KissMeData/273060/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	210200	69133125	921	921	921	921	1010
3	20240924	210100	69133125	921	921	921	921	0
4	20240924	210000	69133125	921	921	921	921	0
5	20240924	205900	69133125	921	921	921	921	0
6	20240924	205800	69133125	921	921	921	921	0
7	20240924	205700	69133125	921	921	921	921	0
8	20240924	205600	69133125	921	921	921	921	0
9	20240924	205500	69133125	921	921	921	921	0
10	20240924	205400	69133125	921	921	921	921	0
11	20240924	205300	69133125	921	921	921	921	0
12	20240924	205200	69133125	921	921	921	921	0
13	20240924	205100	69133125	921	921	921	921	0
14	20240924	205000	69133125	921	921	921	921	0
15	20240924	204900	69133125	921	921	921	921	0
16	20240924	204800	69133125	921	921	921	921	0
17	20240924	204700	69133125	921	921	921	921	0
18	20240924	204600	69133125	921	921	921	921	0
19	20240924	204500	69133125	921	921	921	921	0
20	20240924	204400	69133125	921	921	921	921	0
21	20240924	204300	69133125	921	921	921	921	0
22	20240924	204200	69133125	921	921	921	921	0
23	20240924	204100	69133125	921	921	921	921	0
24	20240924	204000	69133125	921	921	921	921	0
25	20240924	203900	69133125	921	921	921	921	0
26	20240924	203800	69133125	921	921	921	921	0
27	20240924	203700	69133125	921	921	921	921	0
28	20240924	203600	69133125	921	921	921	921	0
29	20240924	203500	69133125	921	921	921	921	0
30	20240924	203400	69133125	921	921	921	921	0
31	20240924	203300	69133125	921	921	921	921	0
32	20240924	203200	69133125	921	921	921	921	1010
33	20240924	203100	69133125	921	921	921	921	0
34	20240924	203000	69133125	921	921	921	921	0
35	20240924	202900	69133125	921	921	921	921	0
36	20240924	202800	69133125	921	921	921	921	0
37	20240924	202700	69133125	921	921	921	921	0
38	20240924	202600	69133125	921	921	921	921	0
39	20240924	202500	69133125	921	921	921	921	0
40	20240924	202400	69133125	921	921	921	921	0
41	20240924	202300	69133125	921	921	921	921	0
42	20240924	202200	69133125	921	921	921	921	0
43	20240924	202100	69133125	921	921	921	921	0
44	20240924	202000	69133125	921	921	921	921	0
45	20240924	201900	69133125	921	921	921	921	0
46	20240924	201800	69133125	921	921	921	921	0
47	20240924	201700	69133125	921	921	921	921	0
48	20240924	201600	69133125	921	921	921	921	0
49	20240924	201500	69133125	921	921	921	921	0
50	20240924	201400	69133125	921	921	921	921	0
51	20240924	201300	69133125	921	921	921	921	0
52	20240924	201200	69133125	921	921	921	921	0
53	20240924	201100	69133125	921	921	921	921	0
54	20240924	201000	69133125	921	921	921	921	0
55	20240924	200900	69133125	921	921	921	921	0
56	20240924	200800	69133125	921	921	921	921	0
57	20240924	200700	69133125	921	921	921	921	0
58	20240924	200600	69133125	921	921	921	921	0
59	20240924	200500	69133125	921	921	921	921	0
60	20240924	200400	69133125	921	921	921	921	0
61	20240924	200300	69133125	921	921	921	921	0
62	20240924	200200	69133125	921	921	921	921	1010
63	20240924	200100	69133125	921	921	921	921	0
64	20240924	200000	69133125	921	921	921	921	0
65	20240924	195900	69133125	921	921	921	921	0
66	20240924	195800	69133125	921	921	921	921	0
67	20240924	195700	69133125	921	921	921	921	0
68	20240924	195600	69133125	921	921	921	921	0
69	20240924	195500	69133125	921	921	921	921	0
70	20240924	195400	69133125	921	921	921	921	0
71	20240924	195300	69133125	921	921	921	921	0
72	20240924	195200	69133125	921	921	921	921	0
73	20240924	195100	69133125	921	921	921	921	0
74	20240924	195000	69133125	921	921	921	921	0
75	20240924	194900	69133125	921	921	921	921	0
76	20240924	194800	69133125	921	921	921	921	0
77	20240924	194700	69133125	921	921	921	921	0
78	20240924	194600	69133125	921	921	921	921	0
79	20240924	194500	69133125	921	921	921	921	0
80	20240924	194400	69133125	921	921	921	921	0
81	20240924	194300	69133125	921	921	921	921	0
82	20240924	194200	69133125	921	921	921	921	0
83	20240924	194100	69133125	921	921	921	921	0
84	20240924	194000	69133125	921	921	921	921	0
85	20240924	193900	69133125	921	921	921	921	0
86	20240924	193800	69133125	921	921	921	921	0
87	20240924	193700	69133125	921	921	921	921	0
88	20240924	193600	69133125	921	921	921	921	0
89	20240924	193500	69133125	921	921	921	921	0
90	20240924	193400	69133125	921	921	921	921	0
91	20240924	193300	69133125	921	921	921	921	0
92	20240924	193200	69133125	921	921	921	921	1010
