KissMeData/273060/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	210300	110945829	922	922	922	922	3963
3	20240923	210200	110945829	922	922	922	922	0
4	20240923	210100	110945829	922	922	922	922	0
5	20240923	210000	110945829	922	922	922	922	0
6	20240923	205900	110945829	922	922	922	922	0
7	20240923	205800	110945829	922	922	922	922	0
8	20240923	205700	110945829	922	922	922	922	0
9	20240923	205600	110945829	922	922	922	922	0
10	20240923	205500	110945829	922	922	922	922	0
11	20240923	205400	110945829	922	922	922	922	0
12	20240923	205300	110945829	922	922	922	922	0
13	20240923	205200	110945829	922	922	922	922	0
14	20240923	205100	110945829	922	922	922	922	0
15	20240923	205000	110945829	922	922	922	922	0
16	20240923	204900	110945829	922	922	922	922	0
17	20240923	204800	110945829	922	922	922	922	0
18	20240923	204700	110945829	922	922	922	922	0
19	20240923	204600	110945829	922	922	922	922	0
20	20240923	204500	110945829	922	922	922	922	0
21	20240923	204400	110945829	922	922	922	922	0
22	20240923	204300	110945829	922	922	922	922	0
23	20240923	204200	110945829	922	922	922	922	0
24	20240923	204100	110945829	922	922	922	922	0
25	20240923	204000	110945829	922	922	922	922	0
26	20240923	203900	110945829	922	922	922	922	0
27	20240923	203800	110945829	922	922	922	922	0
28	20240923	203700	110945829	922	922	922	922	0
29	20240923	203600	110945829	922	922	922	922	0
30	20240923	203500	110945829	922	922	922	922	0
31	20240923	203400	110945829	922	922	922	922	0
32	20240923	203300	110945829	922	922	922	922	3963
33	20240923	203200	110945829	922	922	922	922	0
34	20240923	203100	110945829	922	922	922	922	0
35	20240923	203000	110945829	922	922	922	922	0
36	20240923	202900	110945829	922	922	922	922	0
37	20240923	202800	110945829	922	922	922	922	0
38	20240923	202700	110945829	922	922	922	922	0
39	20240923	202600	110945829	922	922	922	922	0
40	20240923	202500	110945829	922	922	922	922	0
41	20240923	202400	110945829	922	922	922	922	0
42	20240923	202300	110945829	922	922	922	922	0
43	20240923	202200	110945829	922	922	922	922	0
44	20240923	202100	110945829	922	922	922	922	0
45	20240923	202000	110945829	922	922	922	922	0
46	20240923	201900	110945829	922	922	922	922	0
47	20240923	201800	110945829	922	922	922	922	0
48	20240923	201700	110945829	922	922	922	922	0
49	20240923	201600	110945829	922	922	922	922	0
50	20240923	201500	110945829	922	922	922	922	0
51	20240923	201400	110945829	922	922	922	922	0
52	20240923	201300	110945829	922	922	922	922	0
53	20240923	201200	110945829	922	922	922	922	0
54	20240923	201100	110945829	922	922	922	922	0
55	20240923	201000	110945829	922	922	922	922	0
56	20240923	200900	110945829	922	922	922	922	0
57	20240923	200800	110945829	922	922	922	922	0
58	20240923	200700	110945829	922	922	922	922	0
59	20240923	200600	110945829	922	922	922	922	0
60	20240923	200500	110945829	922	922	922	922	0
61	20240923	200400	110945829	922	922	922	922	0
62	20240923	200300	110945829	922	922	922	922	3963
63	20240923	200200	110945829	922	922	922	922	0
64	20240923	200100	110945829	922	922	922	922	0
65	20240923	200000	110945829	922	922	922	922	0
66	20240923	195900	110945829	922	922	922	922	0
67	20240923	195800	110945829	922	922	922	922	0
68	20240923	195700	110945829	922	922	922	922	0
69	20240923	195600	110945829	922	922	922	922	0
70	20240923	195500	110945829	922	922	922	922	0
71	20240923	195400	110945829	922	922	922	922	0
72	20240923	195300	110945829	922	922	922	922	0
73	20240923	195200	110945829	922	922	922	922	0
74	20240923	195100	110945829	922	922	922	922	0
75	20240923	195000	110945829	922	922	922	922	0
76	20240923	194900	110945829	922	922	922	922	0
77	20240923	194800	110945829	922	922	922	922	0
78	20240923	194700	110945829	922	922	922	922	0
79	20240923	194600	110945829	922	922	922	922	0
80	20240923	194500	110945829	922	922	922	922	0
81	20240923	194400	110945829	922	922	922	922	0
82	20240923	194300	110945829	922	922	922	922	0
83	20240923	194200	110945829	922	922	922	922	0
84	20240923	194100	110945829	922	922	922	922	0
85	20240923	194000	110945829	922	922	922	922	0
86	20240923	193900	110945829	922	922	922	922	0
87	20240923	193800	110945829	922	922	922	922	0
88	20240923	193700	110945829	922	922	922	922	0
89	20240923	193600	110945829	922	922	922	922	0
90	20240923	193500	110945829	922	922	922	922	0
91	20240923	193400	110945829	922	922	922	922	0
92	20240923	193300	110945829	922	922	922	922	3963
