KissMeData/054940/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193800	44015022	757	757	757	757	1918
3	20240924	193700	44015022	757	757	757	757	0
4	20240924	193600	44015022	757	757	757	757	0
5	20240924	193500	44015022	757	757	757	757	0
6	20240924	193400	44015022	757	757	757	757	0
7	20240924	193300	44015022	757	757	757	757	0
8	20240924	193200	44015022	757	757	757	757	0
9	20240924	193100	44015022	757	757	757	757	0
10	20240924	193000	44015022	757	757	757	757	0
11	20240924	192900	44015022	757	757	757	757	0
12	20240924	192800	44015022	757	757	757	757	0
13	20240924	192700	44015022	757	757	757	757	0
14	20240924	192600	44015022	757	757	757	757	0
15	20240924	192500	44015022	757	757	757	757	0
16	20240924	192400	44015022	757	757	757	757	0
17	20240924	192300	44015022	757	757	757	757	0
18	20240924	192200	44015022	757	757	757	757	0
19	20240924	192100	44015022	757	757	757	757	0
20	20240924	192000	44015022	757	757	757	757	0
21	20240924	191900	44015022	757	757	757	757	0
22	20240924	191800	44015022	757	757	757	757	0
23	20240924	191700	44015022	757	757	757	757	0
24	20240924	191600	44015022	757	757	757	757	0
25	20240924	191500	44015022	757	757	757	757	0
26	20240924	191400	44015022	757	757	757	757	0
27	20240924	191300	44015022	757	757	757	757	0
28	20240924	191200	44015022	757	757	757	757	0
29	20240924	191100	44015022	757	757	757	757	0
30	20240924	191000	44015022	757	757	757	757	0
31	20240924	190900	44015022	757	757	757	757	0
32	20240924	190800	44015022	757	757	757	757	1918
33	20240924	190700	44015022	757	757	757	757	0
34	20240924	190600	44015022	757	757	757	757	0
35	20240924	190500	44015022	757	757	757	757	0
36	20240924	190400	44015022	757	757	757	757	0
37	20240924	190300	44015022	757	757	757	757	0
38	20240924	190200	44015022	757	757	757	757	0
39	20240924	190100	44015022	757	757	757	757	0
40	20240924	190000	44015022	757	757	757	757	0
41	20240924	185900	44015022	757	757	757	757	0
42	20240924	185800	44015022	757	757	757	757	0
43	20240924	185700	44015022	757	757	757	757	0
44	20240924	185600	44015022	757	757	757	757	0
45	20240924	185500	44015022	757	757	757	757	0
46	20240924	185400	44015022	757	757	757	757	0
47	20240924	185300	44015022	757	757	757	757	0
48	20240924	185200	44015022	757	757	757	757	0
49	20240924	185100	44015022	757	757	757	757	0
50	20240924	185000	44015022	757	757	757	757	0
51	20240924	184900	44015022	757	757	757	757	0
52	20240924	184800	44015022	757	757	757	757	0
53	20240924	184700	44015022	757	757	757	757	0
54	20240924	184600	44015022	757	757	757	757	0
55	20240924	184500	44015022	757	757	757	757	0
56	20240924	184400	44015022	757	757	757	757	0
57	20240924	184300	44015022	757	757	757	757	0
58	20240924	184200	44015022	757	757	757	757	0
59	20240924	184100	44015022	757	757	757	757	0
60	20240924	184000	44015022	757	757	757	757	0
61	20240924	183900	44015022	757	757	757	757	0
62	20240924	183800	44015022	757	757	757	757	1918
63	20240924	183700	44015022	757	757	757	757	0
64	20240924	183600	44015022	757	757	757	757	0
65	20240924	183500	44015022	757	757	757	757	0
66	20240924	183400	44015022	757	757	757	757	0
67	20240924	183300	44015022	757	757	757	757	0
68	20240924	183200	44015022	757	757	757	757	0
69	20240924	183100	44015022	757	757	757	757	0
70	20240924	183000	44015022	757	757	757	757	0
71	20240924	182900	44015022	757	757	757	757	0
72	20240924	182800	44015022	757	757	757	757	0
73	20240924	182700	44015022	757	757	757	757	0
74	20240924	182600	44015022	757	757	757	757	0
75	20240924	182500	44015022	757	757	757	757	0
76	20240924	182400	44015022	757	757	757	757	0
77	20240924	182300	44015022	757	757	757	757	0
78	20240924	182200	44015022	757	757	757	757	0
79	20240924	182100	44015022	757	757	757	757	0
80	20240924	182000	44015022	757	757	757	757	0
81	20240924	181900	44015022	757	757	757	757	0
