KissMeData/225590/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204800	44775955	915	915	915	915	974
3	20240924	204700	44775955	915	915	915	915	0
4	20240924	204600	44775955	915	915	915	915	0
5	20240924	204500	44775955	915	915	915	915	0
6	20240924	204400	44775955	915	915	915	915	0
7	20240924	204300	44775955	915	915	915	915	0
8	20240924	204200	44775955	915	915	915	915	0
9	20240924	204100	44775955	915	915	915	915	0
10	20240924	204000	44775955	915	915	915	915	0
11	20240924	203900	44775955	915	915	915	915	0
12	20240924	203800	44775955	915	915	915	915	0
13	20240924	203700	44775955	915	915	915	915	0
14	20240924	203600	44775955	915	915	915	915	0
15	20240924	203500	44775955	915	915	915	915	0
16	20240924	203400	44775955	915	915	915	915	0
17	20240924	203300	44775955	915	915	915	915	0
18	20240924	203200	44775955	915	915	915	915	0
19	20240924	203100	44775955	915	915	915	915	0
20	20240924	203000	44775955	915	915	915	915	0
21	20240924	202900	44775955	915	915	915	915	0
22	20240924	202800	44775955	915	915	915	915	0
23	20240924	202700	44775955	915	915	915	915	0
24	20240924	202600	44775955	915	915	915	915	0
25	20240924	202500	44775955	915	915	915	915	0
26	20240924	202400	44775955	915	915	915	915	0
27	20240924	202300	44775955	915	915	915	915	0
28	20240924	202200	44775955	915	915	915	915	0
29	20240924	202100	44775955	915	915	915	915	0
30	20240924	202000	44775955	915	915	915	915	0
31	20240924	201900	44775955	915	915	915	915	0
32	20240924	201800	44775955	915	915	915	915	974
33	20240924	201700	44775955	915	915	915	915	0
34	20240924	201600	44775955	915	915	915	915	0
35	20240924	201500	44775955	915	915	915	915	0
36	20240924	201400	44775955	915	915	915	915	0
37	20240924	201300	44775955	915	915	915	915	0
38	20240924	201200	44775955	915	915	915	915	0
39	20240924	201100	44775955	915	915	915	915	0
40	20240924	201000	44775955	915	915	915	915	0
41	20240924	200900	44775955	915	915	915	915	0
42	20240924	200800	44775955	915	915	915	915	0
43	20240924	200700	44775955	915	915	915	915	0
44	20240924	200600	44775955	915	915	915	915	0
45	20240924	200500	44775955	915	915	915	915	0
46	20240924	200400	44775955	915	915	915	915	0
47	20240924	200300	44775955	915	915	915	915	0
48	20240924	200200	44775955	915	915	915	915	0
49	20240924	200100	44775955	915	915	915	915	0
50	20240924	200000	44775955	915	915	915	915	0
51	20240924	195900	44775955	915	915	915	915	0
52	20240924	195800	44775955	915	915	915	915	0
53	20240924	195700	44775955	915	915	915	915	0
54	20240924	195600	44775955	915	915	915	915	0
55	20240924	195500	44775955	915	915	915	915	0
56	20240924	195400	44775955	915	915	915	915	0
57	20240924	195300	44775955	915	915	915	915	0
58	20240924	195200	44775955	915	915	915	915	0
59	20240924	195100	44775955	915	915	915	915	0
60	20240924	195000	44775955	915	915	915	915	0
61	20240924	194900	44775955	915	915	915	915	0
62	20240924	194800	44775955	915	915	915	915	974
63	20240924	194700	44775955	915	915	915	915	0
64	20240924	194600	44775955	915	915	915	915	0
65	20240924	194500	44775955	915	915	915	915	0
66	20240924	194400	44775955	915	915	915	915	0
67	20240924	194300	44775955	915	915	915	915	0
68	20240924	194200	44775955	915	915	915	915	0
69	20240924	194100	44775955	915	915	915	915	0
70	20240924	194000	44775955	915	915	915	915	0
71	20240924	193900	44775955	915	915	915	915	0
72	20240924	193800	44775955	915	915	915	915	0
73	20240924	193700	44775955	915	915	915	915	0
74	20240924	193600	44775955	915	915	915	915	0
75	20240924	193500	44775955	915	915	915	915	0
76	20240924	193400	44775955	915	915	915	915	0
77	20240924	193300	44775955	915	915	915	915	0
78	20240924	193200	44775955	915	915	915	915	0
79	20240924	193100	44775955	915	915	915	915	0
80	20240924	193000	44775955	915	915	915	915	0
81	20240924	192900	44775955	915	915	915	915	0
82	20240924	192800	44775955	915	915	915	915	0
83	20240924	192700	44775955	915	915	915	915	0
84	20240924	192600	44775955	915	915	915	915	0
85	20240924	192500	44775955	915	915	915	915	0
86	20240924	192400	44775955	915	915	915	915	0
87	20240924	192300	44775955	915	915	915	915	0
88	20240924	192200	44775955	915	915	915	915	0
89	20240924	192100	44775955	915	915	915	915	0
90	20240924	192000	44775955	915	915	915	915	0
91	20240924	191900	44775955	915	915	915	915	0
