KissMeData/348080/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212100	200083265	924	924	924	924	2271
3	20240927	212000	200083265	924	924	924	924	0
4	20240927	211900	200083265	924	924	924	924	0
5	20240927	211800	200083265	924	924	924	924	0
6	20240927	211700	200083265	924	924	924	924	0
7	20240927	211600	200083265	924	924	924	924	0
8	20240927	211500	200083265	924	924	924	924	0
9	20240927	211400	200083265	924	924	924	924	0
10	20240927	211300	200083265	924	924	924	924	0
11	20240927	211200	200083265	924	924	924	924	0
12	20240927	211100	200083265	924	924	924	924	0
13	20240927	211000	200083265	924	924	924	924	0
14	20240927	210900	200083265	924	924	924	924	0
15	20240927	210800	200083265	924	924	924	924	0
16	20240927	210700	200083265	924	924	924	924	0
17	20240927	210600	200083265	924	924	924	924	0
18	20240927	210500	200083265	924	924	924	924	0
19	20240927	210400	200083265	924	924	924	924	0
20	20240927	210300	200083265	924	924	924	924	0
21	20240927	210200	200083265	924	924	924	924	0
22	20240927	210100	200083265	924	924	924	924	0
23	20240927	210000	200083265	924	924	924	924	0
24	20240927	205900	200083265	924	924	924	924	0
25	20240927	205800	200083265	924	924	924	924	0
26	20240927	205700	200083265	924	924	924	924	0
27	20240927	205600	200083265	924	924	924	924	0
28	20240927	205500	200083265	924	924	924	924	0
29	20240927	205400	200083265	924	924	924	924	0
30	20240927	205300	200083265	924	924	924	924	0
31	20240927	205200	200083265	924	924	924	924	0
32	20240927	205100	200083265	924	924	924	924	2271
33	20240927	205000	200083265	924	924	924	924	0
34	20240927	204900	200083265	924	924	924	924	0
35	20240927	204800	200083265	924	924	924	924	0
36	20240927	204700	200083265	924	924	924	924	0
37	20240927	204600	200083265	924	924	924	924	0
38	20240927	204500	200083265	924	924	924	924	0
39	20240927	204400	200083265	924	924	924	924	0
40	20240927	204300	200083265	924	924	924	924	0
41	20240927	204200	200083265	924	924	924	924	0
42	20240927	204100	200083265	924	924	924	924	0
43	20240927	204000	200083265	924	924	924	924	0
44	20240927	203900	200083265	924	924	924	924	0
45	20240927	203800	200083265	924	924	924	924	0
46	20240927	203700	200083265	924	924	924	924	0
47	20240927	203600	200083265	924	924	924	924	0
48	20240927	203500	200083265	924	924	924	924	0
49	20240927	203400	200083265	924	924	924	924	0
50	20240927	203300	200083265	924	924	924	924	0
51	20240927	203200	200083265	924	924	924	924	0
52	20240927	203100	200083265	924	924	924	924	0
53	20240927	203000	200083265	924	924	924	924	0
54	20240927	202900	200083265	924	924	924	924	0
55	20240927	202800	200083265	924	924	924	924	0
56	20240927	202700	200083265	924	924	924	924	0
57	20240927	202600	200083265	924	924	924	924	0
58	20240927	202500	200083265	924	924	924	924	0
59	20240927	202400	200083265	924	924	924	924	0
60	20240927	202300	200083265	924	924	924	924	0
61	20240927	202200	200083265	924	924	924	924	0
62	20240927	202100	200083265	924	924	924	924	2271
63	20240927	202000	200083265	924	924	924	924	0
64	20240927	201900	200083265	924	924	924	924	0
65	20240927	201800	200083265	924	924	924	924	0
66	20240927	201700	200083265	924	924	924	924	0
67	20240927	201600	200083265	924	924	924	924	0
68	20240927	201500	200083265	924	924	924	924	0
69	20240927	201400	200083265	924	924	924	924	0
70	20240927	201300	200083265	924	924	924	924	0
71	20240927	201200	200083265	924	924	924	924	0
72	20240927	201100	200083265	924	924	924	924	0
73	20240927	201000	200083265	924	924	924	924	0
74	20240927	200900	200083265	924	924	924	924	0
75	20240927	200800	200083265	924	924	924	924	0
76	20240927	200700	200083265	924	924	924	924	0
77	20240927	200600	200083265	924	924	924	924	0
78	20240927	200500	200083265	924	924	924	924	0
79	20240927	200400	200083265	924	924	924	924	0
80	20240927	200300	200083265	924	924	924	924	0
81	20240927	200200	200083265	924	924	924	924	0
82	20240927	200100	200083265	924	924	924	924	0
83	20240927	200000	200083265	924	924	924	924	0
84	20240927	195900	200083265	924	924	924	924	0
85	20240927	195800	200083265	924	924	924	924	0
86	20240927	195700	200083265	924	924	924	924	0
87	20240927	195600	200083265	924	924	924	924	0
88	20240927	195500	200083265	924	924	924	924	0
89	20240927	195400	200083265	924	924	924	924	0
90	20240927	195300	200083265	924	924	924	924	0
91	20240927	195200	200083265	924	924	924	924	0
92	20240927	195100	200083265	924	924	924	924	2271
93	20240927	195000	200083265	924	924	924	924	0
94	20240927	194900	200083265	924	924	924	924	0
95	20240927	194800	200083265	924	924	924	924	0