93	20240924	193100	69133125	921	921	921	921	0
94	20240924	193000	69133125	921	921	921	921	0
95	20240924	192900	69133125	921	921	921	921	0
96	20240924	192800	69133125	921	921	921	921	0
97	20240924	192700	69133125	921	921	921	921	0
98	20240924	192600	69133125	921	921	921	921	0
99	20240924	192500	69133125	921	921	921	921	0
100	20240924	192400	69133125	921	921	921	921	0
101	20240924	192300	69133125	921	921	921	921	0
102	20240924	192200	69133125	921	921	921	921	0
103	20240924	192100	69133125	921	921	921	921	0
104	20240924	192000	69133125	921	921	921	921	0
105	20240924	191900	69133125	921	921	921	921	0
106	20240924	191800	69133125	921	921	921	921	0
107	20240924	191700	69133125	921	921	921	921	0
108	20240924	191600	69133125	921	921	921	921	0
109	20240924	191500	69133125	921	921	921	921	0
110	20240924	191400	69133125	921	921	921	921	0
111	20240924	191300	69133125	921	921	921	921	0
112	20240924	191200	69133125	921	921	921	921	0
113	20240924	191100	69133125	921	921	921	921	0
114	20240924	191000	69133125	921	921	921	921	0
115	20240924	190900	69133125	921	921	921	921	0
116	20240924	190800	69133125	921	921	921	921	0
117	20240924	190700	69133125	921	921	921	921	0
118	20240924	190600	69133125	921	921	921	921	0
119	20240924	190500	69133125	921	921	921	921	0
120	20240924	190400	69133125	921	921	921	921	0
121	20240924	190300	69133125	921	921	921	921	0
122	20240924	190200	69133125	921	921	921	921	1010
123	20240924	190100	69133125	921	921	921	921	0
124	20240924	190000	69133125	921	921	921	921	0
125	20240924	185900	69133125	921	921	921	921	0
126	20240924	185800	69133125	921	921	921	921	0
127	20240924	185700	69133125	921	921	921	921	0
128	20240924	185600	69133125	921	921	921	921	0
129	20240924	185500	69133125	921	921	921	921	0
130	20240924	185400	69133125	921	921	921	921	0
131	20240924	185300	69133125	921	921	921	921	0
132	20240924	185200	69133125	921	921	921	921	0
133	20240924	185100	69133125	921	921	921	921	0
134	20240924	185000	69133125	921	921	921	921	0
135	20240924	184900	69133125	921	921	921	921	0
136	20240924	184800	69133125	921	921	921	921	0
137	20240924	184700	69133125	921	921	921	921	0
138	20240924	184600	69133125	921	921	921	921	0
139	20240924	184500	69133125	921	921	921	921	0
140	20240924	184400	69133125	921	921	921	921	0
141	20240924	184300	69133125	921	921	921	921	0
142	20240924	184200	69133125	921	921	921	921	0
143	20240924	184100	69133125	921	921	921	921	0
144	20240924	184000	69133125	921	921	921	921	0
145	20240924	183900	69133125	921	921	921	921	0
146	20240924	183800	69133125	921	921	921	921	0
147	20240924	183700	69133125	921	921	921	921	0
148	20240924	183600	69133125	921	921	921	921	0
149	20240924	183500	69133125	921	921	921	921	0
150	20240924	183400	69133125	921	921	921	921	0
151	20240924	183300	69133125	921	921	921	921	0
152	20240924	183200	69133125	921	921	921	921	1010
153	20240924	183100	69133125	921	921	921	921	0
154	20240924	183000	69133125	921	921	921	921	0
155	20240924	182900	69133125	921	921	921	921	0
156	20240924	182800	69133125	921	921	921	921	0
157	20240924	182700	69133125	921	921	921	921	0
158	20240924	182600	69133125	921	921	921	921	0
159	20240924	182500	69133125	921	921	921	921	0
160	20240924	182400	69133125	921	921	921	921	0
161	20240924	182300	69133125	921	921	921	921	0
162	20240924	182200	69133125	921	921	921	921	0
163	20240924	182100	69133125	921	921	921	921	0
164	20240924	182000	69133125	921	921	921	921	0
165	20240924	181900	69133125	921	921	921	921	0
166	20240924	181800	69133125	921	921	921	921	0
167	20240924	181700	69133125	921	921	921	921	0
168	20240924	181600	69133125	921	921	921	921	0
169	20240924	181500	69133125	921	921	921	921	0
170	20240924	181400	69133125	921	921	921	921	0
171	20240924	181300	69133125	921	921	921	921	0
172	20240924	181200	69133125	921	921	921	921	0
173	20240924	181100	69133125	921	921	921	921	0
174	20240924	181000	69133125	921	921	921	921	0
175	20240924	180900	69133125	921	921	921	921	0
176	20240924	180800	69133125	921	921	921	921	0
177	20240924	180700	69133125	921	921	921	921	0
178	20240924	180600	69133125	921	921	921	921	0
179	20240924	180500	69133125	921	921	921	921	0
180	20240924	180400	69133125	921	921	921	921	0
181	20240924	180300	69133125	921	921	921	921	0
182	20240924	180200	69133125	921	921	921	921	1010
183	20240924	180100	69133125	921	921	921	921	0