82	20240924	181800	44015022	757	757	757	757	0
83	20240924	181700	44015022	757	757	757	757	0
84	20240924	181600	44015022	757	757	757	757	0
85	20240924	181500	44015022	757	757	757	757	0
86	20240924	181400	44015022	757	757	757	757	0
87	20240924	181300	44015022	757	757	757	757	0
88	20240924	181200	44015022	757	757	757	757	0
89	20240924	181100	44015022	757	757	757	757	0
90	20240924	181000	44015022	757	757	757	757	0
91	20240924	180900	44015022	757	757	757	757	0
92	20240924	180800	44015022	757	757	757	757	1918
93	20240924	180700	44015022	757	757	757	757	0
94	20240924	180600	44015022	757	757	757	757	0
95	20240924	180500	44015022	757	757	757	757	0
96	20240924	180400	44015022	757	757	757	757	0
97	20240924	180300	44015022	757	757	757	757	0
98	20240924	180200	44015022	757	757	757	757	0
99	20240924	180100	44015022	757	757	757	757	0
100	20240924	180000	44015022	757	757	757	757	0
101	20240924	175900	44015022	757	757	757	757	0
102	20240924	175800	44015022	757	757	757	757	0
103	20240924	175700	44015022	757	757	757	757	0
104	20240924	175600	44015022	757	757	757	757	0
105	20240924	175500	44015022	757	757	757	757	0
106	20240924	175400	44015022	757	757	757	757	0
107	20240924	175300	44015022	757	757	757	757	0
108	20240924	175200	44015022	757	757	757	757	0
109	20240924	175100	44015022	757	757	757	757	0
110	20240924	175000	44015022	757	757	757	757	0
111	20240924	174900	44015022	757	757	757	757	0
112	20240924	174800	44015022	757	757	757	757	0
113	20240924	174700	44015022	757	757	757	757	0
114	20240924	174600	44015022	757	757	757	757	0
115	20240924	174500	44015022	757	757	757	757	0
116	20240924	174400	44015022	757	757	757	757	0
117	20240924	174300	44015022	757	757	757	757	0
118	20240924	174200	44015022	757	757	757	757	0
119	20240924	174100	44015022	757	757	757	757	0
120	20240924	174000	44015022	757	757	757	757	0
121	20240924	173900	44015022	757	757	757	757	0
122	20240924	173800	44015022	757	757	757	757	1918
123	20240924	173700	44015022	757	757	757	757	0
124	20240924	173600	44015022	757	757	757	757	0
125	20240924	173500	44015022	757	757	757	757	0
126	20240924	173400	44015022	757	757	757	757	0
127	20240924	173300	44015022	757	757	757	757	0
128	20240924	173200	44015022	757	757	757	757	0
129	20240924	173100	44015022	757	757	757	757	0
130	20240924	173000	44015022	757	757	757	757	0
131	20240924	172900	44015022	757	757	757	757	0
132	20240924	172800	44015022	757	757	757	757	0
133	20240924	172700	44015022	757	757	757	757	0
134	20240924	172600	44015022	757	757	757	757	0
135	20240924	172500	44015022	757	757	757	757	0
136	20240924	172400	44015022	757	757	757	757	0
137	20240924	172300	44015022	757	757	757	757	0
138	20240924	172200	44015022	757	757	757	757	0
139	20240924	172100	44015022	757	757	757	757	0
140	20240924	172000	44015022	757	757	757	757	0
141	20240924	171900	44015022	757	757	757	757	0
142	20240924	171800	44015022	757	757	757	757	0
143	20240924	171700	44015022	757	757	757	757	0
144	20240924	171600	44015022	757	757	757	757	0
145	20240924	171500	44015022	757	757	757	757	0
146	20240924	171400	44015022	757	757	757	757	0
147	20240924	171300	44015022	757	757	757	757	0
148	20240924	171200	44015022	757	757	757	757	0
149	20240924	171100	44015022	757	757	757	757	0
150	20240924	171000	44015022	757	757	757	757	0
151	20240924	170900	44015022	757	757	757	757	0
152	20240924	170800	44015022	757	757	757	757	1918
153	20240924	170700	44015022	757	757	757	757	0
154	20240924	170600	44015022	757	757	757	757	0
155	20240924	170500	44015022	757	757	757	757	0
156	20240924	170400	44015022	757	757	757	757	0
157	20240924	170300	44015022	757	757	757	757	0
158	20240924	170200	44015022	757	757	757	757	0
159	20240924	170100	44015022	757	757	757	757	0
160	20240924	170000	44015022	757	757	757	757	0
161	20240924	165900	44015022	757	757	757	757	0