96	20240927	194700	200083265	924	924	924	924	0
97	20240927	194600	200083265	924	924	924	924	0
98	20240927	194500	200083265	924	924	924	924	0
99	20240927	194400	200083265	924	924	924	924	0
100	20240927	194300	200083265	924	924	924	924	0
101	20240927	194200	200083265	924	924	924	924	0
102	20240927	194100	200083265	924	924	924	924	0
103	20240927	194000	200083265	924	924	924	924	0
104	20240927	193900	200083265	924	924	924	924	0
105	20240927	193800	200083265	924	924	924	924	0
106	20240927	193700	200083265	924	924	924	924	0
107	20240927	193600	200083265	924	924	924	924	0
108	20240927	193500	200083265	924	924	924	924	0
109	20240927	193400	200083265	924	924	924	924	0
110	20240927	193300	200083265	924	924	924	924	0
111	20240927	193200	200083265	924	924	924	924	0
112	20240927	193100	200083265	924	924	924	924	0
113	20240927	193000	200083265	924	924	924	924	0
114	20240927	192900	200083265	924	924	924	924	0
115	20240927	192800	200083265	924	924	924	924	0
116	20240927	192700	200083265	924	924	924	924	0
117	20240927	192600	200083265	924	924	924	924	0
118	20240927	192500	200083265	924	924	924	924	0
119	20240927	192400	200083265	924	924	924	924	0
120	20240927	192300	200083265	924	924	924	924	0
121	20240927	192200	200083265	924	924	924	924	0
122	20240927	192100	200083265	924	924	924	924	2271
123	20240927	192000	200083265	924	924	924	924	0
124	20240927	191900	200083265	924	924	924	924	0
125	20240927	191800	200083265	924	924	924	924	0
126	20240927	191700	200083265	924	924	924	924	0
127	20240927	191600	200083265	924	924	924	924	0
128	20240927	191500	200083265	924	924	924	924	0
129	20240927	191400	200083265	924	924	924	924	0
130	20240927	191300	200083265	924	924	924	924	0
131	20240927	191200	200083265	924	924	924	924	0
132	20240927	191100	200083265	924	924	924	924	0
133	20240927	191000	200083265	924	924	924	924	0
134	20240927	190900	200083265	924	924	924	924	0
135	20240927	190800	200083265	924	924	924	924	0
136	20240927	190700	200083265	924	924	924	924	0
137	20240927	190600	200083265	924	924	924	924	0
138	20240927	190500	200083265	924	924	924	924	0
139	20240927	190400	200083265	924	924	924	924	0
140	20240927	190300	200083265	924	924	924	924	0
141	20240927	190200	200083265	924	924	924	924	0
142	20240927	190100	200083265	924	924	924	924	0
143	20240927	190000	200083265	924	924	924	924	0
144	20240927	185900	200083265	924	924	924	924	0
145	20240927	185800	200083265	924	924	924	924	0
146	20240927	185700	200083265	924	924	924	924	0
147	20240927	185600	200083265	924	924	924	924	0
148	20240927	185500	200083265	924	924	924	924	0
149	20240927	185400	200083265	924	924	924	924	0
150	20240927	185300	200083265	924	924	924	924	0
151	20240927	185200	200083265	924	924	924	924	0
152	20240927	185100	200083265	924	924	924	924	2271
153	20240927	185000	200083265	924	924	924	924	0
154	20240927	184900	200083265	924	924	924	924	0
155	20240927	184800	200083265	924	924	924	924	0
156	20240927	184700	200083265	924	924	924	924	0
157	20240927	184600	200083265	924	924	924	924	0
158	20240927	184500	200083265	924	924	924	924	0
159	20240927	184400	200083265	924	924	924	924	0
160	20240927	184300	200083265	924	924	924	924	0
161	20240927	184200	200083265	924	924	924	924	0
162	20240927	184100	200083265	924	924	924	924	0
163	20240927	184000	200083265	924	924	924	924	0
164	20240927	183900	200083265	924	924	924	924	0
165	20240927	183800	200083265	924	924	924	924	0
166	20240927	183700	200083265	924	924	924	924	0
167	20240927	183600	200083265	924	924	924	924	0
168	20240927	183500	200083265	924	924	924	924	0
169	20240927	183400	200083265	924	924	924	924	0
170	20240927	183300	200083265	924	924	924	924	0
171	20240927	183200	200083265	924	924	924	924	0
172	20240927	183100	200083265	924	924	924	924	0
173	20240927	183000	200083265	924	924	924	924	0
174	20240927	182900	200083265	924	924	924	924	0
175	20240927	182800	200083265	924	924	924	924	0
176	20240927	182700	200083265	924	924	924	924	0
177	20240927	182600	200083265	924	924	924	924	0
178	20240927	182500	200083265	924	924	924	924	0
179	20240927	182400	200083265	924	924	924	924	0
180	20240927	182300	200083265	924	924	924	924	0
181	20240927	182200	200083265	924	924	924	924	0
182	20240927	182100	200083265	924	924	924	924	2271
183	20240927	182000	200083265	924	924	924	924	0
184	20240927	181900	200083265	924	924	924	924	0
185	20240927	181800	200083265	924	924	924	924	0
186	20240927	181700	200083265	924	924	924	924	0
187	20240927	181600	200083265	924	924	924	924	0
188	20240927	181500	200083265	924	924	924	924	0