184	20240924	180000	69133125	921	921	921	921	0
185	20240924	175900	69133125	921	921	921	921	0
186	20240924	175800	69133125	921	921	921	921	0
187	20240924	175700	69133125	921	921	921	921	0
188	20240924	175600	69133125	921	921	921	921	0
189	20240924	175500	69133125	921	921	921	921	0
190	20240924	175400	69133125	921	921	921	921	0
191	20240924	175300	69133125	921	921	921	921	0
192	20240924	175200	69133125	921	921	921	921	0
193	20240924	175100	69133125	921	921	921	921	0
194	20240924	175000	69133125	921	921	921	921	0
195	20240924	174900	69133125	921	921	921	921	0
196	20240924	174800	69133125	921	921	921	921	0
197	20240924	174700	69133125	921	921	921	921	0
198	20240924	174600	69133125	921	921	921	921	0
199	20240924	174500	69133125	921	921	921	921	0
200	20240924	174400	69133125	921	921	921	921	0
201	20240924	174300	69133125	921	921	921	921	0
202	20240924	174200	69133125	921	921	921	921	0
203	20240924	174100	69133125	921	921	921	921	0
204	20240924	174000	69133125	921	921	921	921	0
205	20240924	173900	69133125	921	921	921	921	0
206	20240924	173800	69133125	921	921	921	921	0
207	20240924	173700	69133125	921	921	921	921	0
208	20240924	173600	69133125	921	921	921	921	0
209	20240924	173500	69133125	921	921	921	921	0
210	20240924	173400	69133125	921	921	921	921	0
211	20240924	173300	69133125	921	921	921	921	0
212	20240924	173200	69133125	921	921	921	921	1010
213	20240924	173100	69133125	921	921	921	921	0
214	20240924	173000	69133125	921	921	921	921	0
215	20240924	172900	69133125	921	921	921	921	0
216	20240924	172800	69133125	921	921	921	921	0
217	20240924	172700	69133125	921	921	921	921	0
218	20240924	172600	69133125	921	921	921	921	0
219	20240924	172500	69133125	921	921	921	921	0
220	20240924	172400	69133125	921	921	921	921	0
221	20240924	172300	69133125	921	921	921	921	0
222	20240924	172200	69133125	921	921	921	921	0
223	20240924	172100	69133125	921	921	921	921	0
224	20240924	172000	69133125	921	921	921	921	0
225	20240924	171900	69133125	921	921	921	921	0
226	20240924	171800	69133125	921	921	921	921	0
227	20240924	171700	69133125	921	921	921	921	0
228	20240924	171600	69133125	921	921	921	921	0
229	20240924	171500	69133125	921	921	921	921	0
230	20240924	171400	69133125	921	921	921	921	0
231	20240924	171300	69133125	921	921	921	921	0
232	20240924	171200	69133125	921	921	921	921	0
233	20240924	171100	69133125	921	921	921	921	0
234	20240924	171000	69133125	921	921	921	921	0
235	20240924	170900	69133125	921	921	921	921	0
236	20240924	170800	69133125	921	921	921	921	0
237	20240924	170700	69133125	921	921	921	921	0
238	20240924	170600	69133125	921	921	921	921	0
239	20240924	170500	69133125	921	921	921	921	0
240	20240924	170400	69133125	921	921	921	921	0
241	20240924	170300	69133125	921	921	921	921	0
242	20240924	170200	69133125	921	921	921	921	1010
243	20240924	170100	69133125	921	921	921	921	0
244	20240924	170000	69133125	921	921	921	921	0
245	20240924	165900	69133125	921	921	921	921	0
246	20240924	165800	69133125	921	921	921	921	0
247	20240924	165700	69133125	921	921	921	921	0
248	20240924	165600	69133125	921	921	921	921	0
249	20240924	165500	69133125	921	921	921	921	0
250	20240924	165400	69133125	921	921	921	921	0
251	20240924	165300	69133125	921	921	921	921	0
252	20240924	165200	69133125	921	921	921	921	0
253	20240924	165100	69133125	921	921	921	921	0
254	20240924	165000	69133125	921	921	921	921	0
255	20240924	164900	69133125	921	921	921	921	0
256	20240924	164800	69133125	921	921	921	921	0
257	20240924	164700	69133125	921	921	921	921	0
258	20240924	164600	69133125	921	921	921	921	0
259	20240924	164500	69133125	921	921	921	921	0
260	20240924	164400	69133125	921	921	921	921	0
261	20240924	164300	69133125	921	921	921	921	0
262	20240924	164200	69133125	921	921	921	921	0
263	20240924	164100	69133125	921	921	921	921	0
264	20240924	164000	69133125	921	921	921	921	0
265	20240924	163900	69133125	921	921	921	921	0
266	20240924	163800	69133125	921	921	921	921	0
267	20240924	163700	69133125	921	921	921	921	0
268	20240924	163600	69133125	921	921	921	921	0
269	20240924	163500	69133125	921	921	921	921	0
270	20240924	163400	69133125	921	921	921	921	0
271	20240924	163300	69133125	921	921	921	921	0
272	20240924	163200	69133125	921	921	921	921	1010
273	20240924	163100	69133125	921	921	921	921	0