162	20240924	165800	44015022	757	757	757	757	0
163	20240924	165700	44015022	757	757	757	757	0
164	20240924	165600	44015022	757	757	757	757	0
165	20240924	165500	44015022	757	757	757	757	0
166	20240924	165400	44015022	757	757	757	757	0
167	20240924	165300	44015022	757	757	757	757	0
168	20240924	165200	44015022	757	757	757	757	0
169	20240924	165100	44015022	757	757	757	757	0
170	20240924	165000	44015022	757	757	757	757	0
171	20240924	164900	44015022	757	757	757	757	0
172	20240924	164800	44015022	757	757	757	757	0
173	20240924	164700	44015022	757	757	757	757	0
174	20240924	164600	44015022	757	757	757	757	0
175	20240924	164500	44015022	757	757	757	757	0
176	20240924	164400	44015022	757	757	757	757	0
177	20240924	164300	44015022	757	757	757	757	0
178	20240924	164200	44015022	757	757	757	757	0
179	20240924	164100	44015022	757	757	757	757	0
180	20240924	164000	44015022	757	757	757	757	0
181	20240924	163900	44015022	757	757	757	757	0
182	20240924	163800	44015022	757	757	757	757	1918
183	20240924	163700	44015022	757	757	757	757	0
184	20240924	163600	44015022	757	757	757	757	0
185	20240924	163500	44015022	757	757	757	757	0
186	20240924	163400	44015022	757	757	757	757	0
187	20240924	163300	44015022	757	757	757	757	0
188	20240924	163200	44015022	757	757	757	757	0
189	20240924	163100	44015022	757	757	757	757	0
190	20240924	163000	44015022	757	757	757	757	0
191	20240924	162900	44015022	757	757	757	757	0
192	20240924	162800	44015022	757	757	757	757	0
193	20240924	162700	44015022	757	757	757	757	0
194	20240924	162600	44015022	757	757	757	757	0
195	20240924	162500	44015022	757	757	757	757	0
196	20240924	162400	44015022	757	757	757	757	0
197	20240924	162300	44015022	757	757	757	757	0
198	20240924	162200	44015022	757	757	757	757	0
199	20240924	162100	44015022	757	757	757	757	0
200	20240924	162000	44015022	757	757	757	757	0
201	20240924	161900	44015022	757	757	757	757	0
202	20240924	161800	44015022	757	757	757	757	0
203	20240924	161700	44015022	757	757	757	757	0
204	20240924	161600	44015022	757	757	757	757	0
205	20240924	161500	44015022	757	757	757	757	0
206	20240924	161400	44015022	757	757	757	757	0
207	20240924	161300	44015022	757	757	757	757	0
208	20240924	161200	44015022	757	757	757	757	0
209	20240924	161100	44015022	757	757	757	757	0
210	20240924	161000	44015022	757	757	757	757	0
211	20240924	160900	44015022	757	757	757	757	0
212	20240924	160800	44015022	757	757	757	757	1918
213	20240924	160700	44015022	757	757	757	757	0
214	20240924	160600	44015022	757	757	757	757	0
215	20240924	160500	44015022	757	757	757	757	0
216	20240924	160400	44015022	757	757	757	757	0
217	20240924	160300	44015022	757	757	757	757	0
218	20240924	160200	44015022	757	757	757	757	0
219	20240924	160100	44015022	757	757	757	757	0
220	20240924	160000	44015022	757	757	757	757	0
221	20240924	155900	44015022	757	757	757	757	0
222	20240924	155800	44015022	757	757	757	757	0
223	20240924	155700	44015022	757	757	757	757	0
224	20240924	155600	44015022	757	757	757	757	0
225	20240924	155500	44015022	757	757	757	757	0
226	20240924	155400	44015022	757	757	757	757	0
227	20240924	155300	44015022	757	757	757	757	0
228	20240924	155200	44015022	757	757	757	757	0
229	20240924	155100	44015022	757	757	757	757	0
230	20240924	155000	44015022	757	757	757	757	0
231	20240924	154900	44015022	757	757	757	757	0
232	20240924	154800	44015022	757	757	757	757	0
233	20240924	154700	44015022	757	757	757	757	0
234	20240924	154600	44015022	757	757	757	757	0
235	20240924	154500	44015022	757	757	757	757	0
236	20240924	154400	44015022	757	757	757	757	0
237	20240924	154300	44015022	757	757	757	757	0
238	20240924	154200	44015022	757	757	757	757	0
239	20240924	154100	44015022	757	757	757	757	0
240	20240924	154000	44015022	757	757	757	757	0
241	20240924	153900	44015022	757	757	757	757	0