92	20240924	191800	44775955	915	915	915	915	974
93	20240924	191700	44775955	915	915	915	915	0
94	20240924	191600	44775955	915	915	915	915	0
95	20240924	191500	44775955	915	915	915	915	0
96	20240924	191400	44775955	915	915	915	915	0
97	20240924	191300	44775955	915	915	915	915	0
98	20240924	191200	44775955	915	915	915	915	0
99	20240924	191100	44775955	915	915	915	915	0
100	20240924	191000	44775955	915	915	915	915	0
101	20240924	190900	44775955	915	915	915	915	0
102	20240924	190800	44775955	915	915	915	915	0
103	20240924	190700	44775955	915	915	915	915	0
104	20240924	190600	44775955	915	915	915	915	0
105	20240924	190500	44775955	915	915	915	915	0
106	20240924	190400	44775955	915	915	915	915	0
107	20240924	190300	44775955	915	915	915	915	0
108	20240924	190200	44775955	915	915	915	915	0
109	20240924	190100	44775955	915	915	915	915	0
110	20240924	190000	44775955	915	915	915	915	0
111	20240924	185900	44775955	915	915	915	915	0
112	20240924	185800	44775955	915	915	915	915	0
113	20240924	185700	44775955	915	915	915	915	0
114	20240924	185600	44775955	915	915	915	915	0
115	20240924	185500	44775955	915	915	915	915	0
116	20240924	185400	44775955	915	915	915	915	0
117	20240924	185300	44775955	915	915	915	915	0
118	20240924	185200	44775955	915	915	915	915	0
119	20240924	185100	44775955	915	915	915	915	0
120	20240924	185000	44775955	915	915	915	915	0
121	20240924	184900	44775955	915	915	915	915	0
122	20240924	184800	44775955	915	915	915	915	974
123	20240924	184700	44775955	915	915	915	915	0
124	20240924	184600	44775955	915	915	915	915	0
125	20240924	184500	44775955	915	915	915	915	0
126	20240924	184400	44775955	915	915	915	915	0
127	20240924	184300	44775955	915	915	915	915	0
128	20240924	184200	44775955	915	915	915	915	0
129	20240924	184100	44775955	915	915	915	915	0
130	20240924	184000	44775955	915	915	915	915	0
131	20240924	183900	44775955	915	915	915	915	0
132	20240924	183800	44775955	915	915	915	915	0
133	20240924	183700	44775955	915	915	915	915	0
134	20240924	183600	44775955	915	915	915	915	0
135	20240924	183500	44775955	915	915	915	915	0
136	20240924	183400	44775955	915	915	915	915	0
137	20240924	183300	44775955	915	915	915	915	0
138	20240924	183200	44775955	915	915	915	915	0
139	20240924	183100	44775955	915	915	915	915	0
140	20240924	183000	44775955	915	915	915	915	0
141	20240924	182900	44775955	915	915	915	915	0
142	20240924	182800	44775955	915	915	915	915	0
143	20240924	182700	44775955	915	915	915	915	0
144	20240924	182600	44775955	915	915	915	915	0
145	20240924	182500	44775955	915	915	915	915	0
146	20240924	182400	44775955	915	915	915	915	0
147	20240924	182300	44775955	915	915	915	915	0
148	20240924	182200	44775955	915	915	915	915	0
149	20240924	182100	44775955	915	915	915	915	0
150	20240924	182000	44775955	915	915	915	915	0
151	20240924	181900	44775955	915	915	915	915	0
152	20240924	181800	44775955	915	915	915	915	974
153	20240924	181700	44775955	915	915	915	915	0
154	20240924	181600	44775955	915	915	915	915	0
155	20240924	181500	44775955	915	915	915	915	0
156	20240924	181400	44775955	915	915	915	915	0
157	20240924	181300	44775955	915	915	915	915	0
158	20240924	181200	44775955	915	915	915	915	0
159	20240924	181100	44775955	915	915	915	915	0
160	20240924	181000	44775955	915	915	915	915	0
161	20240924	180900	44775955	915	915	915	915	0
162	20240924	180800	44775955	915	915	915	915	0
163	20240924	180700	44775955	915	915	915	915	0
164	20240924	180600	44775955	915	915	915	915	0
165	20240924	180500	44775955	915	915	915	915	0
166	20240924	180400	44775955	915	915	915	915	0
167	20240924	180300	44775955	915	915	915	915	0
168	20240924	180200	44775955	915	915	915	915	0
169	20240924	180100	44775955	915	915	915	915	0
170	20240924	180000	44775955	915	915	915	915	0
171	20240924	175900	44775955	915	915	915	915	0
172	20240924	175800	44775955	915	915	915	915	0
173	20240924	175700	44775955	915	915	915	915	0
174	20240924	175600	44775955	915	915	915	915	0
175	20240924	175500	44775955	915	915	915	915	0
176	20240924	175400	44775955	915	915	915	915	0
177	20240924	175300	44775955	915	915	915	915	0
178	20240924	175200	44775955	915	915	915	915	0
179	20240924	175100	44775955	915	915	915	915	0
180	20240924	175000	44775955	915	915	915	915	0