274	20240924	163000	69133125	921	921	921	921	0
275	20240924	162900	69133125	921	921	921	921	0
276	20240924	162800	69133125	921	921	921	921	0
277	20240924	162700	69133125	921	921	921	921	0
278	20240924	162600	69133125	921	921	921	921	0
279	20240924	162500	69133125	921	921	921	921	0
280	20240924	162400	69133125	921	921	921	921	0
281	20240924	162300	69133125	921	921	921	921	0
282	20240924	162200	69133125	921	921	921	921	0
283	20240924	162100	69133125	921	921	921	921	0
284	20240924	162000	69133125	921	921	921	921	0
285	20240924	161900	69133125	921	921	921	921	0
286	20240924	161800	69133125	921	921	921	921	0
287	20240924	161700	69133125	921	921	921	921	0
288	20240924	161600	69133125	921	921	921	921	0
289	20240924	161500	69133125	921	921	921	921	0
290	20240924	161400	69133125	921	921	921	921	0
291	20240924	161300	69133125	921	921	921	921	0
292	20240924	161200	69133125	921	921	921	921	0
293	20240924	161100	69133125	921	921	921	921	0
294	20240924	161000	69133125	921	921	921	921	0
295	20240924	160900	69133125	921	921	921	921	0
296	20240924	160800	69133125	921	921	921	921	0
297	20240924	160700	69133125	921	921	921	921	0
298	20240924	160600	69133125	921	921	921	921	0
299	20240924	160500	69133125	921	921	921	921	0
300	20240924	160400	69133125	921	921	921	921	0
301	20240924	160300	69133125	921	921	921	921	0
302	20240924	160200	69133125	921	921	921	921	1010
303	20240924	160100	69133125	921	921	921	921	0
304	20240924	160000	69133125	921	921	921	921	0
305	20240924	155900	69133125	921	921	921	921	0
306	20240924	155800	69133125	921	921	921	921	0
307	20240924	155700	69133125	921	921	921	921	0
308	20240924	155600	69133125	921	921	921	921	0
309	20240924	155500	69133125	921	921	921	921	0
310	20240924	155400	69133125	921	921	921	921	0
311	20240924	155300	69133125	921	921	921	921	0
312	20240924	155200	69133125	921	921	921	921	0
313	20240924	155100	69133125	921	921	921	921	0
314	20240924	155000	69133125	921	921	921	921	0
315	20240924	154900	69133125	921	921	921	921	0
316	20240924	154800	69133125	921	921	921	921	0
317	20240924	154700	69133125	921	921	921	921	0
318	20240924	154600	69133125	921	921	921	921	0
319	20240924	154500	69133125	921	921	921	921	0
320	20240924	154400	69133125	921	921	921	921	0
321	20240924	154300	69133125	921	921	921	921	0
322	20240924	154200	69133125	921	921	921	921	0
323	20240924	154100	69133125	921	921	921	921	0
324	20240924	154000	69133125	921	921	921	921	0
325	20240924	153900	69133125	921	921	921	921	0
326	20240924	153800	69133125	921	921	921	921	0
327	20240924	153700	69133125	921	921	921	921	0
328	20240924	153600	69133125	921	921	921	921	0
329	20240924	153500	69133125	921	921	921	921	0
330	20240924	153400	69133125	921	921	921	921	0
331	20240924	153300	69133125	921	921	921	921	0
332	20240924	153200	69133125	921	921	921	921	1010
333	20240924	153100	69133125	921	921	921	921	0
334	20240924	153000	69133125	921	921	921	921	1010
335	20240924	152900	68202915	921	921	921	921	0
336	20240924	152800	68202915	921	921	921	921	0
337	20240924	152700	68202915	921	921	921	921	0
338	20240924	152600	68202915	921	921	921	921	0
339	20240924	152500	68202915	921	921	921	921	0
340	20240924	152400	68202915	921	921	921	921	0
341	20240924	152300	68202915	921	921	921	921	0
342	20240924	152200	68202915	921	921	921	921	0
343	20240924	152100	68202915	921	921	921	921	0
344	20240924	152000	68202915	921	921	921	921	0
345	20240924	151900	68202915	921	921	921	921	166
346	20240924	151800	68050029	921	921	921	921	834
347	20240924	151700	67281915	921	921	921	921	10
348	20240924	151600	67272705	921	921	921	921	0
349	20240924	151500	67272705	921	921	921	921	600
350	20240924	151400	66720105	922	922	922	922	500
351	20240924	151300	66259105	922	922	922	922	29
352	20240924	151200	66232367	922	922	922	922	1
353	20240924	151100	66231445	923	923	923	923	0
354	20240924	151000	66231445	923	923	923	923	0
355	20240924	150900	66231445	923	923	923	923	0
356	20240924	150800	66231445	923	923	923	923	0
357	20240924	150700	66231445	923	923	923	923	0
358	20240924	150600	66231445	923	922	923	922	3227
359	20240924	150500	63255431	916	916	916	916	592
360	20240924	150400	62713159	921	921	921	921	0
361	20240924	150300	62713159	921	920	921	920	3670
362	20240924	150200	59333747	915	915	915	915	0
363	20240924	150100	59333747	915	915	915	915	0