242	20240924	153800	44015022	757	757	757	757	1918
243	20240924	153700	44015022	757	757	757	757	0
244	20240924	153600	44015022	757	757	757	757	0
245	20240924	153500	44015022	757	757	757	757	0
246	20240924	153400	44015022	757	757	757	757	0
247	20240924	153300	44015022	757	757	757	757	0
248	20240924	153200	44015022	757	757	757	757	0
249	20240924	153100	44015022	757	757	757	757	0
250	20240924	153000	44015022	757	757	757	757	1918
251	20240924	152900	42563096	757	757	757	757	0
252	20240924	152800	42563096	757	757	757	757	0
253	20240924	152700	42563096	757	757	757	757	0
254	20240924	152600	42563096	757	757	757	757	0
255	20240924	152500	42563096	757	757	757	757	0
256	20240924	152400	42563096	757	757	757	757	0
257	20240924	152300	42563096	757	757	757	757	0
258	20240924	152200	42563096	757	757	757	757	0
259	20240924	152100	42563096	757	757	757	757	0
260	20240924	152000	42563096	757	757	757	757	0
261	20240924	151900	42563096	757	756	757	756	795
262	20240924	151800	41961979	756	756	756	756	242
263	20240924	151700	41779027	756	756	756	756	0
264	20240924	151600	41779027	756	755	756	755	4
265	20240924	151500	41776006	756	756	756	756	3
266	20240924	151400	41773738	755	755	755	755	5
267	20240924	151300	41769963	756	756	756	756	22
268	20240924	151200	41753331	755	755	755	755	0
269	20240924	151100	41753331	755	755	755	755	0
270	20240924	151000	41753331	755	755	755	755	10
271	20240924	150900	41745781	756	756	756	756	11
272	20240924	150800	41737465	756	756	756	756	98
273	20240924	150700	41663377	756	756	756	756	27
274	20240924	150600	41642965	756	756	756	756	73
275	20240924	150500	41587777	756	756	756	756	72
276	20240924	150400	41533345	756	756	756	756	0
277	20240924	150300	41533345	756	756	756	756	0
278	20240924	150200	41533345	756	756	756	756	10
279	20240924	150100	41525785	756	756	756	756	0
280	20240924	150000	41525785	756	756	756	756	0
281	20240924	145900	41525785	756	756	756	756	0
282	20240924	145800	41525785	756	756	756	756	0
283	20240924	145700	41525785	756	756	756	756	0
284	20240924	145600	41525785	756	756	756	756	0
285	20240924	145500	41525785	756	756	756	756	0
286	20240924	145400	41525785	756	755	756	755	40
287	20240924	145300	41495567	755	755	755	755	0
288	20240924	145200	41495567	755	755	755	755	51
289	20240924	145100	41457062	749	751	756	749	1110
290	20240924	145000	40625016	756	755	756	752	1012
291	20240924	144900	39862664	756	756	756	756	0
292	20240924	144800	39862664	756	756	756	756	0
293	20240924	144700	39862664	756	756	756	756	0
294	20240924	144600	39862664	756	756	756	756	0
295	20240924	144500	39862664	756	756	756	755	1102
296	20240924	144400	39030652	756	756	756	756	1
297	20240924	144300	39029896	756	756	756	756	0
298	20240924	144200	39029896	756	756	756	756	0
299	20240924	144100	39029896	756	756	756	756	119
300	20240924	144000	38939932	756	756	756	756	93
301	20240924	143900	38869624	756	756	756	756	165
302	20240924	143800	38744884	756	756	756	756	0
303	20240924	143700	38744884	756	756	756	756	0
304	20240924	143600	38744884	756	756	756	756	84
305	20240924	143500	38681380	756	756	756	756	11
306	20240924	143400	38673064	756	756	756	756	19
307	20240924	143300	38658700	756	756	756	756	0
308	20240924	143200	38658700	756	756	756	756	0
309	20240924	143100	38658700	756	756	756	756	0
310	20240924	143000	38658700	756	756	756	756	13
311	20240924	142900	38648872	756	755	756	755	40
312	20240924	142800	38618665	755	755	755	755	6
313	20240924	142700	38614135	755	755	755	755	0
314	20240924	142600	38614135	755	755	755	755	23
315	20240924	142500	38596770	755	756	756	755	48
316	20240924	142400	38560520	756	756	756	755	247
317	20240924	142300	38373988	757	757	757	757	0
318	20240924	142200	38373988	757	757	757	757	0
319	20240924	142100	38373988	757	757	757	757	0
320	20240924	142000	38373988	757	757	757	757	0