93	20240923	193200	110945829	922	922	922	922	0
94	20240923	193100	110945829	922	922	922	922	0
95	20240923	193000	110945829	922	922	922	922	0
96	20240923	192900	110945829	922	922	922	922	0
97	20240923	192800	110945829	922	922	922	922	0
98	20240923	192700	110945829	922	922	922	922	0
99	20240923	192600	110945829	922	922	922	922	0
100	20240923	192500	110945829	922	922	922	922	0
101	20240923	192400	110945829	922	922	922	922	0
102	20240923	192300	110945829	922	922	922	922	0
103	20240923	192200	110945829	922	922	922	922	0
104	20240923	192100	110945829	922	922	922	922	0
105	20240923	192000	110945829	922	922	922	922	0
106	20240923	191900	110945829	922	922	922	922	0
107	20240923	191800	110945829	922	922	922	922	0
108	20240923	191700	110945829	922	922	922	922	0
109	20240923	191600	110945829	922	922	922	922	0
110	20240923	191500	110945829	922	922	922	922	0
111	20240923	191400	110945829	922	922	922	922	0
112	20240923	191300	110945829	922	922	922	922	0
113	20240923	191200	110945829	922	922	922	922	0
114	20240923	191100	110945829	922	922	922	922	0
115	20240923	191000	110945829	922	922	922	922	0
116	20240923	190900	110945829	922	922	922	922	0
117	20240923	190800	110945829	922	922	922	922	0
118	20240923	190700	110945829	922	922	922	922	0
119	20240923	190600	110945829	922	922	922	922	0
120	20240923	190500	110945829	922	922	922	922	0
121	20240923	190400	110945829	922	922	922	922	0
122	20240923	190300	110945829	922	922	922	922	3963
123	20240923	190200	110945829	922	922	922	922	0
124	20240923	190100	110945829	922	922	922	922	0
125	20240923	190000	110945829	922	922	922	922	0
126	20240923	185900	110945829	922	922	922	922	0
127	20240923	185800	110945829	922	922	922	922	0
128	20240923	185700	110945829	922	922	922	922	0
129	20240923	185600	110945829	922	922	922	922	0
130	20240923	185500	110945829	922	922	922	922	0
131	20240923	185400	110945829	922	922	922	922	0
132	20240923	185300	110945829	922	922	922	922	0
133	20240923	185200	110945829	922	922	922	922	0
134	20240923	185100	110945829	922	922	922	922	0
135	20240923	185000	110945829	922	922	922	922	0
136	20240923	184900	110945829	922	922	922	922	0
137	20240923	184800	110945829	922	922	922	922	0
138	20240923	184700	110945829	922	922	922	922	0
139	20240923	184600	110945829	922	922	922	922	0
140	20240923	184500	110945829	922	922	922	922	0
141	20240923	184400	110945829	922	922	922	922	0
142	20240923	184300	110945829	922	922	922	922	0
143	20240923	184200	110945829	922	922	922	922	0
144	20240923	184100	110945829	922	922	922	922	0
145	20240923	184000	110945829	922	922	922	922	0
146	20240923	183900	110945829	922	922	922	922	0
147	20240923	183800	110945829	922	922	922	922	0
148	20240923	183700	110945829	922	922	922	922	0
149	20240923	183600	110945829	922	922	922	922	0
150	20240923	183500	110945829	922	922	922	922	0
151	20240923	183400	110945829	922	922	922	922	0
152	20240923	183300	110945829	922	922	922	922	3963
153	20240923	183200	110945829	922	922	922	922	0
154	20240923	183100	110945829	922	922	922	922	0
155	20240923	183000	110945829	922	922	922	922	0
156	20240923	182900	110945829	922	922	922	922	0
157	20240923	182800	110945829	922	922	922	922	0
158	20240923	182700	110945829	922	922	922	922	0
159	20240923	182600	110945829	922	922	922	922	0
160	20240923	182500	110945829	922	922	922	922	0
161	20240923	182400	110945829	922	922	922	922	0
162	20240923	182300	110945829	922	922	922	922	0
163	20240923	182200	110945829	922	922	922	922	0
164	20240923	182100	110945829	922	922	922	922	0
165	20240923	182000	110945829	922	922	922	922	0
166	20240923	181900	110945829	922	922	922	922	0
167	20240923	181800	110945829	922	922	922	922	0
168	20240923	181700	110945829	922	922	922	922	0
169	20240923	181600	110945829	922	922	922	922	0
170	20240923	181500	110945829	922	922	922	922	0
171	20240923	181400	110945829	922	922	922	922	0
172	20240923	181300	110945829	922	922	922	922	0
173	20240923	181200	110945829	922	922	922	922	0
174	20240923	181100	110945829	922	922	922	922	0
175	20240923	181000	110945829	922	922	922	922	0
176	20240923	180900	110945829	922	922	922	922	0
177	20240923	180800	110945829	922	922	922	922	0
178	20240923	180700	110945829	922	922	922	922	0
179	20240923	180600	110945829	922	922	922	922	0
180	20240923	180500	110945829	922	922	922	922	0
181	20240923	180400	110945829	922	922	922	922	0
182	20240923	180300	110945829	922	922	922	922	3963