189	20240927	181400	200083265	924	924	924	924	0
190	20240927	181300	200083265	924	924	924	924	0
191	20240927	181200	200083265	924	924	924	924	0
192	20240927	181100	200083265	924	924	924	924	0
193	20240927	181000	200083265	924	924	924	924	0
194	20240927	180900	200083265	924	924	924	924	0
195	20240927	180800	200083265	924	924	924	924	0
196	20240927	180700	200083265	924	924	924	924	0
197	20240927	180600	200083265	924	924	924	924	0
198	20240927	180500	200083265	924	924	924	924	0
199	20240927	180400	200083265	924	924	924	924	0
200	20240927	180300	200083265	924	924	924	924	0
201	20240927	180200	200083265	924	924	924	924	0
202	20240927	180100	200083265	924	924	924	924	0
203	20240927	180000	200083265	924	924	924	924	0
204	20240927	175900	200083265	924	924	924	924	0
205	20240927	175800	200083265	924	924	924	924	0
206	20240927	175700	200083265	924	924	924	924	0
207	20240927	175600	200083265	924	924	924	924	0
208	20240927	175500	200083265	924	924	924	924	0
209	20240927	175400	200083265	924	924	924	924	0
210	20240927	175300	200083265	924	924	924	924	0
211	20240927	175200	200083265	924	924	924	924	0
212	20240927	175100	200083265	924	924	924	924	2271
213	20240927	175000	200083265	924	924	924	924	0
214	20240927	174900	200083265	924	924	924	924	0
215	20240927	174800	200083265	924	924	924	924	0
216	20240927	174700	200083265	924	924	924	924	0
217	20240927	174600	200083265	924	924	924	924	0
218	20240927	174500	200083265	924	924	924	924	0
219	20240927	174400	200083265	924	924	924	924	0
220	20240927	174300	200083265	924	924	924	924	0
221	20240927	174200	200083265	924	924	924	924	0
222	20240927	174100	200083265	924	924	924	924	0
223	20240927	174000	200083265	924	924	924	924	0
224	20240927	173900	200083265	924	924	924	924	0
225	20240927	173800	200083265	924	924	924	924	0
226	20240927	173700	200083265	924	924	924	924	0
227	20240927	173600	200083265	924	924	924	924	0
228	20240927	173500	200083265	924	924	924	924	0
229	20240927	173400	200083265	924	924	924	924	0
230	20240927	173300	200083265	924	924	924	924	0
231	20240927	173200	200083265	924	924	924	924	0
232	20240927	173100	200083265	924	924	924	924	0
233	20240927	173000	200083265	924	924	924	924	0
234	20240927	172900	200083265	924	924	924	924	0
235	20240927	172800	200083265	924	924	924	924	0
236	20240927	172700	200083265	924	924	924	924	0
237	20240927	172600	200083265	924	924	924	924	0
238	20240927	172500	200083265	924	924	924	924	0
239	20240927	172400	200083265	924	924	924	924	0
240	20240927	172300	200083265	924	924	924	924	0
241	20240927	172200	200083265	924	924	924	924	0
242	20240927	172100	200083265	924	924	924	924	2271
243	20240927	172000	200083265	924	924	924	924	0
244	20240927	171900	200083265	924	924	924	924	0
245	20240927	171800	200083265	924	924	924	924	0
246	20240927	171700	200083265	924	924	924	924	0
247	20240927	171600	200083265	924	924	924	924	0
248	20240927	171500	200083265	924	924	924	924	0
249	20240927	171400	200083265	924	924	924	924	0
250	20240927	171300	200083265	924	924	924	924	0
251	20240927	171200	200083265	924	924	924	924	0
252	20240927	171100	200083265	924	924	924	924	0
253	20240927	171000	200083265	924	924	924	924	0
254	20240927	170900	200083265	924	924	924	924	0
255	20240927	170800	200083265	924	924	924	924	0
256	20240927	170700	200083265	924	924	924	924	0
257	20240927	170600	200083265	924	924	924	924	0
258	20240927	170500	200083265	924	924	924	924	0
259	20240927	170400	200083265	924	924	924	924	0
260	20240927	170300	200083265	924	924	924	924	0
261	20240927	170200	200083265	924	924	924	924	0
262	20240927	170100	200083265	924	924	924	924	0
263	20240927	170000	200083265	924	924	924	924	0
264	20240927	165900	200083265	924	924	924	924	0
265	20240927	165800	200083265	924	924	924	924	0
266	20240927	165700	200083265	924	924	924	924	0
267	20240927	165600	200083265	924	924	924	924	0
268	20240927	165500	200083265	924	924	924	924	0
269	20240927	165400	200083265	924	924	924	924	0
270	20240927	165300	200083265	924	924	924	924	0
271	20240927	165200	200083265	924	924	924	924	0
272	20240927	165100	200083265	924	924	924	924	2271
273	20240927	165000	200083265	924	924	924	924	0
274	20240927	164900	200083265	924	924	924	924	0
275	20240927	164800	200083265	924	924	924	924	0
276	20240927	164700	200083265	924	924	924	924	0
277	20240927	164600	200083265	924	924	924	924	0
278	20240927	164500	200083265	924	924	924	924	0
279	20240927	164400	200083265	924	924	924	924	0
280	20240927	164300	200083265	924	924	924	924	0
281	20240927	164200	200083265	924	924	924	924	0