321	20240924	141900	38373988	757	757	757	757	0
322	20240924	141800	38373988	757	757	757	757	0
323	20240924	141700	38373988	757	757	757	757	20
324	20240924	141600	38358848	755	755	755	755	0
325	20240924	141500	38358848	755	757	757	755	453
326	20240924	141400	38016726	757	757	757	757	1
327	20240924	141300	38015969	757	757	757	757	0
328	20240924	141200	38015969	757	757	757	757	0
329	20240924	141100	38015969	757	757	757	757	19
330	20240924	141000	38001586	757	757	757	757	639
331	20240924	140900	37517863	757	757	757	757	0
332	20240924	140800	37517863	757	757	757	757	19
333	20240924	140700	37503480	757	757	757	757	0
334	20240924	140600	37503480	757	757	757	757	0
335	20240924	140500	37503480	757	757	757	757	0
336	20240924	140400	37503480	757	757	757	757	0
337	20240924	140300	37503480	757	757	757	757	4
338	20240924	140200	37500452	757	757	757	757	5
339	20240924	140100	37496667	757	757	757	757	20
340	20240924	140000	37481527	757	757	757	757	6
341	20240924	135900	37476985	757	757	757	757	4
342	20240924	135800	37473957	757	757	757	757	30
343	20240924	135700	37451247	757	757	757	757	0
344	20240924	135600	37451247	757	757	757	757	0
345	20240924	135500	37451247	757	757	757	757	5
346	20240924	135400	37447462	757	757	757	757	1
347	20240924	135300	37446705	757	756	757	756	24
348	20240924	135200	37428557	757	757	757	757	5
349	20240924	135100	37424772	757	757	757	757	25
350	20240924	135000	37405847	757	757	757	757	0
351	20240924	134900	37405847	757	757	757	757	20
352	20240924	134800	37390707	757	756	757	756	38
353	20240924	134700	37361963	757	757	757	757	1002
354	20240924	134600	36603449	757	757	757	757	2
355	20240924	134500	36601935	757	757	757	757	1
356	20240924	134400	36601178	757	757	757	757	9
357	20240924	134300	36594365	756	757	757	756	22
358	20240924	134200	36577730	757	757	757	757	7
359	20240924	134100	36572431	757	757	757	757	0
360	20240924	134000	36572431	757	757	757	757	0
361	20240924	133900	36572431	757	756	757	756	12
362	20240924	133800	36563354	757	757	757	757	4
363	20240924	133700	36560326	757	757	757	757	22
364	20240924	133600	36543672	757	757	757	757	5
365	20240924	133500	36539887	757	756	757	756	17
366	20240924	133400	36527034	756	756	756	756	14
367	20240924	133300	36516450	756	756	756	756	6
368	20240924	133200	36511914	755	755	755	755	0
369	20240924	133100	36511914	755	756	756	755	132
370	20240924	133000	36412252	756	756	756	756	29
371	20240924	132900	36390328	756	756	756	756	0
372	20240924	132800	36390328	756	756	756	756	10
373	20240924	132700	36382768	756	756	756	756	10
374	20240924	132600	36375208	756	756	756	756	21
375	20240924	132500	36359332	756	756	756	756	0
376	20240924	132400	36359332	756	756	756	756	0
377	20240924	132300	36359332	756	756	756	756	0
378	20240924	132200	36359332	756	756	756	756	5
379	20240924	132100	36355552	756	756	756	756	20
380	20240924	132000	36340432	756	756	756	756	0
381	20240924	131900	36340432	756	756	756	756	0
382	20240924	131800	36340432	756	756	756	756	9
383	20240924	131700	36333628	756	756	756	756	6
384	20240924	131600	36329092	756	756	756	756	19
385	20240924	131500	36314728	755	755	755	755	38
386	20240924	131400	36286038	757	757	757	757	0
387	20240924	131300	36286038	757	757	757	757	0
388	20240924	131200	36286038	757	757	757	757	0
389	20240924	131100	36286038	757	757	757	757	0
390	20240924	131000	36286038	757	756	757	756	41
391	20240924	130900	36255010	756	756	756	756	3
392	20240924	130800	36252742	756	756	756	756	1
393	20240924	130700	36251986	756	756	756	756	5
394	20240924	130600	36248206	756	755	756	755	151
395	20240924	130500	36134200	756	756	756	756	2
396	20240924	130400	36132688	756	756	756	756	0
397	20240924	130300	36132688	756	756	756	756	1
398	20240924	130200	36131932	757	757	757	757	0
399	20240924	130100	36131932	757	757	757	757	0
400	20240924	130000	36131932	757	757	757	757	0