364	20240924	150000	59333747	915	915	915	915	0
365	20240924	145900	59333747	915	915	915	915	0
366	20240924	145800	59333747	915	915	915	915	0
367	20240924	145700	59333747	915	915	915	915	0
368	20240924	145600	59333747	915	915	915	915	0
369	20240924	145500	59333747	915	915	915	915	0
370	20240924	145400	59333747	915	915	915	915	0
371	20240924	145300	59333747	915	915	915	915	0
372	20240924	145200	59333747	915	915	915	915	147
373	20240924	145100	59199242	915	915	915	915	0
374	20240924	145000	59199242	915	915	915	915	0
375	20240924	144900	59199242	915	915	915	915	0
376	20240924	144800	59199242	915	915	915	915	0
377	20240924	144700	59199242	915	915	915	915	0
378	20240924	144600	59199242	915	915	915	915	0
379	20240924	144500	59199242	915	915	915	915	0
380	20240924	144400	59199242	915	915	915	915	0
381	20240924	144300	59199242	915	915	915	915	0
382	20240924	144200	59199242	915	915	915	915	93
383	20240924	144100	59114147	915	915	915	915	0
384	20240924	144000	59114147	915	915	915	915	0
385	20240924	143900	59114147	915	917	917	915	191
386	20240924	143800	58939102	921	921	921	921	0
387	20240924	143700	58939102	921	921	921	921	0
388	20240924	143600	58939102	921	921	921	921	0
389	20240924	143500	58939102	921	921	921	921	0
390	20240924	143400	58939102	921	921	921	921	0
391	20240924	143300	58939102	921	921	921	921	0
392	20240924	143200	58939102	921	921	921	921	0
393	20240924	143100	58939102	921	920	921	920	904
394	20240924	143000	58107402	921	921	921	921	0
395	20240924	142900	58107402	921	921	921	921	0
396	20240924	142800	58107402	921	921	921	921	0
397	20240924	142700	58107402	921	921	921	921	0
398	20240924	142600	58107402	921	921	921	921	0
399	20240924	142500	58107402	921	921	921	921	0
400	20240924	142400	58107402	921	921	921	921	1
401	20240924	142300	58106481	918	918	918	918	0
402	20240924	142200	58106481	918	918	918	918	0
403	20240924	142100	58106481	918	918	918	918	0
404	20240924	142000	58106481	918	918	918	918	0
405	20240924	141900	58106481	918	918	918	918	0
406	20240924	141800	58106481	918	918	918	918	0
407	20240924	141700	58106481	918	918	918	918	0
408	20240924	141600	58106481	918	918	918	918	0
409	20240924	141500	58106481	918	916	918	911	10310
410	20240924	141400	48690414	921	921	921	921	0
411	20240924	141300	48690414	921	921	921	921	100
412	20240924	141200	48598314	921	921	921	921	50
413	20240924	141100	48552264	921	921	921	921	0
414	20240924	141000	48552264	921	921	921	921	0
415	20240924	140900	48552264	921	921	921	921	0
416	20240924	140800	48552264	921	921	921	921	0
417	20240924	140700	48552264	921	921	921	921	0
418	20240924	140600	48552264	921	921	921	921	0
419	20240924	140500	48552264	921	921	921	921	109
420	20240924	140400	48451875	915	915	915	915	0
421	20240924	140300	48451875	915	915	915	915	0
422	20240924	140200	48451875	915	915	915	915	683
423	20240924	140100	47826930	921	921	921	921	683
424	20240924	140000	47197887	916	916	916	916	0
425	20240924	135900	47197887	916	916	916	916	1350
426	20240924	135800	45961287	921	921	921	921	0
427	20240924	135700	45961287	921	921	921	921	0
428	20240924	135600	45961287	921	921	921	921	0
429	20240924	135500	45961287	921	921	921	921	0
430	20240924	135400	45961287	921	921	921	921	0
431	20240924	135300	45961287	921	921	921	921	0
432	20240924	135200	45961287	921	921	921	921	0
433	20240924	135100	45961287	921	921	921	921	0
434	20240924	135000	45961287	921	921	921	921	0
435	20240924	134900	45961287	921	921	921	921	0
436	20240924	134800	45961287	921	921	921	921	0
437	20240924	134700	45961287	921	921	921	921	0
438	20240924	134600	45961287	921	921	921	921	0
439	20240924	134500	45961287	921	921	921	921	0
440	20240924	134400	45961287	921	921	921	921	0
441	20240924	134300	45961287	921	921	921	921	0
442	20240924	134200	45961287	921	921	921	921	0
443	20240924	134100	45961287	921	921	921	921	0
444	20240924	134000	45961287	921	921	921	921	0
445	20240924	133900	45961287	921	921	921	921	0
446	20240924	133800	45961287	921	921	921	921	0
447	20240924	133700	45961287	921	921	921	921	0
448	20240924	133600	45961287	921	921	921	921	0
449	20240924	133500	45961287	921	921	921	921	0
450	20240924	133400	45961287	921	921	921	921	0
451	20240924	133300	45961287	921	921	921	921	0
452	20240924	133200	45961287	921	921	921	921	0
453	20240924	133100	45961287	921	921	921	921	0
454	20240924	133000	45961287	921	921	921	921	0