181	20240924	174900	44775955	915	915	915	915	0
182	20240924	174800	44775955	915	915	915	915	974
183	20240924	174700	44775955	915	915	915	915	0
184	20240924	174600	44775955	915	915	915	915	0
185	20240924	174500	44775955	915	915	915	915	0
186	20240924	174400	44775955	915	915	915	915	0
187	20240924	174300	44775955	915	915	915	915	0
188	20240924	174200	44775955	915	915	915	915	0
189	20240924	174100	44775955	915	915	915	915	0
190	20240924	174000	44775955	915	915	915	915	0
191	20240924	173900	44775955	915	915	915	915	0
192	20240924	173800	44775955	915	915	915	915	0
193	20240924	173700	44775955	915	915	915	915	0
194	20240924	173600	44775955	915	915	915	915	0
195	20240924	173500	44775955	915	915	915	915	0
196	20240924	173400	44775955	915	915	915	915	0
197	20240924	173300	44775955	915	915	915	915	0
198	20240924	173200	44775955	915	915	915	915	0
199	20240924	173100	44775955	915	915	915	915	0
200	20240924	173000	44775955	915	915	915	915	0
201	20240924	172900	44775955	915	915	915	915	0
202	20240924	172800	44775955	915	915	915	915	0
203	20240924	172700	44775955	915	915	915	915	0
204	20240924	172600	44775955	915	915	915	915	0
205	20240924	172500	44775955	915	915	915	915	0
206	20240924	172400	44775955	915	915	915	915	0
207	20240924	172300	44775955	915	915	915	915	0
208	20240924	172200	44775955	915	915	915	915	0
209	20240924	172100	44775955	915	915	915	915	0
210	20240924	172000	44775955	915	915	915	915	0
211	20240924	171900	44775955	915	915	915	915	0
212	20240924	171800	44775955	915	915	915	915	974
213	20240924	171700	44775955	915	915	915	915	0
214	20240924	171600	44775955	915	915	915	915	0
215	20240924	171500	44775955	915	915	915	915	0
216	20240924	171400	44775955	915	915	915	915	0
217	20240924	171300	44775955	915	915	915	915	0
218	20240924	171200	44775955	915	915	915	915	0
219	20240924	171100	44775955	915	915	915	915	0
220	20240924	171000	44775955	915	915	915	915	0
221	20240924	170900	44775955	915	915	915	915	0
222	20240924	170800	44775955	915	915	915	915	0
223	20240924	170700	44775955	915	915	915	915	0
224	20240924	170600	44775955	915	915	915	915	0
225	20240924	170500	44775955	915	915	915	915	0
226	20240924	170400	44775955	915	915	915	915	0
227	20240924	170300	44775955	915	915	915	915	0
228	20240924	170200	44775955	915	915	915	915	0
229	20240924	170100	44775955	915	915	915	915	0
230	20240924	170000	44775955	915	915	915	915	0
231	20240924	165900	44775955	915	915	915	915	0
232	20240924	165800	44775955	915	915	915	915	0
233	20240924	165700	44775955	915	915	915	915	0
234	20240924	165600	44775955	915	915	915	915	0
235	20240924	165500	44775955	915	915	915	915	0
236	20240924	165400	44775955	915	915	915	915	0
237	20240924	165300	44775955	915	915	915	915	0
238	20240924	165200	44775955	915	915	915	915	0
239	20240924	165100	44775955	915	915	915	915	0
240	20240924	165000	44775955	915	915	915	915	0
241	20240924	164900	44775955	915	915	915	915	0
242	20240924	164800	44775955	915	915	915	915	974
243	20240924	164700	44775955	915	915	915	915	0
244	20240924	164600	44775955	915	915	915	915	0
245	20240924	164500	44775955	915	915	915	915	0
246	20240924	164400	44775955	915	915	915	915	0
247	20240924	164300	44775955	915	915	915	915	0
248	20240924	164200	44775955	915	915	915	915	0
249	20240924	164100	44775955	915	915	915	915	0
250	20240924	164000	44775955	915	915	915	915	0
251	20240924	163900	44775955	915	915	915	915	0
252	20240924	163800	44775955	915	915	915	915	0
253	20240924	163700	44775955	915	915	915	915	0
254	20240924	163600	44775955	915	915	915	915	0
255	20240924	163500	44775955	915	915	915	915	0
256	20240924	163400	44775955	915	915	915	915	0
257	20240924	163300	44775955	915	915	915	915	0
258	20240924	163200	44775955	915	915	915	915	0
259	20240924	163100	44775955	915	915	915	915	0
260	20240924	163000	44775955	915	915	915	915	0
261	20240924	162900	44775955	915	915	915	915	0
262	20240924	162800	44775955	915	915	915	915	0
263	20240924	162700	44775955	915	915	915	915	0
264	20240924	162600	44775955	915	915	915	915	0
265	20240924	162500	44775955	915	915	915	915	0
266	20240924	162400	44775955	915	915	915	915	0
267	20240924	162300	44775955	915	915	915	915	0
268	20240924	162200	44775955	915	915	915	915	0