183	20240923	180200	110945829	922	922	922	922	0
184	20240923	180100	110945829	922	922	922	922	0
185	20240923	180000	110945829	922	922	922	922	0
186	20240923	175900	110945829	922	922	922	922	0
187	20240923	175800	110945829	922	922	922	922	0
188	20240923	175700	110945829	922	922	922	922	0
189	20240923	175600	110945829	922	922	922	922	0
190	20240923	175500	110945829	922	922	922	922	0
191	20240923	175400	110945829	922	922	922	922	0
192	20240923	175300	110945829	922	922	922	922	0
193	20240923	175200	110945829	922	922	922	922	0
194	20240923	175100	110945829	922	922	922	922	0
195	20240923	175000	110945829	922	922	922	922	0
196	20240923	174900	110945829	922	922	922	922	0
197	20240923	174800	110945829	922	922	922	922	0
198	20240923	174700	110945829	922	922	922	922	0
199	20240923	174600	110945829	922	922	922	922	0
200	20240923	174500	110945829	922	922	922	922	0
201	20240923	174400	110945829	922	922	922	922	0
202	20240923	174300	110945829	922	922	922	922	0
203	20240923	174200	110945829	922	922	922	922	0
204	20240923	174100	110945829	922	922	922	922	0
205	20240923	174000	110945829	922	922	922	922	0
206	20240923	173900	110945829	922	922	922	922	0
207	20240923	173800	110945829	922	922	922	922	0
208	20240923	173700	110945829	922	922	922	922	0
209	20240923	173600	110945829	922	922	922	922	0
210	20240923	173500	110945829	922	922	922	922	0
211	20240923	173400	110945829	922	922	922	922	0
212	20240923	173300	110945829	922	922	922	922	3963
213	20240923	173200	110945829	922	922	922	922	0
214	20240923	173100	110945829	922	922	922	922	0
215	20240923	173000	110945829	922	922	922	922	0
216	20240923	172900	110945829	922	922	922	922	0
217	20240923	172800	110945829	922	922	922	922	0
218	20240923	172700	110945829	922	922	922	922	0
219	20240923	172600	110945829	922	922	922	922	0
220	20240923	172500	110945829	922	922	922	922	0
221	20240923	172400	110945829	922	922	922	922	0
222	20240923	172300	110945829	922	922	922	922	0
223	20240923	172200	110945829	922	922	922	922	0
224	20240923	172100	110945829	922	922	922	922	0
225	20240923	172000	110945829	922	922	922	922	0
226	20240923	171900	110945829	922	922	922	922	0
227	20240923	171800	110945829	922	922	922	922	0
228	20240923	171700	110945829	922	922	922	922	0
229	20240923	171600	110945829	922	922	922	922	0
230	20240923	171500	110945829	922	922	922	922	0
231	20240923	171400	110945829	922	922	922	922	0
232	20240923	171300	110945829	922	922	922	922	0
233	20240923	171200	110945829	922	922	922	922	0
234	20240923	171100	110945829	922	922	922	922	0
235	20240923	171000	110945829	922	922	922	922	0
236	20240923	170900	110945829	922	922	922	922	0
237	20240923	170800	110945829	922	922	922	922	0
238	20240923	170700	110945829	922	922	922	922	0
239	20240923	170600	110945829	922	922	922	922	0
240	20240923	170500	110945829	922	922	922	922	0
241	20240923	170400	110945829	922	922	922	922	0
242	20240923	170300	110945829	922	922	922	922	3963
243	20240923	170200	110945829	922	922	922	922	0
244	20240923	170100	110945829	922	922	922	922	0
245	20240923	170000	110945829	922	922	922	922	0
246	20240923	165900	110945829	922	922	922	922	0
247	20240923	165800	110945829	922	922	922	922	0
248	20240923	165700	110945829	922	922	922	922	0
249	20240923	165600	110945829	922	922	922	922	0
250	20240923	165500	110945829	922	922	922	922	0
251	20240923	165400	110945829	922	922	922	922	0
252	20240923	165300	110945829	922	922	922	922	0
253	20240923	165200	110945829	922	922	922	922	0
254	20240923	165100	110945829	922	922	922	922	0
255	20240923	165000	110945829	922	922	922	922	0
256	20240923	164900	110945829	922	922	922	922	0
257	20240923	164800	110945829	922	922	922	922	0
258	20240923	164700	110945829	922	922	922	922	0
259	20240923	164600	110945829	922	922	922	922	0
260	20240923	164500	110945829	922	922	922	922	0
261	20240923	164400	110945829	922	922	922	922	0
262	20240923	164300	110945829	922	922	922	922	0
263	20240923	164200	110945829	922	922	922	922	0
264	20240923	164100	110945829	922	922	922	922	0
265	20240923	164000	110945829	922	922	922	922	0
266	20240923	163900	110945829	922	922	922	922	0
267	20240923	163800	110945829	922	922	922	922	0
268	20240923	163700	110945829	922	922	922	922	0
269	20240923	163600	110945829	922	922	922	922	0
270	20240923	163500	110945829	922	922	922	922	0
271	20240923	163400	110945829	922	922	922	922	0
272	20240923	163300	110945829	922	922	922	922	3963