282	20240927	164100	200083265	924	924	924	924	0
283	20240927	164000	200083265	924	924	924	924	0
284	20240927	163900	200083265	924	924	924	924	0
285	20240927	163800	200083265	924	924	924	924	0
286	20240927	163700	200083265	924	924	924	924	0
287	20240927	163600	200083265	924	924	924	924	0
288	20240927	163500	200083265	924	924	924	924	0
289	20240927	163400	200083265	924	924	924	924	0
290	20240927	163300	200083265	924	924	924	924	0
291	20240927	163200	200083265	924	924	924	924	0
292	20240927	163100	200083265	924	924	924	924	0
293	20240927	163000	200083265	924	924	924	924	0
294	20240927	162900	200083265	924	924	924	924	0
295	20240927	162800	200083265	924	924	924	924	0
296	20240927	162700	200083265	924	924	924	924	0
297	20240927	162600	200083265	924	924	924	924	0
298	20240927	162500	200083265	924	924	924	924	0
299	20240927	162400	200083265	924	924	924	924	0
300	20240927	162300	200083265	924	924	924	924	0
301	20240927	162200	200083265	924	924	924	924	0
302	20240927	162100	200083265	924	924	924	924	2271
303	20240927	162000	200083265	924	924	924	924	0
304	20240927	161900	200083265	924	924	924	924	0
305	20240927	161800	200083265	924	924	924	924	0
306	20240927	161700	200083265	924	924	924	924	0
307	20240927	161600	200083265	924	924	924	924	0
308	20240927	161500	200083265	924	924	924	924	0
309	20240927	161400	200083265	924	924	924	924	0
310	20240927	161300	200083265	924	924	924	924	0
311	20240927	161200	200083265	924	924	924	924	0
312	20240927	161100	200083265	924	924	924	924	0
313	20240927	161000	200083265	924	924	924	924	0
314	20240927	160900	200083265	924	924	924	924	0
315	20240927	160800	200083265	924	924	924	924	0
316	20240927	160700	200083265	924	924	924	924	0
317	20240927	160600	200083265	924	924	924	924	0
318	20240927	160500	200083265	924	924	924	924	0
319	20240927	160400	200083265	924	924	924	924	0
320	20240927	160300	200083265	924	924	924	924	0
321	20240927	160200	200083265	924	924	924	924	0
322	20240927	160100	200083265	924	924	924	924	0
323	20240927	160000	200083265	924	924	924	924	0
324	20240927	155900	200083265	924	924	924	924	0
325	20240927	155800	200083265	924	924	924	924	0
326	20240927	155700	200083265	924	924	924	924	0
327	20240927	155600	200083265	924	924	924	924	0
328	20240927	155500	200083265	924	924	924	924	0
329	20240927	155400	200083265	924	924	924	924	0
330	20240927	155300	200083265	924	924	924	924	0
331	20240927	155200	200083265	924	924	924	924	0
332	20240927	155100	200083265	924	924	924	924	2271
333	20240927	155000	200083265	924	924	924	924	0
334	20240927	154900	200083265	924	924	924	924	0
335	20240927	154800	200083265	924	924	924	924	0
336	20240927	154700	200083265	924	924	924	924	0
337	20240927	154600	200083265	924	924	924	924	0
338	20240927	154500	200083265	924	924	924	924	0
339	20240927	154400	200083265	924	924	924	924	0
340	20240927	154300	200083265	924	924	924	924	0
341	20240927	154200	200083265	924	924	924	924	0
342	20240927	154100	200083265	924	924	924	924	0
343	20240927	154000	200083265	924	924	924	924	0
344	20240927	153900	200083265	924	924	924	924	0
345	20240927	153800	200083265	924	924	924	924	0
346	20240927	153700	200083265	924	924	924	924	0
347	20240927	153600	200083265	924	924	924	924	0
348	20240927	153500	200083265	924	924	924	924	0
349	20240927	153400	200083265	924	924	924	924	0
350	20240927	153300	200083265	924	924	924	924	0
351	20240927	153200	200083265	924	924	924	924	0
352	20240927	153100	200083265	924	924	924	924	0
353	20240927	153000	200083265	924	924	924	924	2271
354	20240927	152900	197984861	936	936	936	936	0
355	20240927	152800	197984861	936	936	936	936	0
356	20240927	152700	197984861	936	936	936	936	0
357	20240927	152600	197984861	936	936	936	936	0
358	20240927	152500	197984861	936	936	936	936	0
359	20240927	152400	197984861	936	936	936	936	0
360	20240927	152300	197984861	936	936	936	936	0
361	20240927	152200	197984861	936	936	936	936	0
362	20240927	152100	197984861	936	936	936	936	0
363	20240927	152000	197984861	936	936	936	936	0
364	20240927	151900	197984861	936	930	936	930	2391
365	20240927	151800	195761225	928	928	928	928	1
366	20240927	151700	195760297	928	928	928	928	1200
367	20240927	151600	194646697	928	928	928	928	1
368	20240927	151500	194645769	925	929	929	925	82
369	20240927	151400	194569859	929	929	929	929	0
370	20240927	151300	194569859	929	929	929	929	34
371	20240927	151200	194538273	930	927	930	927	2
372	20240927	151100	194536416	924	924	924	924	0
373	20240927	151000	194536416	924	924	924	924	8948
374	20240927	150900	186268464	924	924	924	924	34