269	20240924	162100	44775955	915	915	915	915	0
270	20240924	162000	44775955	915	915	915	915	0
271	20240924	161900	44775955	915	915	915	915	0
272	20240924	161800	44775955	915	915	915	915	974
273	20240924	161700	44775955	915	915	915	915	0
274	20240924	161600	44775955	915	915	915	915	0
275	20240924	161500	44775955	915	915	915	915	0
276	20240924	161400	44775955	915	915	915	915	0
277	20240924	161300	44775955	915	915	915	915	0
278	20240924	161200	44775955	915	915	915	915	0
279	20240924	161100	44775955	915	915	915	915	0
280	20240924	161000	44775955	915	915	915	915	0
281	20240924	160900	44775955	915	915	915	915	0
282	20240924	160800	44775955	915	915	915	915	0
283	20240924	160700	44775955	915	915	915	915	0
284	20240924	160600	44775955	915	915	915	915	0
285	20240924	160500	44775955	915	915	915	915	0
286	20240924	160400	44775955	915	915	915	915	0
287	20240924	160300	44775955	915	915	915	915	0
288	20240924	160200	44775955	915	915	915	915	0
289	20240924	160100	44775955	915	915	915	915	0
290	20240924	160000	44775955	915	915	915	915	0
291	20240924	155900	44775955	915	915	915	915	0
292	20240924	155800	44775955	915	915	915	915	0
293	20240924	155700	44775955	915	915	915	915	0
294	20240924	155600	44775955	915	915	915	915	0
295	20240924	155500	44775955	915	915	915	915	0
296	20240924	155400	44775955	915	915	915	915	0
297	20240924	155300	44775955	915	915	915	915	0
298	20240924	155200	44775955	915	915	915	915	0
299	20240924	155100	44775955	915	915	915	915	0
300	20240924	155000	44775955	915	915	915	915	0
301	20240924	154900	44775955	915	915	915	915	0
302	20240924	154800	44775955	915	915	915	915	974
303	20240924	154700	44775955	915	915	915	915	0
304	20240924	154600	44775955	915	915	915	915	0
305	20240924	154500	44775955	915	915	915	915	0
306	20240924	154400	44775955	915	915	915	915	0
307	20240924	154300	44775955	915	915	915	915	0
308	20240924	154200	44775955	915	915	915	915	0
309	20240924	154100	44775955	915	915	915	915	0
310	20240924	154000	44775955	915	915	915	915	0
311	20240924	153900	44775955	915	915	915	915	0
312	20240924	153800	44775955	915	915	915	915	0
313	20240924	153700	44775955	915	915	915	915	0
314	20240924	153600	44775955	915	915	915	915	0
315	20240924	153500	44775955	915	915	915	915	0
316	20240924	153400	44775955	915	915	915	915	0
317	20240924	153300	44775955	915	915	915	915	0
318	20240924	153200	44775955	915	915	915	915	0
319	20240924	153100	44775955	915	915	915	915	0
320	20240924	153000	44775955	915	915	915	915	974
321	20240924	152900	43884745	918	918	918	918	0
322	20240924	152800	43884745	918	918	918	918	0
323	20240924	152700	43884745	918	918	918	918	0
324	20240924	152600	43884745	918	918	918	918	0
325	20240924	152500	43884745	918	918	918	918	0
326	20240924	152400	43884745	918	918	918	918	0
327	20240924	152300	43884745	918	918	918	918	0
328	20240924	152200	43884745	918	918	918	918	0
329	20240924	152100	43884745	918	918	918	918	0
330	20240924	152000	43884745	918	918	918	918	0
331	20240924	151900	43884745	918	918	918	918	0
332	20240924	151800	43884745	918	918	918	918	0
333	20240924	151700	43884745	918	918	918	918	0
334	20240924	151600	43884745	918	918	918	918	0
335	20240924	151500	43884745	918	918	918	918	0
336	20240924	151400	43884745	918	918	918	918	0
337	20240924	151300	43884745	918	918	918	918	62
338	20240924	151200	43827829	918	918	918	918	0
339	20240924	151100	43827829	918	918	918	918	0
340	20240924	151000	43827829	918	918	918	918	0
341	20240924	150900	43827829	918	918	918	918	0
342	20240924	150800	43827829	918	918	918	918	0
343	20240924	150700	43827829	918	910	918	909	1061
344	20240924	150600	42862941	916	916	916	916	0
345	20240924	150500	42862941	916	916	916	916	0
346	20240924	150400	42862941	916	916	916	916	0
347	20240924	150300	42862941	916	916	916	916	0
348	20240924	150200	42862941	916	916	916	916	0
349	20240924	150100	42862941	916	916	916	916	0
350	20240924	150000	42862941	916	916	916	916	0
351	20240924	145900	42862941	916	916	916	916	0
352	20240924	145800	42862941	916	916	916	916	0
353	20240924	145700	42862941	916	916	916	916	0
354	20240924	145600	42862941	916	916	916	916	20
355	20240924	145500	42844621	916	916	916	916	0
356	20240924	145400	42844621	916	916	916	916	0
357	20240924	145300	42844621	916	916	916	916	0