273	20240923	163200	110945829	922	922	922	922	0
274	20240923	163100	110945829	922	922	922	922	0
275	20240923	163000	110945829	922	922	922	922	0
276	20240923	162900	110945829	922	922	922	922	0
277	20240923	162800	110945829	922	922	922	922	0
278	20240923	162700	110945829	922	922	922	922	0
279	20240923	162600	110945829	922	922	922	922	0
280	20240923	162500	110945829	922	922	922	922	0
281	20240923	162400	110945829	922	922	922	922	0
282	20240923	162300	110945829	922	922	922	922	0
283	20240923	162200	110945829	922	922	922	922	0
284	20240923	162100	110945829	922	922	922	922	0
285	20240923	162000	110945829	922	922	922	922	0
286	20240923	161900	110945829	922	922	922	922	0
287	20240923	161800	110945829	922	922	922	922	0
288	20240923	161700	110945829	922	922	922	922	0
289	20240923	161600	110945829	922	922	922	922	0
290	20240923	161500	110945829	922	922	922	922	0
291	20240923	161400	110945829	922	922	922	922	0
292	20240923	161300	110945829	922	922	922	922	0
293	20240923	161200	110945829	922	922	922	922	0
294	20240923	161100	110945829	922	922	922	922	0
295	20240923	161000	110945829	922	922	922	922	0
296	20240923	160900	110945829	922	922	922	922	0
297	20240923	160800	110945829	922	922	922	922	0
298	20240923	160700	110945829	922	922	922	922	0
299	20240923	160600	110945829	922	922	922	922	0
300	20240923	160500	110945829	922	922	922	922	0
301	20240923	160400	110945829	922	922	922	922	0
302	20240923	160300	110945829	922	922	922	922	3963
303	20240923	160200	110945829	922	922	922	922	0
304	20240923	160100	110945829	922	922	922	922	0
305	20240923	160000	110945829	922	922	922	922	0
306	20240923	155900	110945829	922	922	922	922	0
307	20240923	155800	110945829	922	922	922	922	0
308	20240923	155700	110945829	922	922	922	922	0
309	20240923	155600	110945829	922	922	922	922	0
310	20240923	155500	110945829	922	922	922	922	0
311	20240923	155400	110945829	922	922	922	922	0
312	20240923	155300	110945829	922	922	922	922	0
313	20240923	155200	110945829	922	922	922	922	0
314	20240923	155100	110945829	922	922	922	922	0
315	20240923	155000	110945829	922	922	922	922	0
316	20240923	154900	110945829	922	922	922	922	0
317	20240923	154800	110945829	922	922	922	922	0
318	20240923	154700	110945829	922	922	922	922	0
319	20240923	154600	110945829	922	922	922	922	0
320	20240923	154500	110945829	922	922	922	922	0
321	20240923	154400	110945829	922	922	922	922	0
322	20240923	154300	110945829	922	922	922	922	0
323	20240923	154200	110945829	922	922	922	922	0
324	20240923	154100	110945829	922	922	922	922	0
325	20240923	154000	110945829	922	922	922	922	0
326	20240923	153900	110945829	922	922	922	922	0
327	20240923	153800	110945829	922	922	922	922	0
328	20240923	153700	110945829	922	922	922	922	0
329	20240923	153600	110945829	922	922	922	922	0
330	20240923	153500	110945829	922	922	922	922	0
331	20240923	153400	110945829	922	922	922	922	0
332	20240923	153300	110945829	922	922	922	922	3963
333	20240923	153200	110945829	922	922	922	922	0
334	20240923	153100	110945829	922	922	922	922	0
335	20240923	153000	110945829	922	922	922	922	3963
336	20240923	152900	107291943	916	916	916	916	0
337	20240923	152800	107291943	916	916	916	916	0
338	20240923	152700	107291943	916	916	916	916	0
339	20240923	152600	107291943	916	916	916	916	0
340	20240923	152500	107291943	916	916	916	916	0
341	20240923	152400	107291943	916	916	916	916	0
342	20240923	152300	107291943	916	916	916	916	0
343	20240923	152200	107291943	916	916	916	916	0
344	20240923	152100	107291943	916	916	916	916	0
345	20240923	152000	107291943	916	916	916	916	0
346	20240923	151900	107291943	916	916	916	916	0
347	20240923	151800	107291943	916	913	916	913	499
348	20240923	151700	106836353	914	914	914	914	10
349	20240923	151600	106827213	913	913	913	913	0
350	20240923	151500	106827213	913	914	914	913	819
351	20240923	151400	106079456	915	915	915	915	0
352	20240923	151300	106079456	915	915	915	915	0
353	20240923	151200	106079456	915	915	915	915	10
354	20240923	151100	106070306	913	913	913	913	0
355	20240923	151000	106070306	913	915	915	913	999
356	20240923	150900	105158112	916	916	916	916	4
357	20240923	150800	105154448	916	916	916	916	0
358	20240923	150700	105154448	916	916	916	916	0
359	20240923	150600	105154448	916	916	916	916	10
360	20240923	150500	105145288	916	916	916	916	0
361	20240923	150400	105145288	916	916	916	916	1
362	20240923	150300	105144372	912	912	912	912	0
