KissMeData/193250/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	203600	44910993	463	463	463	463	2336
3	20240924	203500	44910993	463	463	463	463	0
4	20240924	203400	44910993	463	463	463	463	0
5	20240924	203300	44910993	463	463	463	463	0
6	20240924	203200	44910993	463	463	463	463	0
7	20240924	203100	44910993	463	463	463	463	0
8	20240924	203000	44910993	463	463	463	463	0
9	20240924	202900	44910993	463	463	463	463	0
10	20240924	202800	44910993	463	463	463	463	0
11	20240924	202700	44910993	463	463	463	463	0
12	20240924	202600	44910993	463	463	463	463	0
13	20240924	202500	44910993	463	463	463	463	0
14	20240924	202400	44910993	463	463	463	463	0
15	20240924	202300	44910993	463	463	463	463	0
16	20240924	202200	44910993	463	463	463	463	0
17	20240924	202100	44910993	463	463	463	463	0
18	20240924	202000	44910993	463	463	463	463	0
19	20240924	201900	44910993	463	463	463	463	0
20	20240924	201800	44910993	463	463	463	463	0
21	20240924	201700	44910993	463	463	463	463	0
22	20240924	201600	44910993	463	463	463	463	0
23	20240924	201500	44910993	463	463	463	463	0
24	20240924	201400	44910993	463	463	463	463	0
25	20240924	201300	44910993	463	463	463	463	0
26	20240924	201200	44910993	463	463	463	463	0
27	20240924	201100	44910993	463	463	463	463	0
28	20240924	201000	44910993	463	463	463	463	0
29	20240924	200900	44910993	463	463	463	463	0
30	20240924	200800	44910993	463	463	463	463	0
31	20240924	200700	44910993	463	463	463	463	0
32	20240924	200600	44910993	463	463	463	463	2336
33	20240924	200500	44910993	463	463	463	463	0
34	20240924	200400	44910993	463	463	463	463	0
35	20240924	200300	44910993	463	463	463	463	0
36	20240924	200200	44910993	463	463	463	463	0
37	20240924	200100	44910993	463	463	463	463	0
38	20240924	200000	44910993	463	463	463	463	0
39	20240924	195900	44910993	463	463	463	463	0
40	20240924	195800	44910993	463	463	463	463	0
41	20240924	195700	44910993	463	463	463	463	0
42	20240924	195600	44910993	463	463	463	463	0
43	20240924	195500	44910993	463	463	463	463	0
44	20240924	195400	44910993	463	463	463	463	0
45	20240924	195300	44910993	463	463	463	463	0
46	20240924	195200	44910993	463	463	463	463	0
47	20240924	195100	44910993	463	463	463	463	0
48	20240924	195000	44910993	463	463	463	463	0
49	20240924	194900	44910993	463	463	463	463	0
50	20240924	194800	44910993	463	463	463	463	0
51	20240924	194700	44910993	463	463	463	463	0
52	20240924	194600	44910993	463	463	463	463	0
53	20240924	194500	44910993	463	463	463	463	0
54	20240924	194400	44910993	463	463	463	463	0
55	20240924	194300	44910993	463	463	463	463	0
56	20240924	194200	44910993	463	463	463	463	0
57	20240924	194100	44910993	463	463	463	463	0
58	20240924	194000	44910993	463	463	463	463	0
59	20240924	193900	44910993	463	463	463	463	0
60	20240924	193800	44910993	463	463	463	463	0
61	20240924	193700	44910993	463	463	463	463	0
62	20240924	193600	44910993	463	463	463	463	2336
63	20240924	193500	44910993	463	463	463	463	0
64	20240924	193400	44910993	463	463	463	463	0
65	20240924	193300	44910993	463	463	463	463	0
66	20240924	193200	44910993	463	463	463	463	0
67	20240924	193100	44910993	463	463	463	463	0
68	20240924	193000	44910993	463	463	463	463	0
69	20240924	192900	44910993	463	463	463	463	0
70	20240924	192800	44910993	463	463	463	463	0
71	20240924	192700	44910993	463	463	463	463	0
72	20240924	192600	44910993	463	463	463	463	0
73	20240924	192500	44910993	463	463	463	463	0
74	20240924	192400	44910993	463	463	463	463	0
75	20240924	192300	44910993	463	463	463	463	0
76	20240924	192200	44910993	463	463	463	463	0
77	20240924	192100	44910993	463	463	463	463	0
78	20240924	192000	44910993	463	463	463	463	0
79	20240924	191900	44910993	463	463	463	463	0
80	20240924	191800	44910993	463	463	463	463	0
81	20240924	191700	44910993	463	463	463	463	0
82	20240924	191600	44910993	463	463	463	463	0
83	20240924	191500	44910993	463	463	463	463	0
84	20240924	191400	44910993	463	463	463	463	0
85	20240924	191300	44910993	463	463	463	463	0
86	20240924	191200	44910993	463	463	463	463	0
87	20240924	191100	44910993	463	463	463	463	0
88	20240924	191000	44910993	463	463	463	463	0
89	20240924	190900	44910993	463	463	463	463	0