358	20240924	145200	42844621	916	916	916	916	0
359	20240924	145100	42844621	916	916	916	916	0
360	20240924	145000	42844621	916	913	916	913	423
361	20240924	144900	42458419	913	913	913	913	0
362	20240924	144800	42458419	913	913	913	913	0
363	20240924	144700	42458419	913	913	913	913	0
364	20240924	144600	42458419	913	913	913	913	0
365	20240924	144500	42458419	913	913	913	913	0
366	20240924	144400	42458419	913	913	913	913	0
367	20240924	144300	42458419	913	913	913	913	0
368	20240924	144200	42458419	913	913	913	913	0
369	20240924	144100	42458419	913	913	913	913	0
370	20240924	144000	42458419	913	913	913	913	0
371	20240924	143900	42458419	913	913	913	913	0
372	20240924	143800	42458419	913	913	913	913	0
373	20240924	143700	42458419	913	913	913	913	0
374	20240924	143600	42458419	913	913	913	913	0
375	20240924	143500	42458419	913	913	913	913	0
376	20240924	143400	42458419	913	913	913	913	0
377	20240924	143300	42458419	913	913	913	913	0
378	20240924	143200	42458419	913	913	913	913	0
379	20240924	143100	42458419	913	913	913	913	0
380	20240924	143000	42458419	913	913	913	913	0
381	20240924	142900	42458419	913	913	913	913	1
382	20240924	142800	42457506	910	910	910	910	123
383	20240924	142700	42345576	913	913	913	913	0
384	20240924	142600	42345576	913	913	913	913	0
385	20240924	142500	42345576	913	913	913	913	0
386	20240924	142400	42345576	913	913	913	913	0
387	20240924	142300	42345576	913	913	913	913	0
388	20240924	142200	42345576	913	913	913	913	0
389	20240924	142100	42345576	913	913	913	913	0
390	20240924	142000	42345576	913	913	913	913	0
391	20240924	141900	42345576	913	913	913	913	0
392	20240924	141800	42345576	913	913	913	913	0
393	20240924	141700	42345576	913	909	913	908	1092
394	20240924	141600	41353925	913	913	913	913	0
395	20240924	141500	41353925	913	913	913	913	0
396	20240924	141400	41353925	913	913	913	913	0
397	20240924	141300	41353925	913	913	913	913	0
398	20240924	141200	41353925	913	913	913	913	0
399	20240924	141100	41353925	913	913	913	913	0
400	20240924	141000	41353925	913	909	913	909	1298
401	20240924	140900	40174031	915	915	915	915	0
402	20240924	140800	40174031	915	915	915	915	0
403	20240924	140700	40174031	915	915	915	915	0
404	20240924	140600	40174031	915	915	915	915	0
405	20240924	140500	40174031	915	915	915	915	0
406	20240924	140400	40174031	915	915	915	915	0
407	20240924	140300	40174031	915	915	915	915	0
408	20240924	140200	40174031	915	915	915	915	0
409	20240924	140100	40174031	915	915	915	915	529
410	20240924	140000	39689996	915	909	915	909	301
411	20240924	135900	39416381	916	912	916	912	216
412	20240924	135800	39219160	914	914	914	914	0
413	20240924	135700	39219160	914	914	914	914	0
414	20240924	135600	39219160	914	914	914	914	0
415	20240924	135500	39219160	914	914	914	914	0
416	20240924	135400	39219160	914	914	914	914	0
417	20240924	135300	39219160	914	914	914	914	0
418	20240924	135200	39219160	914	909	914	908	1171
419	20240924	135100	38155686	914	914	914	914	0
420	20240924	135000	38155686	914	914	914	914	0
421	20240924	134900	38155686	914	914	914	914	0
422	20240924	134800	38155686	914	914	914	914	0
423	20240924	134700	38155686	914	914	914	914	1
424	20240924	134600	38154772	908	909	909	908	784
425	20240924	134500	37442600	916	916	916	916	0
426	20240924	134400	37442600	916	916	916	916	0
427	20240924	134300	37442600	916	916	916	916	0
428	20240924	134200	37442600	916	916	916	916	0
429	20240924	134100	37442600	916	916	916	916	0
430	20240924	134000	37442600	916	916	916	916	0
431	20240924	133900	37442600	916	916	916	916	0
432	20240924	133800	37442600	916	916	916	916	0
433	20240924	133700	37442600	916	910	916	910	6078
434	20240924	133600	31885333	910	910	910	910	0
435	20240924	133500	31885333	910	910	910	910	0
436	20240924	133400	31885333	910	910	910	910	0
437	20240924	133300	31885333	910	910	910	910	0
438	20240924	133200	31885333	910	910	910	910	0
439	20240924	133100	31885333	910	910	910	910	0
440	20240924	133000	31885333	910	910	910	910	200
441	20240924	132900	31703333	909	909	909	909	0
442	20240924	132800	31703333	909	909	909	909	1
443	20240924	132700	31702424	909	909	909	909	0
444	20240924	132600	31702424	909	909	909	909	0
445	20240924	132500	31702424	909	909	909	909	0