363	20240923	150200	105144372	912	915	918	912	2810
364	20240923	150100	102580430	918	918	918	918	0
365	20240923	150000	102580430	918	918	918	918	0
366	20240923	145900	102580430	918	918	918	918	0
367	20240923	145800	102580430	918	918	918	918	0
368	20240923	145700	102580430	918	918	918	918	0
369	20240923	145600	102580430	918	918	918	918	6
370	20240923	145500	102574922	918	918	918	918	0
371	20240923	145400	102574922	918	913	918	913	1103
372	20240923	145300	101565913	913	913	913	913	10
373	20240923	145200	101556783	913	913	913	913	12
374	20240923	145100	101545827	913	913	913	913	725
375	20240923	145000	100883902	913	913	913	913	0
376	20240923	144900	100883902	913	913	913	913	0
377	20240923	144800	100883902	913	913	913	913	0
378	20240923	144700	100883902	913	913	913	913	0
379	20240923	144600	100883902	913	913	913	913	1
380	20240923	144500	100882989	913	913	913	913	0
381	20240923	144400	100882989	913	913	913	913	270
382	20240923	144300	100636479	912	912	912	912	823
383	20240923	144200	99885903	911	911	911	911	840
384	20240923	144100	99120663	912	912	912	912	17
385	20240923	144000	99105159	912	912	912	912	1170
386	20240923	143900	98038119	912	912	912	912	840
387	20240923	143800	97272039	912	912	912	912	840
388	20240923	143700	96505959	912	915	917	912	3806
389	20240923	143600	93029265	915	917	917	915	1609
390	20240923	143500	91555894	917	917	917	917	839
391	20240923	143400	90786531	923	923	923	923	0
392	20240923	143300	90786531	923	923	923	923	0
393	20240923	143200	90786531	923	923	923	923	0
394	20240923	143100	90786531	923	923	923	923	0
395	20240923	143000	90786531	923	923	923	923	0
396	20240923	142900	90786531	923	923	923	923	0
397	20240923	142800	90786531	923	923	923	923	0
398	20240923	142700	90786531	923	923	923	923	0
399	20240923	142600	90786531	923	923	923	923	0
400	20240923	142500	90786531	923	923	923	923	0
401	20240923	142400	90786531	923	923	923	923	0
402	20240923	142300	90786531	923	923	923	923	0
403	20240923	142200	90786531	923	923	923	923	1
404	20240923	142100	90785608	915	917	917	915	803
405	20240923	142000	90050092	918	918	918	918	0
406	20240923	141900	90050092	918	918	918	918	0
407	20240923	141800	90050092	918	918	918	918	1988
408	20240923	141700	88225108	919	924	924	919	2356
409	20240923	141600	86057125	924	924	924	924	2
410	20240923	141500	86055277	925	925	925	925	0
411	20240923	141400	86055277	925	925	925	925	0
412	20240923	141300	86055277	925	925	925	925	0
413	20240923	141200	86055277	925	925	925	925	0
414	20240923	141100	86055277	925	925	925	925	18
415	20240923	141000	86038627	926	926	926	926	0
416	20240923	140900	86038627	926	926	926	926	0
417	20240923	140800	86038627	926	926	926	926	0
418	20240923	140700	86038627	926	926	926	926	9
419	20240923	140600	86030293	926	926	926	926	0
420	20240923	140500	86030293	926	926	926	926	0
421	20240923	140400	86030293	926	926	926	926	0
422	20240923	140300	86030293	926	926	926	926	9
423	20240923	140200	86021959	923	923	923	923	0
424	20240923	140100	86021959	923	923	923	923	699
425	20240923	140000	85376782	923	925	925	923	1100
426	20240923	135900	84361065	927	927	927	927	0
427	20240923	135800	84361065	927	927	927	927	0
428	20240923	135700	84361065	927	927	927	927	0
429	20240923	135600	84361065	927	927	927	927	0
430	20240923	135500	84361065	927	927	927	927	0
431	20240923	135400	84361065	927	927	927	927	0
432	20240923	135300	84361065	927	927	927	927	0
433	20240923	135200	84361065	927	927	927	927	0
434	20240923	135100	84361065	927	927	927	927	1
435	20240923	135000	84360138	925	925	925	925	0
436	20240923	134900	84360138	925	926	926	925	29
437	20240923	134800	84333310	925	925	925	925	0
438	20240923	134700	84333310	925	925	925	925	133
439	20240923	134600	84210285	927	927	927	927	6
440	20240923	134500	84204723	927	927	927	927	0
441	20240923	134400	84204723	927	928	928	927	3
442	20240923	134300	84201941	924	924	924	924	88
443	20240923	134200	84120629	924	924	924	924	535
444	20240923	134100	83626289	924	924	924	924	0
445	20240923	134000	83626289	924	924	924	924	0
446	20240923	133900	83626289	924	928	928	924	574
447	20240923	133800	83095013	928	928	928	928	0
448	20240923	133700	83095013	928	928	928	928	0
449	20240923	133600	83095013	928	928	928	928	0
450	20240923	133500	83095013	928	928	928	928	0
451	20240923	133400	83095013	928	928	928	928	1
452	20240923	133300	83094085	924	925	925	924	1382
