
634	20240924	101700	391106399	976	976	976	976	0
635	20240924	101600	391106399	976	976	976	976	5
636	20240924	101500	391101519	976	976	976	976	0
637	20240924	101400	391101519	976	976	976	976	0
638	20240924	101300	391101519	976	976	976	976	100
639	20240924	101200	391003919	976	976	976	976	0
640	20240924	101100	391003919	976	976	976	976	0
641	20240924	101000	391003919	976	976	976	976	0
642	20240924	100900	391003919	976	976	976	976	149
643	20240924	100800	390858495	976	976	976	976	250
644	20240924	100700	390614495	976	976	976	976	0
645	20240924	100600	390614495	976	976	976	976	10
646	20240924	100500	390604735	976	976	976	976	0
647	20240924	100400	390604735	976	976	976	976	301
648	20240924	100300	390310959	976	976	976	976	0
649	20240924	100200	390310959	976	976	976	976	200
650	20240924	100100	390115759	976	976	976	976	0
651	20240924	100000	390115759	976	976	976	976	0
652	20240924	095900	390115759	976	976	976	976	0
653	20240924	095800	390115759	976	976	976	976	0
654	20240924	095700	390115759	976	976	976	976	2017
655	20240924	095600	388147167	976	976	976	976	200
656	20240924	095500	387951967	976	976	976	976	7840
657	20240924	095400	380300127	976	976	976	976	288
658	20240924	095300	380019039	976	976	976	976	180
659	20240924	095200	379843359	976	976	976	976	517
660	20240924	095100	379338767	976	976	976	976	9100
661	20240924	095000	370457167	976	976	976	976	200
662	20240924	094900	370261967	976	976	976	976	0
663	20240924	094800	370261967	976	976	976	976	0
664	20240924	094700	370261967	976	976	976	976	1
665	20240924	094600	370260991	976	976	976	976	88
666	20240924	094500	370175103	976	976	976	976	0
667	20240924	094400	370175103	976	976	976	976	544
668	20240924	094300	369644159	976	976	976	976	595
669	20240924	094200	369063439	976	976	976	976	511
670	20240924	094100	368564703	976	976	976	976	0
671	20240924	094000	368564703	976	976	976	976	0
672	20240924	093900	368564703	976	976	976	976	4351
673	20240924	093800	364318127	976	976	976	976	10
674	20240924	093700	364308367	976	976	976	976	1
675	20240924	093600	364307391	976	976	976	976	612
676	20240924	093500	363710079	976	976	976	976	2
677	20240924	093400	363708127	976	976	976	976	1
678	20240924	093300	363707151	976	976	976	976	100
679	20240924	093200	363609551	976	976	976	976	0
680	20240924	093100	363609551	976	976	976	976	10
681	20240924	093000	363599791	976	976	976	976	5
682	20240924	092900	363594911	976	976	976	976	5
683	20240924	092800	363590031	976	976	976	976	0
684	20240924	092700	363590031	976	976	976	976	500
685	20240924	092600	363102031	976	976	976	976	30015
686	20240924	092500	333807391	976	976	976	976	215
687	20240924	092400	333597551	976	976	976	976	0
688	20240924	092300	333597551	976	976	976	976	25
689	20240924	092200	333573151	976	976	976	976	5033
690	20240924	092100	328660943	976	976	976	976	10246
691	20240924	092000	318660847	976	976	976	976	4499
692	20240924	091900	314269823	976	976	976	976	48
693	20240924	091800	314222975	976	976	976	976	5
694	20240924	091700	314218095	976	976	976	976	100
695	20240924	091600	314120495	976	976	976	976	263
696	20240924	091500	313863807	976	976	976	976	710
697	20240924	091400	313170847	976	976	976	976	1301
698	20240924	091300	311901071	976	976	976	976	315
699	20240924	091200	311593631	976	976	976	976	2180
700	20240924	091100	309465951	976	976	976	976	845
701	20240924	091000	308641231	976	976	976	976	2578
702	20240924	090900	306125103	976	976	976	976	5514
703	20240924	090800	300743439	976	976	976	976	4478
704	20240924	090700	296372911	976	976	976	976	3221
705	20240924	090600	293229215	976	976	976	976	19600
706	20240924	090500	274099615	976	976	976	976	7370
707	20240924	090400	266906495	976	976	976	976	13876
708	20240924	090300	253363519	976	976	976	976	36345
709	20240924	090200	217890799	976	976	976	976	223248
710	20240924	090100	0	751	751	751	751	0
711	20240924	090000	0	751	751	751	751	0