446	20240924	132400	31702424	909	909	909	909	0
447	20240924	132300	31702424	909	909	909	909	0
448	20240924	132200	31702424	909	909	909	909	0
449	20240924	132100	31702424	909	909	909	909	0
450	20240924	132000	31702424	909	909	909	909	19
451	20240924	131900	31685153	910	910	910	910	4
452	20240924	131800	31681513	910	910	910	910	0
453	20240924	131700	31681513	910	910	910	910	0
454	20240924	131600	31681513	910	910	910	910	0
455	20240924	131500	31681513	910	909	910	909	869
456	20240924	131400	30891538	909	909	909	909	0
457	20240924	131300	30891538	909	909	909	909	17
458	20240924	131200	30876085	909	909	909	909	0
459	20240924	131100	30876085	909	909	909	909	0
460	20240924	131000	30876085	909	909	909	909	0
461	20240924	130900	30876085	909	909	909	909	0
462	20240924	130800	30876085	909	909	909	909	0
463	20240924	130700	30876085	909	909	909	909	0
464	20240924	130600	30876085	909	909	909	909	0
465	20240924	130500	30876085	909	909	909	909	0
466	20240924	130400	30876085	909	909	909	909	0
467	20240924	130300	30876085	909	909	909	909	118
468	20240924	130200	30768823	909	909	909	909	0
469	20240924	130100	30768823	909	909	909	909	0
470	20240924	130000	30768823	909	909	909	909	0
471	20240924	125900	30768823	909	909	909	909	0
472	20240924	125800	30768823	909	909	909	909	17
473	20240924	125700	30753370	909	909	909	909	0
474	20240924	125600	30753370	909	909	909	909	0
475	20240924	125500	30753370	909	909	909	909	25
476	20240924	125400	30730645	909	909	909	909	0
477	20240924	125300	30730645	909	909	909	909	0
478	20240924	125200	30730645	909	909	909	909	0
479	20240924	125100	30730645	909	909	909	909	0
480	20240924	125000	30730645	909	909	909	909	0
481	20240924	124900	30730645	909	909	909	909	0
482	20240924	124800	30730645	909	909	909	909	0
483	20240924	124700	30730645	909	909	909	909	0
484	20240924	124600	30730645	909	909	909	909	200
485	20240924	124500	30548845	910	910	910	910	10
486	20240924	124400	30539745	910	910	910	910	0
487	20240924	124300	30539745	910	910	910	910	0
488	20240924	124200	30539745	910	910	910	910	0
489	20240924	124100	30539745	910	910	910	910	0
490	20240924	124000	30539745	910	910	910	910	0
491	20240924	123900	30539745	910	910	910	910	0
492	20240924	123800	30539745	910	910	910	910	0
493	20240924	123700	30539745	910	910	910	910	92
494	20240924	123600	30456025	910	910	910	910	70
495	20240924	123500	30392325	911	911	911	911	0
496	20240924	123400	30392325	911	911	911	911	0
497	20240924	123300	30392325	911	911	911	911	0
498	20240924	123200	30392325	911	911	911	911	56
499	20240924	123100	30341309	911	911	911	911	0
500	20240924	123000	30341309	911	911	911	911	0
501	20240924	122900	30341309	911	911	911	911	0
502	20240924	122800	30341309	911	911	911	911	184
503	20240924	122700	30173685	912	912	912	912	0
504	20240924	122600	30173685	912	912	912	912	0
505	20240924	122500	30173685	912	912	912	912	0
506	20240924	122400	30173685	912	912	912	912	35
507	20240924	122300	30141765	913	913	913	913	0
508	20240924	122200	30141765	913	913	913	913	11
509	20240924	122100	30131722	913	913	913	913	0
510	20240924	122000	30131722	913	913	913	913	0
511	20240924	121900	30131722	913	913	913	913	0
512	20240924	121800	30131722	913	913	913	913	0
513	20240924	121700	30131722	913	913	913	913	0
514	20240924	121600	30131722	913	913	913	913	0
515	20240924	121500	30131722	913	913	913	913	0
516	20240924	121400	30131722	913	913	914	913	44
517	20240924	121300	30091540	912	912	912	912	0
518	20240924	121200	30091540	912	912	912	912	0
519	20240924	121100	30091540	912	912	912	912	0
520	20240924	121000	30091540	912	912	912	912	0
521	20240924	120900	30091540	912	911	912	911	190
522	20240924	120800	29918268	910	910	910	910	0
523	20240924	120700	29918268	910	910	910	910	0
524	20240924	120600	29918268	910	910	910	910	0
525	20240924	120500	29918268	910	910	910	910	0
526	20240924	120400	29918268	910	910	910	910	0
527	20240924	120300	29918268	910	910	910	910	0
528	20240924	120200	29918268	910	910	910	910	0
529	20240924	120100	29918268	910	910	910	910	0
530	20240924	120000	29918268	910	910	910	910	0
531	20240924	115900	29918268	910	910	910	910	0
532	20240924	115800	29918268	910	910	910	910	0
533	20240924	115700	29918268	910	910	910	910	0
534	20240924	115600	29918268	910	910	910	910	0