453	20240923	133200	81816812	925	925	925	925	0
454	20240923	133100	81816812	925	925	925	925	0
455	20240923	133000	81816812	925	925	925	925	75
456	20240923	132900	81747437	924	923	924	923	1374
457	20240923	132800	80478711	921	921	921	921	0
458	20240923	132700	80478711	921	921	921	921	0
459	20240923	132600	80478711	921	921	921	921	0
460	20240923	132500	80478711	921	921	921	921	0
461	20240923	132400	80478711	921	921	921	921	0
462	20240923	132300	80478711	921	921	921	921	0
463	20240923	132200	80478711	921	921	921	921	0
464	20240923	132100	80478711	921	921	921	921	18
465	20240923	132000	80462133	923	923	923	923	0
466	20240923	131900	80462133	923	923	923	923	0
467	20240923	131800	80462133	923	923	923	923	0
468	20240923	131700	80462133	923	923	923	923	0
469	20240923	131600	80462133	923	923	923	923	1
470	20240923	131500	80461210	920	920	920	920	0
471	20240923	131400	80461210	920	920	920	920	0
472	20240923	131300	80461210	920	920	920	920	0
473	20240923	131200	80461210	920	920	920	920	0
474	20240923	131100	80461210	920	920	920	920	500
475	20240923	131000	80001210	920	920	920	920	0
476	20240923	130900	80001210	920	920	920	920	0
477	20240923	130800	80001210	920	920	920	920	73
478	20240923	130700	79934050	920	920	920	920	0
479	20240923	130600	79934050	920	920	920	920	325
480	20240923	130500	79635050	920	920	920	920	0
481	20240923	130400	79635050	920	920	920	920	0
482	20240923	130300	79635050	920	920	920	920	0
483	20240923	130200	79635050	920	920	920	920	0
484	20240923	130100	79635050	920	920	920	920	0
485	20240923	130000	79635050	920	920	920	920	0
486	20240923	125900	79635050	920	920	920	920	0
487	20240923	125800	79635050	920	920	920	920	0
488	20240923	125700	79635050	920	920	920	920	0
489	20240923	125600	79635050	920	920	920	920	0
490	20240923	125500	79635050	920	920	920	920	0
491	20240923	125400	79635050	920	920	920	920	0
492	20240923	125300	79635050	920	920	920	920	0
493	20240923	125200	79635050	920	920	920	920	1348
494	20240923	125100	78394890	920	923	923	920	3082
495	20240923	125000	75559447	922	922	922	922	0
496	20240923	124900	75559447	922	922	922	922	14
497	20240923	124800	75546539	923	923	923	923	45
498	20240923	124700	75505004	920	922	922	920	63
499	20240923	124600	75446928	922	922	922	922	0
500	20240923	124500	75446928	922	922	922	922	2
501	20240923	124400	75445084	915	915	915	915	0
502	20240923	124300	75445084	915	915	915	915	1000
503	20240923	124200	74530084	922	922	922	922	0
504	20240923	124100	74530084	922	922	922	922	0
505	20240923	124000	74530084	922	922	922	922	0
506	20240923	123900	74530084	922	917	922	917	30
507	20240923	123800	74502564	916	916	916	916	33
508	20240923	123700	74472336	923	923	923	923	0
509	20240923	123600	74472336	923	923	923	923	0
510	20240923	123500	74472336	923	923	923	923	0
511	20240923	123400	74472336	923	923	923	923	0
512	20240923	123300	74472336	923	923	923	923	0
513	20240923	123200	74472336	923	923	923	923	0
514	20240923	123100	74472336	923	923	923	915	902
515	20240923	123000	73639798	915	915	915	915	301
516	20240923	122900	73364383	915	915	915	915	0
517	20240923	122800	73364383	915	915	915	915	0
518	20240923	122700	73364383	915	916	916	915	300
519	20240923	122600	73089597	923	923	923	923	0
520	20240923	122500	73089597	923	923	923	923	0
521	20240923	122400	73089597	923	923	923	923	0
522	20240923	122300	73089597	923	923	923	923	41
523	20240923	122200	73051754	923	923	923	923	2
524	20240923	122100	73049908	916	916	916	916	0
525	20240923	122000	73049908	916	916	916	916	347
526	20240923	121900	72732056	916	916	916	916	1980
527	20240923	121800	70918376	923	923	923	923	0
528	20240923	121700	70918376	923	923	923	923	0
529	20240923	121600	70918376	923	923	923	923	0
530	20240923	121500	70918376	923	923	923	923	0
531	20240923	121400	70918376	923	923	923	923	0
532	20240923	121300	70918376	923	923	923	923	0
533	20240923	121200	70918376	923	923	923	923	0
534	20240923	121100	70918376	923	923	923	923	0
535	20240923	121000	70918376	923	923	923	923	0
536	20240923	120900	70918376	923	923	923	923	0
537	20240923	120800	70918376	923	923	923	923	5
538	20240923	120700	70913761	916	916	916	916	109
539	20240923	120600	70813917	924	924	924	924	0
540	20240923	120500	70813917	924	924	924	924	0
541	20240923	120400	70813917	924	924	924	924	0
542	20240923	120300	70813917	924	924	924	924	0
543	20240923	120200	70813917	924	924	924	924	0
544	20240923	120100	70813917	924	924	924	924	0