90	20240924	190800	44910993	463	463	463	463	0
91	20240924	190700	44910993	463	463	463	463	0
92	20240924	190600	44910993	463	463	463	463	2336
93	20240924	190500	44910993	463	463	463	463	0
94	20240924	190400	44910993	463	463	463	463	0
95	20240924	190300	44910993	463	463	463	463	0
96	20240924	190200	44910993	463	463	463	463	0
97	20240924	190100	44910993	463	463	463	463	0
98	20240924	190000	44910993	463	463	463	463	0
99	20240924	185900	44910993	463	463	463	463	0
100	20240924	185800	44910993	463	463	463	463	0
101	20240924	185700	44910993	463	463	463	463	0
102	20240924	185600	44910993	463	463	463	463	0
103	20240924	185500	44910993	463	463	463	463	0
104	20240924	185400	44910993	463	463	463	463	0
105	20240924	185300	44910993	463	463	463	463	0
106	20240924	185200	44910993	463	463	463	463	0
107	20240924	185100	44910993	463	463	463	463	0
108	20240924	185000	44910993	463	463	463	463	0
109	20240924	184900	44910993	463	463	463	463	0
110	20240924	184800	44910993	463	463	463	463	0
111	20240924	184700	44910993	463	463	463	463	0
112	20240924	184600	44910993	463	463	463	463	0
113	20240924	184500	44910993	463	463	463	463	0
114	20240924	184400	44910993	463	463	463	463	0
115	20240924	184300	44910993	463	463	463	463	0
116	20240924	184200	44910993	463	463	463	463	0
117	20240924	184100	44910993	463	463	463	463	0
118	20240924	184000	44910993	463	463	463	463	0
119	20240924	183900	44910993	463	463	463	463	0
120	20240924	183800	44910993	463	463	463	463	0
121	20240924	183700	44910993	463	463	463	463	0
122	20240924	183600	44910993	463	463	463	463	2336
123	20240924	183500	44910993	463	463	463	463	0
124	20240924	183400	44910993	463	463	463	463	0
125	20240924	183300	44910993	463	463	463	463	0
126	20240924	183200	44910993	463	463	463	463	0
127	20240924	183100	44910993	463	463	463	463	0
128	20240924	183000	44910993	463	463	463	463	0
129	20240924	182900	44910993	463	463	463	463	0
130	20240924	182800	44910993	463	463	463	463	0
131	20240924	182700	44910993	463	463	463	463	0
132	20240924	182600	44910993	463	463	463	463	0
133	20240924	182500	44910993	463	463	463	463	0
134	20240924	182400	44910993	463	463	463	463	0
135	20240924	182300	44910993	463	463	463	463	0
136	20240924	182200	44910993	463	463	463	463	0
137	20240924	182100	44910993	463	463	463	463	0
138	20240924	182000	44910993	463	463	463	463	0
139	20240924	181900	44910993	463	463	463	463	0
140	20240924	181800	44910993	463	463	463	463	0
141	20240924	181700	44910993	463	463	463	463	0
142	20240924	181600	44910993	463	463	463	463	0
143	20240924	181500	44910993	463	463	463	463	0
144	20240924	181400	44910993	463	463	463	463	0
145	20240924	181300	44910993	463	463	463	463	0
146	20240924	181200	44910993	463	463	463	463	0
147	20240924	181100	44910993	463	463	463	463	0
148	20240924	181000	44910993	463	463	463	463	0
149	20240924	180900	44910993	463	463	463	463	0
150	20240924	180800	44910993	463	463	463	463	0
151	20240924	180700	44910993	463	463	463	463	0
152	20240924	180600	44910993	463	463	463	463	2336
153	20240924	180500	44910993	463	463	463	463	0
154	20240924	180400	44910993	463	463	463	463	0
155	20240924	180300	44910993	463	463	463	463	0
156	20240924	180200	44910993	463	463	463	463	0
157	20240924	180100	44910993	463	463	463	463	0
158	20240924	180000	44910993	463	463	463	463	0
159	20240924	175900	44910993	463	463	463	463	0
160	20240924	175800	44910993	463	463	463	463	0
161	20240924	175700	44910993	463	463	463	463	0
162	20240924	175600	44910993	463	463	463	463	0
163	20240924	175500	44910993	463	463	463	463	0
164	20240924	175400	44910993	463	463	463	463	0
165	20240924	175300	44910993	463	463	463	463	0
166	20240924	175200	44910993	463	463	463	463	0
167	20240924	175100	44910993	463	463	463	463	0
168	20240924	175000	44910993	463	463	463	463	0
169	20240924	174900	44910993	463	463	463	463	0
170	20240924	174800	44910993	463	463	463	463	0
171	20240924	174700	44910993	463	463	463	463	0
172	20240924	174600	44910993	463	463	463	463	0
173	20240924	174500	44910993	463	463	463	463	0
174	20240924	174400	44910993	463	463	463	463	0
175	20240924	174300	44910993	463	463	463	463	0
176	20240924	174200	44910993	463	463	463	463	0
177	20240924	174100	44910993	463	463	463	463	0