401	20240924	125900	36131932	757	757	757	757	0
402	20240924	125800	36131932	757	757	757	757	0
403	20240924	125700	36131932	757	757	757	757	3
404	20240924	125600	36129661	757	757	757	757	10
405	20240924	125500	36122091	758	758	758	758	0
406	20240924	125400	36122091	758	758	758	758	0
407	20240924	125300	36122091	758	758	758	758	0
408	20240924	125200	36122091	758	758	758	758	0
409	20240924	125100	36122091	758	758	758	758	0
410	20240924	125000	36122091	758	758	758	758	0
411	20240924	124900	36122091	758	758	758	758	0
412	20240924	124800	36122091	758	758	758	758	0
413	20240924	124700	36122091	758	758	758	758	0
414	20240924	124600	36122091	758	758	758	758	0
415	20240924	124500	36122091	758	758	758	758	0
416	20240924	124400	36122091	758	758	758	758	0
417	20240924	124300	36122091	758	758	758	758	0
418	20240924	124200	36122091	758	758	758	758	0
419	20240924	124100	36122091	758	758	758	758	0
420	20240924	124000	36122091	758	758	758	758	0
421	20240924	123900	36122091	758	758	758	758	0
422	20240924	123800	36122091	758	758	758	758	1
423	20240924	123700	36121333	756	755	756	755	291
424	20240924	123600	35901400	756	756	756	756	0
425	20240924	123500	35901400	756	756	756	756	0
426	20240924	123400	35901400	756	751	756	751	3233
427	20240924	123300	33473167	718	718	718	718	0
428	20240924	123200	33473167	718	751	751	718	4463
429	20240924	123100	30148499	759	759	759	749	12635
430	20240924	123000	20637651	755	755	755	755	0
431	20240924	122900	20637651	755	759	759	755	2717
432	20240924	122800	18583743	759	759	759	759	23
433	20240924	122700	18566286	759	759	759	759	0
434	20240924	122600	18566286	759	759	759	759	4
435	20240924	122500	18563250	758	758	758	758	0
436	20240924	122400	18563250	758	758	758	758	0
437	20240924	122300	18563250	758	758	758	758	32
438	20240924	122200	18538994	759	759	759	759	0
439	20240924	122100	18538994	759	759	759	759	19
440	20240924	122000	18524573	759	759	759	759	0
441	20240924	121900	18524573	759	759	759	759	0
442	20240924	121800	18524573	759	759	759	759	0
443	20240924	121700	18524573	759	759	759	759	658
444	20240924	121600	18025151	759	759	759	759	19
445	20240924	121500	18010730	759	759	759	759	0
446	20240924	121400	18010730	759	759	759	759	0
447	20240924	121300	18010730	759	759	759	759	0
448	20240924	121200	18010730	759	759	759	759	4
449	20240924	121100	18007694	759	759	759	759	19
450	20240924	121000	17993273	758	758	758	758	0
451	20240924	120900	17993273	758	758	758	758	0
452	20240924	120800	17993273	758	758	758	758	2
453	20240924	120700	17991757	759	758	759	758	13
454	20240924	120600	17981894	759	759	759	758	8
455	20240924	120500	17975823	759	759	759	759	3
456	20240924	120400	17973546	759	759	759	759	6
457	20240924	120300	17968992	759	759	759	759	51
458	20240924	120200	17930283	759	759	759	759	0
459	20240924	120100	17930283	759	758	759	758	236
460	20240924	120000	17751393	758	758	758	758	8
461	20240924	115900	17745329	758	758	758	758	7
462	20240924	115800	17740023	758	758	758	758	0
463	20240924	115700	17740023	758	758	758	758	11
464	20240924	115600	17731685	758	758	758	758	1
465	20240924	115500	17730927	757	757	757	757	0
466	20240924	115400	17730927	757	757	757	757	40
467	20240924	115300	17700647	757	757	757	757	0
468	20240924	115200	17700647	757	758	758	757	265
469	20240924	115100	17500037	758	758	758	758	5
470	20240924	115000	17496247	758	758	758	758	0
471	20240924	114900	17496247	758	758	758	758	0
472	20240924	114800	17496247	758	758	758	758	7
473	20240924	114700	17490941	758	758	758	758	9
474	20240924	114600	17484119	758	758	758	758	0
475	20240924	114500	17484119	758	758	758	758	0
476	20240924	114400	17484119	758	758	758	758	7
477	20240924	114300	17478813	758	758	758	758	44
478	20240924	114200	17445461	758	758	758	758	38
479	20240924	114100	17416657	758	758	758	758	56