545	20240923	120000	70813917	924	924	924	924	0
546	20240923	115900	70813917	924	924	924	924	2
547	20240923	115800	70812069	925	919	925	919	5
548	20240923	115700	70807461	920	920	920	920	0
549	20240923	115600	70807461	920	920	920	920	0
550	20240923	115500	70807461	920	920	920	920	0
551	20240923	115400	70807461	920	920	920	920	0
552	20240923	115300	70807461	920	920	920	920	0
553	20240923	115200	70807461	920	920	920	920	0
554	20240923	115100	70807461	920	920	920	920	0
555	20240923	115000	70807461	920	920	920	920	1
556	20240923	114900	70806541	913	913	920	913	278
557	20240923	114800	70552713	913	913	913	913	71
558	20240923	114700	70487890	913	914	914	913	500
559	20240923	114600	70030997	914	914	914	914	0
560	20240923	114500	70030997	914	914	914	914	0
561	20240923	114400	70030997	914	914	914	914	54
562	20240923	114300	69981641	920	920	920	920	0
563	20240923	114200	69981641	920	920	920	920	0
564	20240923	114100	69981641	920	920	920	920	0
565	20240923	114000	69981641	920	920	920	920	0
566	20240923	113900	69981641	920	920	920	920	0
567	20240923	113800	69981641	920	920	920	920	0
568	20240923	113700	69981641	920	920	920	920	0
569	20240923	113600	69981641	920	920	920	920	5
570	20240923	113500	69977041	920	920	920	920	0
571	20240923	113400	69977041	920	920	920	920	2
572	20240923	113300	69975201	914	914	914	914	0
573	20240923	113200	69975201	914	914	914	914	0
574	20240923	113100	69975201	914	914	914	914	66
575	20240923	113000	69914877	920	920	920	920	0
576	20240923	112900	69914877	920	920	920	920	0
577	20240923	112800	69914877	920	920	920	920	0
578	20240923	112700	69914877	920	920	920	920	0
579	20240923	112600	69914877	920	920	920	920	68
580	20240923	112500	69852317	920	920	920	920	0
581	20240923	112400	69852317	920	920	920	920	220
582	20240923	112300	69649917	920	920	920	920	0
583	20240923	112200	69649917	920	920	920	920	0
584	20240923	112100	69649917	920	920	920	920	6
585	20240923	112000	69644397	920	920	920	920	2
586	20240923	111900	69642557	914	914	914	914	0
587	20240923	111800	69642557	914	914	914	914	0
588	20240923	111700	69642557	914	914	914	914	1
589	20240923	111600	69641643	920	920	920	920	0
590	20240923	111500	69641643	920	920	920	920	0
591	20240923	111400	69641643	920	920	920	920	0
592	20240923	111300	69641643	920	920	920	920	14
593	20240923	111200	69628763	913	913	913	913	0
594	20240923	111100	69628763	913	913	913	913	0
595	20240923	111000	69628763	913	913	913	913	0
596	20240923	110900	69628763	913	913	913	913	0
597	20240923	110800	69628763	913	913	913	913	0
598	20240923	110700	69628763	913	913	913	913	0
599	20240923	110600	69628763	913	913	913	913	0
600	20240923	110500	69628763	913	913	913	913	300
601	20240923	110400	69354863	913	913	913	913	187
602	20240923	110300	69184132	913	913	913	913	219
603	20240923	110200	68984185	912	912	912	912	0
604	20240923	110100	68984185	912	912	912	912	0
605	20240923	110000	68984185	912	912	912	912	0
606	20240923	105900	68984185	912	912	912	912	0
607	20240923	105800	68984185	912	912	912	912	0
608	20240923	105700	68984185	912	912	912	912	79
609	20240923	105600	68912137	912	912	912	912	211
610	20240923	105500	68719705	911	911	911	911	0
611	20240923	105400	68719705	911	911	911	911	136
612	20240923	105300	68595809	920	920	920	920	1
613	20240923	105200	68594889	910	910	910	910	0
614	20240923	105100	68594889	910	910	910	910	0
615	20240923	105000	68594889	910	910	910	910	0
616	20240923	104900	68594889	910	911	911	910	146
617	20240923	104800	68462026	910	910	910	910	0
618	20240923	104700	68462026	910	918	918	910	3132
619	20240923	104600	65603272	918	918	918	918	0
620	20240923	104500	65603272	918	918	918	918	0
621	20240923	104400	65603272	918	918	918	918	0
622	20240923	104300	65603272	918	918	918	918	11
623	20240923	104200	65593174	921	921	921	921	0
624	20240923	104100	65593174	921	921	921	921	0
625	20240923	104000	65593174	921	921	921	921	0
626	20240923	103900	65593174	921	921	921	921	0
627	20240923	103800	65593174	921	921	921	921	0
628	20240923	103700	65593174	921	921	921	921	0
629	20240923	103600	65593174	921	921	921	921	0
630	20240923	103500	65593174	921	921	921	921	71
631	20240923	103400	65527783	924	917	924	917	68
632	20240923	103300	65465280	918	918	918	918	400
633	20240923	103200	65098080	919	919	919	919	0
634	20240923	103100	65098080	919	919	919	919	21
635	20240923	103000	65078781	919	919	919	919	13