455	20240924	132900	45961287	921	921	921	921	0
456	20240924	132800	45961287	921	921	921	921	0
457	20240924	132700	45961287	921	921	921	921	1
458	20240924	132600	45960366	916	916	916	916	0
459	20240924	132500	45960366	916	916	916	916	1
460	20240924	132400	45959450	916	916	916	916	0
461	20240924	132300	45959450	916	916	916	916	0
462	20240924	132200	45959450	916	916	916	916	0
463	20240924	132100	45959450	916	916	916	916	0
464	20240924	132000	45959450	916	916	916	916	0
465	20240924	131900	45959450	916	916	916	916	0
466	20240924	131800	45959450	916	916	916	916	0
467	20240924	131700	45959450	916	916	916	916	1
468	20240924	131600	45958534	921	921	921	921	0
469	20240924	131500	45958534	921	921	921	921	0
470	20240924	131400	45958534	921	921	921	921	0
471	20240924	131300	45958534	921	921	921	921	1
472	20240924	131200	45957613	915	915	915	915	0
473	20240924	131100	45957613	915	915	915	915	2000
474	20240924	131000	44127613	915	915	915	915	0
475	20240924	130900	44127613	915	915	915	915	0
476	20240924	130800	44127613	915	915	915	915	0
477	20240924	130700	44127613	915	915	915	915	0
478	20240924	130600	44127613	915	915	915	915	0
479	20240924	130500	44127613	915	915	915	915	0
480	20240924	130400	44127613	915	915	915	915	0
481	20240924	130300	44127613	915	915	915	915	1012
482	20240924	130200	43201633	915	915	915	915	0
483	20240924	130100	43201633	915	915	915	915	0
484	20240924	130000	43201633	915	917	917	915	23
485	20240924	125900	43180564	921	921	921	921	0
486	20240924	125800	43180564	921	921	921	921	50
487	20240924	125700	43134514	921	921	921	921	0
488	20240924	125600	43134514	921	921	921	921	0
489	20240924	125500	43134514	921	921	921	921	0
490	20240924	125400	43134514	921	921	921	921	21
491	20240924	125300	43115173	921	921	921	921	0
492	20240924	125200	43115173	921	921	921	921	0
493	20240924	125100	43115173	921	921	921	921	0
494	20240924	125000	43115173	921	921	921	921	0
495	20240924	124900	43115173	921	921	921	921	1
496	20240924	124800	43114252	918	918	918	918	0
497	20240924	124700	43114252	918	918	918	918	0
498	20240924	124600	43114252	918	918	918	918	0
499	20240924	124500	43114252	918	918	918	918	0
500	20240924	124400	43114252	918	918	918	918	0
501	20240924	124300	43114252	918	918	918	918	0
502	20240924	124200	43114252	918	918	918	918	0
503	20240924	124100	43114252	918	918	918	918	0
504	20240924	124000	43114252	918	918	918	918	0
505	20240924	123900	43114252	918	918	918	918	0
506	20240924	123800	43114252	918	918	918	918	0
507	20240924	123700	43114252	918	918	918	918	47
508	20240924	123600	43071106	921	921	921	921	0
509	20240924	123500	43071106	921	921	921	921	0
510	20240924	123400	43071106	921	921	921	921	0
511	20240924	123300	43071106	921	921	921	921	0
512	20240924	123200	43071106	921	921	921	921	1000
513	20240924	123100	42150106	921	921	921	921	7
514	20240924	123000	42143659	920	920	920	920	0
515	20240924	122900	42143659	920	920	920	920	0
516	20240924	122800	42143659	920	920	920	920	0
517	20240924	122700	42143659	920	920	920	920	0
518	20240924	122600	42143659	920	920	920	920	0
519	20240924	122500	42143659	920	920	920	920	1
520	20240924	122400	42142739	919	919	919	919	0
521	20240924	122300	42142739	919	919	919	919	0
522	20240924	122200	42142739	919	919	919	919	0
523	20240924	122100	42142739	919	919	919	919	0
524	20240924	122000	42142739	919	919	919	919	0
525	20240924	121900	42142739	919	919	919	919	0
526	20240924	121800	42142739	919	919	919	919	1
527	20240924	121700	42141820	919	919	919	919	0
528	20240924	121600	42141820	919	919	919	919	0
529	20240924	121500	42141820	919	919	919	919	0
530	20240924	121400	42141820	919	919	919	919	0
531	20240924	121300	42141820	919	919	919	919	0
532	20240924	121200	42141820	919	919	919	919	0
533	20240924	121100	42141820	919	919	919	919	0
534	20240924	121000	42141820	919	919	919	919	0
535	20240924	120900	42141820	919	919	919	919	0
536	20240924	120800	42141820	919	919	919	919	0
537	20240924	120700	42141820	919	919	919	919	0
538	20240924	120600	42141820	919	919	919	919	0
539	20240924	120500	42141820	919	919	919	919	0
540	20240924	120400	42141820	919	919	919	919	0
541	20240924	120300	42141820	919	919	919	919	0
542	20240924	120200	42141820	919	919	919	919	0
543	20240924	120100	42141820	919	919	919	919	0
544	20240924	120000	42141820	919	919	919	919	0