480	20240924	114000	17374209	758	758	758	758	0
481	20240924	113900	17374209	758	758	758	758	2
482	20240924	113800	17372693	758	758	758	758	0
483	20240924	113700	17372693	758	758	758	758	0
484	20240924	113600	17372693	758	758	758	758	0
485	20240924	113500	17372693	758	758	758	758	0
486	20240924	113400	17372693	758	758	758	758	0
487	20240924	113300	17372693	758	758	758	758	4
488	20240924	113200	17369661	758	758	758	758	0
489	20240924	113100	17369661	758	758	758	758	0
490	20240924	113000	17369661	758	758	758	758	0
491	20240924	112900	17369661	758	758	758	758	0
492	20240924	112800	17369661	758	758	758	758	2
493	20240924	112700	17368145	758	758	758	758	1
494	20240924	112600	17367387	758	758	758	758	0
495	20240924	112500	17367387	758	758	758	758	0
496	20240924	112400	17367387	758	758	758	758	0
497	20240924	112300	17367387	758	758	758	758	0
498	20240924	112200	17367387	758	758	758	758	0
499	20240924	112100	17367387	758	758	758	758	0
500	20240924	112000	17367387	758	758	758	758	0
501	20240924	111900	17367387	758	758	758	758	0
502	20240924	111800	17367387	758	758	758	758	1
503	20240924	111700	17366629	754	754	754	754	0
504	20240924	111600	17366629	754	754	754	754	0
505	20240924	111500	17366629	754	756	756	754	1069
506	20240924	111400	16559848	758	758	758	758	0
507	20240924	111300	16559848	758	758	758	758	0
508	20240924	111200	16559848	758	758	758	758	1
509	20240924	111100	16559090	755	755	755	755	0
510	20240924	111000	16559090	755	755	755	755	0
511	20240924	110900	16559090	755	757	758	755	4001
512	20240924	110800	13533667	758	758	758	758	1556
513	20240924	110700	12354219	759	760	760	759	630
514	20240924	110600	11875894	761	761	761	761	0
515	20240924	110500	11875894	761	761	761	761	14
516	20240924	110400	11865240	761	761	761	761	55
517	20240924	110300	11823385	761	761	761	761	0
518	20240924	110200	11823385	761	761	761	761	0
519	20240924	110100	11823385	761	761	761	761	0
520	20240924	110000	11823385	761	761	761	761	0
521	20240924	105900	11823385	761	761	761	761	0
522	20240924	105800	11823385	761	761	761	761	1
523	20240924	105700	11822624	759	759	759	759	0
524	20240924	105600	11822624	759	759	759	759	0
525	20240924	105500	11822624	759	759	759	759	4
526	20240924	105400	11819588	760	760	760	760	0
527	20240924	105300	11819588	760	760	760	760	0
528	20240924	105200	11819588	760	760	760	760	0
529	20240924	105100	11819588	760	760	760	760	0
530	20240924	105000	11819588	760	760	760	760	0
531	20240924	104900	11819588	760	760	760	760	2800
532	20240924	104800	9691588	761	761	761	761	0
533	20240924	104700	9691588	761	761	761	761	76
534	20240924	104600	9633752	760	760	760	760	0
535	20240924	104500	9633752	760	760	760	760	0
536	20240924	104400	9633752	760	760	760	760	0
537	20240924	104300	9633752	760	760	760	760	0
538	20240924	104200	9633752	760	760	760	760	0
539	20240924	104100	9633752	760	760	760	760	0
540	20240924	104000	9633752	760	760	760	760	0
541	20240924	103900	9633752	760	760	760	760	117
542	20240924	103800	9544832	761	761	761	761	0
543	20240924	103700	9544832	761	761	761	761	0
544	20240924	103600	9544832	761	761	761	761	0
545	20240924	103500	9544832	761	761	761	761	0
546	20240924	103400	9544832	761	761	761	761	0
547	20240924	103300	9544832	761	761	761	761	0
548	20240924	103200	9544832	761	761	761	761	0
549	20240924	103100	9544832	761	761	761	761	0
550	20240924	103000	9544832	761	761	761	761	0
551	20240924	102900	9544832	761	761	761	761	0
552	20240924	102800	9544832	761	761	761	761	19
553	20240924	102700	9530373	761	761	761	761	0
554	20240924	102600	9530373	761	761	761	761	1
555	20240924	102500	9529612	761	761	761	761	0
556	20240924	102400	9529612	761	761	761	761	9
557	20240924	102300	9522763	761	761	761	761	68
558	20240924	102200	9471015	761	761	761	761	0
559	20240924	102100	9471015	761	761	761	761	7