636	20240923	102900	65066834	919	919	919	919	0
637	20240923	102800	65066834	919	919	919	919	1096
638	20240923	102700	64059610	919	919	919	919	0
639	20240923	102600	64059610	919	919	919	919	0
640	20240923	102500	64059610	919	919	919	919	0
641	20240923	102400	64059610	919	919	919	919	100
642	20240923	102300	63967710	919	919	919	919	0
643	20240923	102200	63967710	919	919	919	919	0
644	20240923	102100	63967710	919	919	919	919	1
645	20240923	102000	63966791	919	919	919	919	210
646	20240923	101900	63773801	919	919	919	919	40
647	20240923	101800	63737041	919	919	919	919	1
648	20240923	101700	63736122	925	925	925	925	0
649	20240923	101600	63736122	925	925	925	925	111
650	20240923	101500	63633447	925	923	925	923	187
651	20240923	101400	63460474	919	919	919	919	0
652	20240923	101300	63460474	919	919	919	919	103
653	20240923	101200	63365817	923	923	923	923	0
654	20240923	101100	63365817	923	923	923	923	100
655	20240923	101000	63273517	923	923	923	923	1000
656	20240923	100900	62350517	924	924	924	924	3
657	20240923	100800	62347745	912	922	922	912	1207
658	20240923	100700	61243848	922	922	922	922	0
659	20240923	100600	61243848	922	916	922	916	1773
660	20240923	100500	59618333	917	917	917	917	0
661	20240923	100400	59618333	917	917	917	917	0
662	20240923	100300	59618333	917	917	917	917	2
663	20240923	100200	59616499	917	917	917	917	0
664	20240923	100100	59616499	917	913	917	913	2
665	20240923	100000	59614669	911	911	911	911	10
666	20240923	095900	59605559	913	913	913	913	379
667	20240923	095800	59259532	913	914	917	913	2019
668	20240923	095700	57416081	917	917	917	917	3
669	20240923	095600	57413330	917	917	917	917	0
670	20240923	095500	57413330	917	917	917	917	50
671	20240923	095400	57367480	917	917	917	917	2
672	20240923	095300	57365646	913	913	913	913	150
673	20240923	095200	57228696	913	913	917	912	884
674	20240923	095100	56422008	913	915	915	913	591
675	20240923	095000	55881858	915	915	915	915	89
676	20240923	094900	55800423	916	916	916	916	31
677	20240923	094800	55772027	917	917	917	917	24
678	20240923	094700	55750019	921	921	921	921	0
679	20240923	094600	55750019	921	921	921	921	2
680	20240923	094500	55748177	917	921	921	917	15
681	20240923	094400	55734378	921	921	921	921	10
682	20240923	094300	55725168	920	920	920	920	2497
683	20240923	094200	53427928	920	920	920	920	1
684	20240923	094100	53427008	920	920	920	920	1269
685	20240923	094000	52259528	916	916	916	916	0
686	20240923	093900	52259528	916	916	916	916	543
687	20240923	093800	51762140	916	916	916	916	0
688	20240923	093700	51762140	916	919	919	915	4877
689	20240923	093600	47288928	919	919	919	919	0
690	20240923	093500	47288928	919	920	920	919	495
691	20240923	093400	46833584	920	920	920	920	0
692	20240923	093300	46833584	920	920	920	920	100
693	20240923	093200	46741584	920	920	920	920	0
694	20240923	093100	46741584	920	920	920	920	0
695	20240923	093000	46741584	920	928	928	920	300
696	20240923	092900	46463584	930	930	930	930	297
697	20240923	092800	46187374	924	922	924	922	664
698	20240923	092700	45574540	922	922	922	922	739
699	20240923	092600	44893182	920	920	920	920	0
700	20240923	092500	44893182	920	915	920	915	554
701	20240923	092400	44383702	915	915	915	915	1170
702	20240923	092300	43313152	914	914	914	914	0
703	20240923	092200	43313152	914	915	915	914	1249
704	20240923	092100	42171563	914	914	914	914	165
705	20240923	092000	42020753	913	915	915	913	1000
706	20240923	091900	41107383	914	914	914	914	0
707	20240923	091800	41107383	914	916	916	914	8658
708	20240923	091700	33188919	918	918	918	918	0
709	20240923	091600	33188919	918	921	921	917	9118
710	20240923	091500	24818565	921	921	921	921	20
711	20240923	091400	24800145	921	921	921	921	500
712	20240923	091300	24339645	921	921	921	921	667
713	20240923	091200	23725338	921	921	921	921	2011
714	20240923	091100	21873207	921	921	921	921	0
715	20240923	091000	21873207	921	924	924	921	1428
716	20240923	090900	20553813	924	929	929	924	4001
717	20240923	090800	16856686	929	929	929	929	0
718	20240923	090700	16856686	929	929	929	929	0
719	20240923	090600	16856686	929	929	929	929	6813
720	20240923	090500	10527409	932	932	932	932	190
721	20240923	090400	10350329	933	929	933	926	2560
722	20240923	090300	7974154	929	929	929	929	456
723	20240923	090200	7550530	929	925	930	925	685
724	20240923	090100	6914384	924	928	928	924	1136
725	20240923	090000	5862176	928	928	928	928	6317