375	20240927	150800	186237048	924	924	924	924	21
376	20240927	150700	186217644	924	924	924	924	537
377	20240927	150600	185721456	923	924	924	923	4175
378	20240927	150500	181867471	924	924	924	924	0
379	20240927	150400	181867471	924	924	924	924	902
380	20240927	150300	181034023	925	925	925	925	0
381	20240927	150200	181034023	925	925	925	925	0
382	20240927	150100	181034023	925	925	925	925	10
383	20240927	150000	181024773	927	927	927	927	0
384	20240927	145900	181024773	927	924	927	924	91
385	20240927	145800	180940686	927	927	927	927	0
386	20240927	145700	180940686	927	927	927	927	0
387	20240927	145600	180940686	927	927	927	927	0
388	20240927	145500	180940686	927	927	927	927	0
389	20240927	145400	180940686	927	924	927	924	114
390	20240927	145300	180835347	924	924	924	924	0
391	20240927	145200	180835347	924	924	924	924	0
392	20240927	145100	180835347	924	924	924	924	400
393	20240927	145000	180465747	925	925	925	925	1
394	20240927	144900	180464822	925	925	925	925	100
395	20240927	144800	180372322	924	924	924	924	0
396	20240927	144700	180372322	924	924	924	924	5000
397	20240927	144600	175752322	924	924	924	924	110
398	20240927	144500	175650682	925	925	925	925	2
399	20240927	144400	175648832	925	925	925	925	0
400	20240927	144300	175648832	925	925	925	925	0
401	20240927	144200	175648832	925	925	925	925	0
402	20240927	144100	175648832	925	925	925	925	1
403	20240927	144000	175647907	926	926	926	926	1
404	20240927	143900	175646981	924	925	925	924	1021
405	20240927	143800	174703556	924	924	924	924	0
406	20240927	143700	174703556	924	924	924	924	0
407	20240927	143600	174703556	924	924	924	924	0
408	20240927	143500	174703556	924	924	924	924	0
409	20240927	143400	174703556	924	924	924	924	0
410	20240927	143300	174703556	924	924	924	924	100
411	20240927	143200	174611156	925	925	925	925	0
412	20240927	143100	174611156	925	925	925	925	11
413	20240927	143000	174600981	927	927	927	927	0
414	20240927	142900	174600981	927	927	927	927	1
415	20240927	142800	174600054	925	925	925	925	1
416	20240927	142700	174599129	925	925	925	925	0
417	20240927	142600	174599129	925	926	927	925	262
418	20240927	142500	174356542	926	926	926	926	0
419	20240927	142400	174356542	926	926	926	926	0
420	20240927	142300	174356542	926	926	926	926	0
421	20240927	142200	174356542	926	926	926	926	0
422	20240927	142100	174356542	926	926	926	926	1
423	20240927	142000	174355616	927	927	927	927	1
424	20240927	141900	174354689	929	929	929	928	3
425	20240927	141800	174351903	925	929	929	925	2277
426	20240927	141700	172245605	928	928	928	928	2
427	20240927	141600	172243749	930	930	930	930	1
428	20240927	141500	172242819	930	930	930	930	0
429	20240927	141400	172242819	930	930	930	930	0
430	20240927	141300	172242819	930	930	930	930	0
431	20240927	141200	172242819	930	930	930	930	1
432	20240927	141100	172241889	929	929	929	929	199
433	20240927	141000	172057018	929	929	929	929	0
434	20240927	140900	172057018	929	929	929	929	0
435	20240927	140800	172057018	929	929	929	929	1
436	20240927	140700	172056089	924	924	924	924	0
437	20240927	140600	172056089	924	926	926	924	2447
438	20240927	140500	169795049	927	927	927	927	0
439	20240927	140400	169795049	927	929	929	927	8575
440	20240927	140300	161828904	930	930	930	930	0
441	20240927	140200	161828904	930	928	930	928	14
442	20240927	140100	161815910	930	930	930	930	0
443	20240927	140000	161815910	930	930	930	930	0
444	20240927	135900	161815910	930	928	930	928	217
445	20240927	135800	161614532	929	928	930	928	3
446	20240927	135700	161611745	928	930	930	928	2
447	20240927	135600	161609887	928	928	929	927	922
448	20240927	135500	160755140	927	927	927	927	497
449	20240927	135400	160294421	926	927	927	926	102
450	20240927	135300	160199968	926	925	927	925	80
451	20240927	135200	160125918	925	925	925	925	0
452	20240927	135100	160125918	925	925	925	925	0
453	20240927	135000	160125918	925	925	925	925	0
454	20240927	134900	160125918	925	925	925	925	0
455	20240927	134800	160125918	925	925	925	925	2
456	20240927	134700	160124068	925	925	925	925	0
457	20240927	134600	160124068	925	923	925	923	34
458	20240927	134500	160092626	923	923	923	923	40
459	20240927	134400	160055706	923	923	923	923	0
460	20240927	134300	160055706	923	923	923	923	1
461	20240927	134200	160054783	924	924	924	924	0
462	20240927	134100	160054783	924	924	924	924	0
463	20240927	134000	160054783	924	924	924	924	1
464	20240927	133900	160053859	924	924	924	924	52
465	20240927	133800	160005811	925	925	925	925	0
466	20240927	133700	160005811	925	925	925	925	2