545	20240924	115900	42141820	919	919	919	919	0
546	20240924	115800	42141820	919	919	919	919	0
547	20240924	115700	42141820	919	919	919	919	0
548	20240924	115600	42141820	919	919	919	919	0
549	20240924	115500	42141820	919	919	919	919	1
550	20240924	115400	42140901	920	920	920	920	0
551	20240924	115300	42140901	920	920	920	920	0
552	20240924	115200	42140901	920	920	920	920	0
553	20240924	115100	42140901	920	920	920	920	2
554	20240924	115000	42139061	921	921	921	921	1851
555	20240924	114900	40434290	921	921	921	921	0
556	20240924	114800	40434290	921	921	921	921	3149
557	20240924	114700	37534061	921	921	921	921	0
558	20240924	114600	37534061	921	921	921	921	0
559	20240924	114500	37534061	921	921	921	921	0
560	20240924	114400	37534061	921	921	921	921	0
561	20240924	114300	37534061	921	921	921	921	1000
562	20240924	114200	36613061	921	920	921	920	1000
563	20240924	114100	35692821	921	921	921	921	0
564	20240924	114000	35692821	921	921	921	921	0
565	20240924	113900	35692821	921	921	921	921	0
566	20240924	113800	35692821	921	921	921	921	33
567	20240924	113700	35662428	911	911	911	911	0
568	20240924	113600	35662428	911	919	919	911	3714
569	20240924	113500	32272274	919	919	919	919	0
570	20240924	113400	32272274	919	919	919	919	0
571	20240924	113300	32272274	919	920	920	919	21
572	20240924	113200	32252957	921	921	921	921	0
573	20240924	113100	32252957	921	921	921	921	7
574	20240924	113000	32246510	920	920	920	920	0
575	20240924	112900	32246510	920	920	920	920	0
576	20240924	112800	32246510	920	920	920	920	0
577	20240924	112700	32246510	920	920	920	920	0
578	20240924	112600	32246510	920	920	920	920	0
579	20240924	112500	32246510	920	920	920	920	0
580	20240924	112400	32246510	920	920	920	920	0
581	20240924	112300	32246510	920	920	920	920	0
582	20240924	112200	32246510	920	920	920	920	0
583	20240924	112100	32246510	920	920	920	920	0
584	20240924	112000	32246510	920	920	920	920	0
585	20240924	111900	32246510	920	920	920	920	0
586	20240924	111800	32246510	920	920	920	920	0
587	20240924	111700	32246510	920	920	920	920	0
588	20240924	111600	32246510	920	920	920	920	0
589	20240924	111500	32246510	920	920	920	920	0
590	20240924	111400	32246510	920	920	920	920	0
591	20240924	111300	32246510	920	920	920	920	0
592	20240924	111200	32246510	920	920	920	920	483
593	20240924	111100	31802150	920	920	920	920	0
594	20240924	111000	31802150	920	920	920	920	0
595	20240924	110900	31802150	920	922	922	920	22
596	20240924	110800	31781900	922	922	922	922	0
597	20240924	110700	31781900	922	922	922	922	0
598	20240924	110600	31781900	922	922	922	922	0
599	20240924	110500	31781900	922	922	922	922	0
600	20240924	110400	31781900	922	922	922	922	0
601	20240924	110300	31781900	922	922	922	922	0
602	20240924	110200	31781900	922	922	922	922	0
603	20240924	110100	31781900	922	922	922	922	0
604	20240924	110000	31781900	922	922	922	922	0
605	20240924	105900	31781900	922	922	922	922	0
606	20240924	105800	31781900	922	922	922	922	0
607	20240924	105700	31781900	922	922	922	922	0
608	20240924	105600	31781900	922	922	922	922	0
609	20240924	105500	31781900	922	922	922	922	0
610	20240924	105400	31781900	922	922	922	922	0
611	20240924	105300	31781900	922	922	922	922	0
612	20240924	105200	31781900	922	922	922	922	1084
613	20240924	105100	30782452	922	922	922	922	1
614	20240924	105000	30781530	916	916	916	916	0
615	20240924	104900	30781530	916	916	916	916	0
616	20240924	104800	30781530	916	916	916	916	0
617	20240924	104700	30781530	916	916	916	916	89
618	20240924	104600	30700006	916	916	916	916	0
619	20240924	104500	30700006	916	916	916	916	0
620	20240924	104400	30700006	916	916	916	916	9
621	20240924	104300	30691762	912	912	912	912	0
622	20240924	104200	30691762	912	912	912	912	0
623	20240924	104100	30691762	912	912	912	912	0
624	20240924	104000	30691762	912	912	912	912	0
625	20240924	103900	30691762	912	912	912	912	0
626	20240924	103800	30691762	912	912	912	912	144
627	20240924	103700	30560434	916	916	916	916	0
628	20240924	103600	30560434	916	916	916	916	0
629	20240924	103500	30560434	916	916	916	916	0
630	20240924	103400	30560434	916	916	916	916	1
631	20240924	103300	30559518	911	915	915	911	2526
632	20240924	103200	28256178	912	912	912	912	0
633	20240924	103100	28256178	912	912	912	912	0
634	20240924	103000	28256178	912	912	912	912	0