535	20240924	115500	29918268	910	910	910	910	0
536	20240924	115400	29918268	910	910	910	910	0
537	20240924	115300	29918268	910	910	910	910	0
538	20240924	115200	29918268	910	910	910	910	0
539	20240924	115100	29918268	910	910	910	910	0
540	20240924	115000	29918268	910	910	910	910	0
541	20240924	114900	29918268	910	910	910	910	0
542	20240924	114800	29918268	910	910	910	910	0
543	20240924	114700	29918268	910	910	910	910	20
544	20240924	114600	29900068	908	908	908	908	0
545	20240924	114500	29900068	908	908	908	908	0
546	20240924	114400	29900068	908	908	908	908	0
547	20240924	114300	29900068	908	908	908	908	0
548	20240924	114200	29900068	908	908	908	908	0
549	20240924	114100	29900068	908	908	908	908	0
550	20240924	114000	29900068	908	908	908	908	0
551	20240924	113900	29900068	908	908	908	908	0
552	20240924	113800	29900068	908	908	908	908	65
553	20240924	113700	29841048	908	908	908	908	0
554	20240924	113600	29841048	908	909	909	908	253
555	20240924	113500	29611290	909	909	909	909	50
556	20240924	113400	29565840	910	910	910	910	5
557	20240924	113300	29561290	909	909	909	909	0
558	20240924	113200	29561290	909	909	909	909	0
559	20240924	113100	29561290	909	909	909	909	0
560	20240924	113000	29561290	909	909	909	909	0
561	20240924	112900	29561290	909	909	909	909	0
562	20240924	112800	29561290	909	909	909	909	0
563	20240924	112700	29561290	909	909	909	909	0
564	20240924	112600	29561290	909	909	909	909	0
565	20240924	112500	29561290	909	909	909	909	0
566	20240924	112400	29561290	909	909	909	909	0
567	20240924	112300	29561290	909	909	909	909	0
568	20240924	112200	29561290	909	909	909	909	0
569	20240924	112100	29561290	909	909	909	909	0
570	20240924	112000	29561290	909	909	909	909	0
571	20240924	111900	29561290	909	909	909	909	0
572	20240924	111800	29561290	909	909	909	909	0
573	20240924	111700	29561290	909	909	909	909	0
574	20240924	111600	29561290	909	909	909	909	0
575	20240924	111500	29561290	909	909	909	909	0
576	20240924	111400	29561290	909	909	909	909	0
577	20240924	111300	29561290	909	909	909	909	0
578	20240924	111200	29561290	909	909	909	909	0
579	20240924	111100	29561290	909	909	909	909	0
580	20240924	111000	29561290	909	909	909	909	0
581	20240924	110900	29561290	909	909	909	909	0
582	20240924	110800	29561290	909	909	909	909	0
583	20240924	110700	29561290	909	909	909	909	0
584	20240924	110600	29561290	909	909	909	909	0
585	20240924	110500	29561290	909	909	909	909	0
586	20240924	110400	29561290	909	909	909	909	0
587	20240924	110300	29561290	909	909	909	909	0
588	20240924	110200	29561290	909	909	909	909	17
589	20240924	110100	29545837	909	909	909	909	0
590	20240924	110000	29545837	909	909	909	909	0
591	20240924	105900	29545837	909	909	909	909	0
592	20240924	105800	29545837	909	909	909	909	0
593	20240924	105700	29545837	909	909	909	909	0
594	20240924	105600	29545837	909	909	909	909	0
595	20240924	105500	29545837	909	909	909	909	0
596	20240924	105400	29545837	909	911	911	908	45
597	20240924	105300	29504901	908	908	908	908	0
598	20240924	105200	29504901	908	908	908	908	0
599	20240924	105100	29504901	908	908	908	908	0
600	20240924	105000	29504901	908	908	908	908	0
601	20240924	104900	29504901	908	908	908	908	0
602	20240924	104800	29504901	908	908	908	908	0
603	20240924	104700	29504901	908	908	908	908	0
604	20240924	104600	29504901	908	913	913	908	1496
605	20240924	104500	28143506	914	914	914	914	0
606	20240924	104400	28143506	914	914	914	914	4
607	20240924	104300	28139850	914	914	914	914	2
608	20240924	104200	28138022	919	914	919	914	6
609	20240924	104100	28132533	914	914	914	914	0
610	20240924	104000	28132533	914	914	914	914	0
611	20240924	103900	28132533	914	914	914	914	0
612	20240924	103800	28132533	914	914	914	914	0
613	20240924	103700	28132533	914	914	914	914	0
614	20240924	103600	28132533	914	914	914	914	0
615	20240924	103500	28132533	914	914	914	914	0
616	20240924	103400	28132533	914	914	914	914	0
617	20240924	103300	28132533	914	914	919	913	3922
618	20240924	103200	24550435	914	914	914	914	19
619	20240924	103100	24533069	913	913	913	913	100
620	20240924	103000	24441769	914	914	914	914	0
621	20240924	102900	24441769	914	914	914	914	0
622	20240924	102800	24441769	914	914	914	914	100