560	20240924	102000	9465688	761	761	761	761	1
561	20240924	101900	9464927	761	761	761	761	9
562	20240924	101800	9458078	761	761	761	761	0
563	20240924	101700	9458078	761	761	761	761	9
564	20240924	101600	9451229	761	761	761	761	11
565	20240924	101500	9442858	761	761	761	761	8
566	20240924	101400	9436770	761	761	761	761	0
567	20240924	101300	9436770	761	761	761	761	0
568	20240924	101200	9436770	761	761	761	761	0
569	20240924	101100	9436770	761	761	761	761	15
570	20240924	101000	9425355	761	761	761	761	0
571	20240924	100900	9425355	761	761	761	761	0
572	20240924	100800	9425355	761	761	761	761	6
573	20240924	100700	9420789	761	761	761	761	3
574	20240924	100600	9418506	761	761	761	761	19
575	20240924	100500	9404047	761	761	761	761	0
576	20240924	100400	9404047	761	761	761	761	19
577	20240924	100300	9389588	761	761	761	761	0
578	20240924	100200	9389588	761	761	761	761	1
579	20240924	100100	9388827	761	761	761	761	0
580	20240924	100000	9388827	761	761	761	761	0
581	20240924	095900	9388827	761	761	761	761	0
582	20240924	095800	9388827	761	761	761	761	0
583	20240924	095700	9388827	761	761	761	761	0
584	20240924	095600	9388827	761	761	761	761	18
585	20240924	095500	9375129	761	761	761	761	0
586	20240924	095400	9375129	761	761	761	761	0
587	20240924	095300	9375129	761	761	761	761	0
588	20240924	095200	9375129	761	761	761	761	14
589	20240924	095100	9364475	761	761	761	761	24
590	20240924	095000	9346211	760	760	760	760	0
591	20240924	094900	9346211	760	760	760	760	0
592	20240924	094800	9346211	760	760	760	760	0
593	20240924	094700	9346211	760	760	760	760	0
594	20240924	094600	9346211	760	760	760	760	0
595	20240924	094500	9346211	760	760	760	760	0
596	20240924	094400	9346211	760	760	760	760	0
597	20240924	094300	9346211	760	760	760	760	0
598	20240924	094200	9346211	760	761	761	760	257
599	20240924	094100	9150872	761	761	761	761	1
600	20240924	094000	9150111	761	761	761	761	19
601	20240924	093900	9135652	763	763	763	763	0
602	20240924	093800	9135652	763	763	763	763	1
603	20240924	093700	9134889	760	760	760	760	0
604	20240924	093600	9134889	760	760	760	760	0
605	20240924	093500	9134889	760	760	760	760	75
606	20240924	093400	9077889	763	763	763	763	0
607	20240924	093300	9077889	763	763	763	763	1
608	20240924	093200	9077126	761	761	761	761	19
609	20240924	093100	9062667	761	761	761	761	0
610	20240924	093000	9062667	761	761	761	761	0
611	20240924	092900	9062667	761	761	761	761	0
612	20240924	092800	9062667	761	761	761	761	0
613	20240924	092700	9062667	761	761	761	761	19
614	20240924	092600	9048208	761	762	762	761	684
615	20240924	092500	8527665	763	763	763	763	0
616	20240924	092400	8527665	763	763	763	763	0
617	20240924	092300	8527665	763	763	763	763	0
618	20240924	092200	8527665	763	763	763	763	0
619	20240924	092100	8527665	763	763	763	763	1
620	20240924	092000	8526902	763	763	763	763	0
621	20240924	091900	8526902	763	763	763	763	0
622	20240924	091800	8526902	763	763	763	763	0
623	20240924	091700	8526902	763	763	763	763	0
624	20240924	091600	8526902	763	763	763	763	0
625	20240924	091500	8526902	763	763	763	763	0
626	20240924	091400	8526902	763	763	763	763	0
627	20240924	091300	8526902	763	763	763	763	3
628	20240924	091200	8524613	763	763	763	763	0
629	20240924	091100	8524613	763	763	763	763	1
630	20240924	091000	8523850	763	763	763	763	0
631	20240924	090900	8523850	763	760	763	760	501
632	20240924	090800	8143087	760	760	760	760	0
633	20240924	090700	8143087	760	760	760	760	155
634	20240924	090600	8025287	763	763	763	763	0
635	20240924	090500	8025287	763	763	763	763	0
636	20240924	090400	8025287	763	763	763	763	0
637	20240924	090300	8025287	763	763	763	763	0
638	20240924	090200	8025287	763	763	763	763	1
639	20240924	090100	8024524	760	760	760	760	0
640	20240924	090000	8024524	760	760	761	760	10053