635	20240924	102900	28256178	912	912	912	912	0
636	20240924	102800	28256178	912	916	916	912	266
637	20240924	102700	28013582	911	912	912	911	190
638	20240924	102600	27840339	913	913	913	913	10
639	20240924	102500	27831209	913	913	913	913	0
640	20240924	102400	27831209	913	913	913	913	0
641	20240924	102300	27831209	913	913	913	913	0
642	20240924	102200	27831209	913	913	913	913	0
643	20240924	102100	27831209	913	916	916	913	1255
644	20240924	102000	26684644	913	913	913	913	0
645	20240924	101900	26684644	913	913	913	913	0
646	20240924	101800	26684644	913	913	913	913	0
647	20240924	101700	26684644	913	913	913	913	0
648	20240924	101600	26684644	913	913	913	913	916
649	20240924	101500	25848336	916	916	916	916	0
650	20240924	101400	25848336	916	916	916	916	1
651	20240924	101300	25847420	916	916	916	916	0
652	20240924	101200	25847420	916	916	916	916	0
653	20240924	101100	25847420	916	916	916	916	10
654	20240924	101000	25838260	917	917	917	917	0
655	20240924	100900	25838260	917	917	917	917	0
656	20240924	100800	25838260	917	917	917	917	0
657	20240924	100700	25838260	917	917	917	917	0
658	20240924	100600	25838260	917	917	917	917	1
659	20240924	100500	25837343	917	917	917	917	0
660	20240924	100400	25837343	917	917	917	917	1
661	20240924	100300	25836426	913	913	913	913	0
662	20240924	100200	25836426	913	913	913	913	0
663	20240924	100100	25836426	913	913	913	913	0
664	20240924	100000	25836426	913	913	913	913	0
665	20240924	095900	25836426	913	914	914	913	100
666	20240924	095800	25745116	917	917	917	917	0
667	20240924	095700	25745116	917	916	917	913	2495
668	20240924	095600	23465492	917	917	917	917	0
669	20240924	095500	23465492	917	917	917	917	0
670	20240924	095400	23465492	917	917	917	917	0
671	20240924	095300	23465492	917	917	917	917	0
672	20240924	095200	23465492	917	917	917	917	0
673	20240924	095100	23465492	917	917	917	917	280
674	20240924	095000	23208732	917	917	917	917	1
675	20240924	094900	23207815	916	916	916	916	34
676	20240924	094800	23176671	916	916	916	916	0
677	20240924	094700	23176671	916	917	917	916	76
678	20240924	094600	23107045	917	917	917	917	18
679	20240924	094500	23090539	917	918	918	917	151
680	20240924	094400	22951934	919	920	920	919	21
681	20240924	094300	22932631	921	921	921	921	0
682	20240924	094200	22932631	921	921	921	921	0
683	20240924	094100	22932631	921	921	921	921	0
684	20240924	094000	22932631	921	921	921	921	1
685	20240924	093900	22931710	920	920	920	920	0
686	20240924	093800	22931710	920	920	920	920	0
687	20240924	093700	22931710	920	921	921	920	15
688	20240924	093600	22917906	921	921	921	921	4
689	20240924	093500	22914222	918	918	918	918	3551
690	20240924	093400	19654404	918	918	918	918	333
691	20240924	093300	19348710	923	923	923	921	10881
692	20240924	093200	9316725	925	925	925	925	0
693	20240924	093100	9316725	925	925	925	925	0
694	20240924	093000	9316725	925	925	925	925	342
695	20240924	092900	9000375	926	926	926	926	0
696	20240924	092800	9000375	926	926	926	926	0
697	20240924	092700	9000375	926	926	926	926	0
698	20240924	092600	9000375	926	926	926	926	0
699	20240924	092500	9000375	926	926	926	926	0
700	20240924	092400	9000375	926	926	926	926	116
701	20240924	092300	8892959	926	926	926	926	1884
702	20240924	092200	7148375	923	923	923	923	0
703	20240924	092100	7148375	923	923	923	923	0
704	20240924	092000	7148375	923	923	923	923	20
705	20240924	091900	7129915	923	923	923	923	1
706	20240924	091800	7128992	926	926	926	926	2000
707	20240924	091700	5276992	922	922	922	922	0
708	20240924	091600	5276992	922	922	922	922	1500
709	20240924	091500	3893992	922	922	922	922	0
710	20240924	091400	3893992	922	922	922	922	10
711	20240924	091300	3884772	927	927	927	927	1
712	20240924	091200	3883845	922	922	922	922	0
713	20240924	091100	3883845	922	922	922	922	1088
714	20240924	091000	2880709	922	922	922	922	0
715	20240924	090900	2880709	922	922	922	922	294
716	20240924	090800	2609641	922	922	922	922	1
717	20240924	090700	2608719	922	922	922	922	0
718	20240924	090600	2608719	922	922	922	922	1206
719	20240924	090500	1496787	923	923	923	923	0
720	20240924	090400	1496787	923	923	923	923	0
721	20240924	090300	1496787	923	923	923	923	118
722	20240924	090200	1387873	927	922	927	922	102
723	20240924	090100	1293566	922	922	922	922	0
724	20240924	090000	1293566	922	922	922	922	1403