623	20240924	102700	24350369	914	914	914	914	0
624	20240924	102600	24350369	914	914	914	914	0
625	20240924	102500	24350369	914	914	914	914	0
626	20240924	102400	24350369	914	914	914	914	0
627	20240924	102300	24350369	914	914	914	914	0
628	20240924	102200	24350369	914	914	914	914	0
629	20240924	102100	24350369	914	914	914	914	0
630	20240924	102000	24350369	914	914	914	914	0
631	20240924	101900	24350369	914	914	914	914	0
632	20240924	101800	24350369	914	914	914	914	0
633	20240924	101700	24350369	914	914	914	914	0
634	20240924	101600	24350369	914	914	914	914	225
635	20240924	101500	24144719	925	925	925	925	1
636	20240924	101400	24143794	915	915	915	915	0
637	20240924	101300	24143794	915	915	915	915	35
638	20240924	101200	24111769	915	914	915	914	232
639	20240924	101100	23899506	914	913	921	913	1105
640	20240924	101000	22890600	913	913	913	913	1008
641	20240924	100900	21970296	913	915	915	911	1507
642	20240924	100800	20595486	914	914	914	914	0
643	20240924	100700	20595486	914	914	914	914	397
644	20240924	100600	20232628	914	914	914	913	26
645	20240924	100500	20208866	914	914	914	914	18
646	20240924	100400	20192414	923	923	923	923	0
647	20240924	100300	20192414	923	923	923	923	0
648	20240924	100200	20192414	923	923	923	923	1
649	20240924	100100	20191491	925	925	925	925	0
650	20240924	100000	20191491	925	925	925	925	0
651	20240924	095900	20191491	925	925	925	925	0
652	20240924	095800	20191491	925	925	925	925	0
653	20240924	095700	20191491	925	918	925	914	504
654	20240924	095600	19730657	918	918	918	918	3
655	20240924	095500	19727903	925	925	925	925	0
656	20240924	095400	19727903	925	925	925	925	1
657	20240924	095300	19726978	916	916	916	916	1
658	20240924	095200	19726062	920	920	920	920	1
659	20240924	095100	19725142	922	922	922	922	0
660	20240924	095000	19725142	922	922	922	922	0
661	20240924	094900	19725142	922	922	922	922	0
662	20240924	094800	19725142	922	922	922	922	0
663	20240924	094700	19725142	922	922	922	922	0
664	20240924	094600	19725142	922	922	922	922	325
665	20240924	094500	19425492	923	923	923	923	0
666	20240924	094400	19425492	923	913	923	913	914
667	20240924	094300	18591000	913	913	913	913	0
668	20240924	094200	18591000	913	913	913	913	0
669	20240924	094100	18591000	913	913	913	912	1402
670	20240924	094000	17311891	913	914	923	913	42
671	20240924	093900	17273505	913	913	913	913	0
672	20240924	093800	17273505	913	914	914	913	211
673	20240924	093700	17080662	914	914	914	914	480
674	20240924	093600	16641942	915	916	916	914	1001
675	20240924	093500	15726639	920	927	927	916	2263
676	20240924	093400	13651302	930	930	930	930	0
677	20240924	093300	13651302	930	930	930	930	0
678	20240924	093200	13651302	930	930	930	930	0
679	20240924	093100	13651302	930	930	930	930	0
680	20240924	093000	13651302	930	930	930	930	0
681	20240924	092900	13651302	930	930	930	930	0
682	20240924	092800	13651302	930	926	930	926	58
683	20240924	092700	13597590	931	931	931	931	0
684	20240924	092600	13597590	931	932	932	931	1075
685	20240924	092500	12596595	935	935	935	935	0
686	20240924	092400	12596595	935	935	935	935	1
687	20240924	092300	12595660	927	935	935	927	6
688	20240924	092200	12590074	935	935	935	935	0
689	20240924	092100	12590074	935	926	935	926	348
690	20240924	092000	12267785	926	922	926	919	10
691	20240924	091900	12258582	919	919	919	919	2
692	20240924	091800	12256744	926	926	926	926	0
693	20240924	091700	12256744	926	926	926	926	0
694	20240924	091600	12256744	926	926	926	926	1
695	20240924	091500	12255818	918	918	918	918	557
696	20240924	091400	11744492	926	926	926	926	0
697	20240924	091300	11744492	926	926	926	926	0
698	20240924	091200	11744492	926	920	926	918	364
699	20240924	091100	11409644	927	927	927	927	99
700	20240924	091000	11317871	929	929	929	929	0
701	20240924	090900	11317871	929	927	929	927	1708
702	20240924	090800	9734543	929	929	929	929	59
703	20240924	090700	9679732	929	931	939	929	933
704	20240924	090600	8812639	931	931	931	931	391
705	20240924	090500	8448618	932	938	938	932	561
706	20240924	090400	7925748	944	944	944	944	18
707	20240924	090300	7908756	944	938	944	938	13
708	20240924	090200	7896490	938	938	944	938	456
709	20240924	090100	7467781	938	938	938	938	67
710	20240924	090000	7404935	942	927	945	927	7844