467	20240927	133600	160003961	927	927	927	927	0
468	20240927	133500	160003961	927	927	927	927	0
469	20240927	133400	160003961	927	927	927	927	0
470	20240927	133300	160003961	927	926	927	926	2
471	20240927	133200	160002108	926	926	926	926	36
472	20240927	133100	159968772	926	926	926	926	0
473	20240927	133000	159968772	926	926	926	926	1
474	20240927	132900	159967846	923	923	923	923	0
475	20240927	132800	159967846	923	925	925	923	10237
476	20240927	132700	150508858	927	924	927	924	1432
477	20240927	132600	149185683	924	924	924	924	3
478	20240927	132500	149182911	924	924	924	924	0
479	20240927	132400	149182911	924	924	924	924	0
480	20240927	132300	149182911	924	924	924	924	0
481	20240927	132200	149182911	924	925	925	924	123
482	20240927	132100	149069137	926	925	926	925	26
483	20240927	132000	149045086	925	925	925	925	100
484	20240927	131900	148952586	925	925	925	925	0
485	20240927	131800	148952586	925	925	925	925	0
486	20240927	131700	148952586	925	925	925	925	0
487	20240927	131600	148952586	925	924	925	924	5
488	20240927	131500	148947965	924	923	924	923	1180
489	20240927	131400	147858824	923	923	923	923	0
490	20240927	131300	147858824	923	921	923	921	111
491	20240927	131200	147756397	923	923	923	923	0
492	20240927	131100	147756397	923	923	923	923	0
493	20240927	131000	147756397	923	923	923	923	1
494	20240927	130900	147755474	922	923	923	922	2
495	20240927	130800	147753629	920	921	921	920	133
496	20240927	130700	147631268	923	923	923	923	3
497	20240927	130600	147628499	923	923	923	923	10
498	20240927	130500	147619269	923	922	923	922	2
499	20240927	130400	147617424	921	921	921	921	0
500	20240927	130300	147617424	921	921	921	921	10
501	20240927	130200	147608214	923	923	923	923	0
502	20240927	130100	147608214	923	923	923	923	1000
503	20240927	130000	146685214	923	923	923	923	0
504	20240927	125900	146685214	923	923	923	923	0
505	20240927	125800	146685214	923	923	923	923	0
506	20240927	125700	146685214	923	923	923	923	1
507	20240927	125600	146684291	919	919	923	919	154
508	20240927	125500	146542722	919	920	923	919	669
509	20240927	125400	145927317	920	920	920	920	0
510	20240927	125300	145927317	920	920	920	920	0
511	20240927	125200	145927317	920	920	920	920	3
512	20240927	125100	145924557	919	919	919	919	0
513	20240927	125000	145924557	919	920	920	919	2
514	20240927	124900	145922718	915	915	915	915	0
515	20240927	124800	145922718	915	915	915	915	2000
516	20240927	124700	144092718	915	915	915	915	0
517	20240927	124600	144092718	915	920	920	915	127
518	20240927	124500	143976508	920	920	920	920	600
519	20240927	124400	143424508	920	920	920	920	0
520	20240927	124300	143424508	920	920	920	920	0
521	20240927	124200	143424508	920	920	920	920	358
522	20240927	124100	143095148	920	920	920	920	0
523	20240927	124000	143095148	920	920	920	920	0
524	20240927	123900	143095148	920	920	920	920	0
525	20240927	123800	143095148	920	920	920	920	0
526	20240927	123700	143095148	920	920	920	920	0
527	20240927	123600	143095148	920	920	920	920	0
528	20240927	123500	143095148	920	920	920	920	0
529	20240927	123400	143095148	920	918	920	918	10010
530	20240927	123300	133886623	915	916	922	915	526
531	20240927	123200	133404900	923	916	923	915	547
532	20240927	123100	132903966	916	918	918	916	253
533	20240927	123000	132672017	918	918	918	918	85
534	20240927	122900	132593987	918	918	918	918	0
535	20240927	122800	132593987	918	918	918	918	1
536	20240927	122700	132593069	920	920	920	920	0
537	20240927	122600	132593069	920	924	924	919	11654
538	20240927	122500	121831739	924	924	924	924	0
539	20240927	122400	121831739	924	919	924	919	981
540	20240927	122300	120930195	918	918	918	918	0
541	20240927	122200	120930195	918	921	921	917	2677
542	20240927	122100	118472747	925	925	925	925	0
543	20240927	122000	118472747	925	925	925	925	0
544	20240927	121900	118472747	925	925	925	925	12
545	20240927	121800	118461647	920	920	920	920	3
546	20240927	121700	118458887	919	919	919	919	0
547	20240927	121600	118458887	919	919	919	919	3
548	20240927	121500	118456130	919	919	919	919	167
549	20240927	121400	118302657	920	920	920	920	0
550	20240927	121300	118302657	920	920	920	920	0
551	20240927	121200	118302657	920	920	920	920	101
552	20240927	121100	118209737	920	922	922	920	300
553	20240927	121000	117933574	925	925	925	925	0
554	20240927	120900	117933574	925	925	925	925	156
555	20240927	120800	117789274	925	925	925	925	4
556	20240927	120700	117785574	925	925	925	925	10
557	20240927	120600	117776324	925	925	925	925	1
558	20240927	120500	117775399	921	921	921	921	0
559	20240927	120400	117775399	921	921	921	921	0
560	20240927	120300	117775399	921	921	921	921	0
561	20240927	120200	117775399	921	921	921	921	0
562	20240927	120100	117775399	921	921	921	921	18
563	20240927	120000	117758821	921	921	921	921	0
564	20240927	115900	117758821	921	923	923	921	645
565	20240927	115800	117164226	923	923	923	923	1
566	20240927	115700	117163303	923	923	923	923	150
567	20240927	115600	117024853	923	923	923	923	8
568	20240927	115500	117017469	924	924	924	924	123
569	20240927	115400	116903817	924	924	924	924	8
570	20240927	115300	116896425	927	926	927	925	2208
571	20240927	115200	114849724	927	927	927	927	1
572	20240927	115100	114848797	928	925	928	925	8
573	20240927	115000	114841385	925	925	925	925	40
574	20240927	114900	114804385	925	925	925	925	0
575	20240927	114800	114804385	925	925	925	925	60
576	20240927	114700	114748885	925	926	926	925	5
577	20240927	114600	114744258	927	927	927	927	0
578	20240927	114500	114744258	927	926	927	926	160
579	20240927	114400	114595939	927	927	927	927	2000
580	20240927	114300	112741939	927	927	927	927	0
581	20240927	114200	112741939	927	928	928	927	2
582	20240927	114100	112740084	922	921	922	921	988
583	20240927	114000	111829658	921	921	921	921	0
584	20240927	113900	111829658	921	920	921	919	50
585	20240927	113800	111783668	922	922	922	922	20
586	20240927	113700	111765228	917	917	930	917	6085
587	20240927	113600	106110800	904	926	926	902	12353
588	20240927	113500	94796958	926	926	926	926	12
589	20240927	113400	94785846	927	925	928	925	136
590	20240927	113300	94659939	925	929	929	925	527
591	20240927	113200	94172068	929	929	929	929	10005
592	20240927	113100	84877423	929	929	929	929	0
593	20240927	113000	84877423	929	929	929	929	0
594	20240927	112900	84877423	929	927	929	926	1107
595	20240927	112800	83852337	926	926	926	926	0
596	20240927	112700	83852337	926	926	926	926	0
597	20240927	112600	83852337	926	930	930	926	2021
598	20240927	112500	81974099	930	929	930	929	1305
599	20240927	112400	80760498	927	927	927	927	0
600	20240927	112300	80760498	927	927	927	927	0
601	20240927	112200	80760498	927	927	927	927	0
602	20240927	112100	80760498	927	927	927	927	1001
603	20240927	112000	79832571	927	930	930	927	507
604	20240927	111900	79362077	930	928	930	928	36
605	20240927	111800	79328619	928	923	930	923	263
606	20240927	111700	79084331	923	924	924	923	7654
607	20240927	111600	72018466	925	930	930	925	1455
608	20240927	111500	70670890	930	930	930	930	10
609	20240927	111400	70661590	930	927	930	927	43
610	20240927	111300	70621639	930	930	930	930	0
611	20240927	111200	70621639	930	928	930	928	31
612	20240927	111100	70592821	930	930	930	930	30
613	20240927	111000	70564921	930	930	930	930	60
614	20240927	110900	70509121	929	930	930	929	2
615	20240927	110800	70507262	936	936	936	936	0
616	20240927	110700	70507262	936	934	936	925	2030
617	20240927	110600	68628665	937	937	937	937	3
618	20240927	110500	68625854	938	936	938	936	30
619	20240927	110400	68597744	934	934	934	934	1
620	20240927	110300	68596810	939	936	939	935	32
621	20240927	110200	68566797	938	935	938	935	31
622	20240927	110100	68537776	934	935	935	934	2
623	20240927	110000	68535907	939	938	939	936	62
624	20240927	105900	68477724	935	936	936	935	12
625	20240927	105800	68466493	939	938	939	934	37
626	20240927	105700	68431771	936	936	936	936	0
627	20240927	105600	68431771	936	937	938	936	14
628	20240927	105500	68418653	940	939	940	939	50
629	20240927	105400	68371663	929	939	940	929	1508
630	20240927	105300	66954231	940	940	940	940	0
631	20240927	105200	66954231	940	934	940	934	51
632	20240927	105100	66906321	940	940	940	940	10
633	20240927	105000	66896921	940	936	940	935	6
634	20240927	104900	66891290	939	939	939	939	50
635	20240927	104800	66844340	939	934	939	933	54
636	20240927	104700	66793654	942	942	942	942	0
637	20240927	104600	66793654	942	942	942	942	0
638	20240927	104500	66793654	942	942	942	942	0
639	20240927	104400	66793654	942	942	942	942	0
640	20240927	104300	66793654	942	942	942	942	0
641	20240927	104200	66793654	942	942	942	942	0
642	20240927	104100	66793654	942	930	942	930	1051
643	20240927	104000	65815624	930	930	930	930	103
644	20240927	103900	65719834	930	930	930	930	0
645	20240927	103800	65719834	930	929	930	929	6603
646	20240927	103700	59581012	929	929	929	926	151
647	20240927	103600	59440874	927	927	927	927	2243
648	20240927	103500	57361613	925	925	925	925	0
649	20240927	103400	57361613	925	925	925	925	55
650	20240927	103300	57310738	925	929	929	925	402
651	20240927	103200	56938312	927	927	927	927	63
652	20240927	103100	56879911	927	927	928	927	174
653	20240927	103000	56718612	926	929	930	926	132
654	20240927	102900	56595987	929	934	934	929	7398
655	20240927	102800	49715057	942	935	942	935	625
656	20240927	102700	49129982	936	939	945	936	225
657	20240927	102600	48918921	939	937	939	936	146
658	20240927	102500	48781911	937	942	942	937	89
659	20240927	102400	48698140	940	940	940	940	70
660	20240927	102300	48632340	939	939	939	939	2
661	20240927	102200	48630462	939	939	939	939	2
662	20240927	102100	48628584	939	939	939	939	0
663	20240927	102000	48628584	939	939	939	939	0
664	20240927	101900	48628584	939	939	939	939	1
665	20240927	101800	48627645	941	941	941	941	0
666	20240927	101700	48627645	941	941	941	941	0
667	20240927	101600	48627645	941	940	941	940	2
668	20240927	101500	48625764	942	942	942	942	1
669	20240927	101400	48624822	941	940	942	939	104
670	20240927	101300	48526862	940	940	940	940	2
671	20240927	101200	48524982	942	942	942	942	100
672	20240927	101100	48430782	936	936	936	936	0
673	20240927	101000	48430782	936	938	938	936	1219
674	20240927	100900	47288478	944	944	944	944	1
675	20240927	100800	47287534	944	937	944	937	434
676	20240927	100700	46880176	944	944	944	944	0
677	20240927	100600	46880176	944	944	944	944	1
678	20240927	100500	46879232	946	946	946	946	0
679	20240927	100400	46879232	946	946	946	946	0
680	20240927	100300	46879232	946	946	946	946	1
681	20240927	100200	46878286	947	947	947	947	0
682	20240927	100100	46878286	947	947	947	947	0
683	20240927	100000	46878286	947	947	947	947	0
684	20240927	095900	46878286	947	944	947	944	1000
685	20240927	095800	45931862	943	937	943	937	2103
686	20240927	095700	43948771	945	945	945	945	0
687	20240927	095600	43948771	945	936	945	936	123
688	20240927	095500	43832834	945	938	945	937	248
689	20240927	095400	43598878	938	944	945	937	309
690	20240927	095300	43306959	940	943	943	940	524
691	20240927	095200	42814393	944	944	944	944	0
692	20240927	095100	42814393	944	944	944	944	0
693	20240927	095000	42814393	944	947	947	940	2006
694	20240927	094900	40926803	947	943	947	942	1110
695	20240927	094800	39880937	944	947	947	944	503
696	20240927	094700	39404602	947	943	947	943	201
697	20240927	094600	39214403	943	946	946	943	4
698	20240927	094500	39210625	945	946	947	945	4402
699	20240927	094400	35045984	948	936	948	936	265
700	20240927	094300	34797134	937	939	939	937	4
701	20240927	094200	34793382	940	941	947	940	58
702	20240927	094100	34738847	947	942	949	942	37
703	20240927	094000	34703838	942	937	942	937	18
704	20240927	093900	34686910	942	938	943	937	116
705	20240927	093800	34577881	940	938	943	938	404
706	20240927	093700	34197821	943	940	943	937	66
707	20240927	093600	34135610	943	940	943	937	630
708	20240927	093500	33542644	943	943	943	938	7
709	20240927	093400	33536055	940	943	943	940	201
710	20240927	093300	33346515	943	940	944	938	210
711	20240927	093200	33148500	943	940	944	940	7
712	20240927	093100	33141905	945	944	945	940	201
713	20240927	093000	32952176	939	940	940	939	2
714	20240927	092900	32950297	944	939	945	939	13
715	20240927	092800	32938069	945	940	945	940	2
716	20240927	092700	32936184	949	943	949	930	1703
717	20240927	092600	31346436	945	944	945	943	4
718	20240927	092500	31342660	948	946	949	945	588
719	20240927	092400	30784686	941	946	946	941	10
720	20240927	092300	30775257	947	944	947	944	104
721	20240927	092200	30677077	948	948	948	948	200
722	20240927	092100	30487477	948	948	948	948	1
723	20240927	092000	30486529	945	948	948	945	304
724	20240927	091900	30198349	949	948	949	944	9911
725	20240927	091800	20802729	949	949	949	949	0
726	20240927	091700	20802729	949	948	949	948	560
727	20240927	091600	20271547	950	948	950	948	3802
728	20240927	091500	16667249	948	945	948	945	306
729	20240927	091400	16378076	945	937	945	937	1200
730	20240927	091300	15252076	945	945	945	945	7000
731	20240927	091200	8637076	945	945	945	945	1
732	20240927	091100	8636131	937	945	945	937	10
733	20240927	091000	8626689	945	935	945	935	222
734	20240927	090900	8417403	943	943	943	943	2
735	20240927	090800	8415517	944	944	944	944	0
736	20240927	090700	8415517	944	935	944	930	399
737	20240927	090600	8042533	939	939	939	935	14
738	20240927	090500	8029394	937	945	945	937	68
739	20240927	090400	7965155	945	945	945	945	0
740	20240927	090300	7965155	945	944	945	944	300
741	20240927	090200	7681939	921	937	937	920	2858
742	20240927	090100	5044462	943	943	943	943	2
743	20240927	090000	5042576	935	945	945	935	5359