178	20240924	174000	44910993	463	463	463	463	0
179	20240924	173900	44910993	463	463	463	463	0
180	20240924	173800	44910993	463	463	463	463	0
181	20240924	173700	44910993	463	463	463	463	0
182	20240924	173600	44910993	463	463	463	463	2336
183	20240924	173500	44910993	463	463	463	463	0
184	20240924	173400	44910993	463	463	463	463	0
185	20240924	173300	44910993	463	463	463	463	0
186	20240924	173200	44910993	463	463	463	463	0
187	20240924	173100	44910993	463	463	463	463	0
188	20240924	173000	44910993	463	463	463	463	0
189	20240924	172900	44910993	463	463	463	463	0
190	20240924	172800	44910993	463	463	463	463	0
191	20240924	172700	44910993	463	463	463	463	0
192	20240924	172600	44910993	463	463	463	463	0
193	20240924	172500	44910993	463	463	463	463	0
194	20240924	172400	44910993	463	463	463	463	0
195	20240924	172300	44910993	463	463	463	463	0
196	20240924	172200	44910993	463	463	463	463	0
197	20240924	172100	44910993	463	463	463	463	0
198	20240924	172000	44910993	463	463	463	463	0
199	20240924	171900	44910993	463	463	463	463	0
200	20240924	171800	44910993	463	463	463	463	0
201	20240924	171700	44910993	463	463	463	463	0
202	20240924	171600	44910993	463	463	463	463	0
203	20240924	171500	44910993	463	463	463	463	0
204	20240924	171400	44910993	463	463	463	463	0
205	20240924	171300	44910993	463	463	463	463	0
206	20240924	171200	44910993	463	463	463	463	0
207	20240924	171100	44910993	463	463	463	463	0
208	20240924	171000	44910993	463	463	463	463	0
209	20240924	170900	44910993	463	463	463	463	0
210	20240924	170800	44910993	463	463	463	463	0
211	20240924	170700	44910993	463	463	463	463	0
212	20240924	170600	44910993	463	463	463	463	2336
213	20240924	170500	44910993	463	463	463	463	0
214	20240924	170400	44910993	463	463	463	463	0
215	20240924	170300	44910993	463	463	463	463	0
216	20240924	170200	44910993	463	463	463	463	0
217	20240924	170100	44910993	463	463	463	463	0
218	20240924	170000	44910993	463	463	463	463	0
219	20240924	165900	44910993	463	463	463	463	0
220	20240924	165800	44910993	463	463	463	463	0
221	20240924	165700	44910993	463	463	463	463	0
222	20240924	165600	44910993	463	463	463	463	0
223	20240924	165500	44910993	463	463	463	463	0
224	20240924	165400	44910993	463	463	463	463	0
225	20240924	165300	44910993	463	463	463	463	0
226	20240924	165200	44910993	463	463	463	463	0
227	20240924	165100	44910993	463	463	463	463	0
228	20240924	165000	44910993	463	463	463	463	0
229	20240924	164900	44910993	463	463	463	463	0
230	20240924	164800	44910993	463	463	463	463	0
231	20240924	164700	44910993	463	463	463	463	0
232	20240924	164600	44910993	463	463	463	463	0
233	20240924	164500	44910993	463	463	463	463	0
234	20240924	164400	44910993	463	463	463	463	0
235	20240924	164300	44910993	463	463	463	463	0
236	20240924	164200	44910993	463	463	463	463	0
237	20240924	164100	44910993	463	463	463	463	0
238	20240924	164000	44910993	463	463	463	463	0
239	20240924	163900	44910993	463	463	463	463	0
240	20240924	163800	44910993	463	463	463	463	0
241	20240924	163700	44910993	463	463	463	463	0
242	20240924	163600	44910993	463	463	463	463	2336
243	20240924	163500	44910993	463	463	463	463	0
244	20240924	163400	44910993	463	463	463	463	0
245	20240924	163300	44910993	463	463	463	463	0
246	20240924	163200	44910993	463	463	463	463	0
247	20240924	163100	44910993	463	463	463	463	0
248	20240924	163000	44910993	463	463	463	463	0
249	20240924	162900	44910993	463	463	463	463	0
250	20240924	162800	44910993	463	463	463	463	0
251	20240924	162700	44910993	463	463	463	463	0
252	20240924	162600	44910993	463	463	463	463	0
253	20240924	162500	44910993	463	463	463	463	0
254	20240924	162400	44910993	463	463	463	463	0
255	20240924	162300	44910993	463	463	463	463	0
256	20240924	162200	44910993	463	463	463	463	0
257	20240924	162100	44910993	463	463	463	463	0
258	20240924	162000	44910993	463	463	463	463	0
259	20240924	161900	44910993	463	463	463	463	0
260	20240924	161800	44910993	463	463	463	463	0
261	20240924	161700	44910993	463	463	463	463	0
262	20240924	161600	44910993	463	463	463	463	0
263	20240924	161500	44910993	463	463	463	463	0
264	20240924	161400	44910993	463	463	463	463	0
265	20240924	161300	44910993	463	463	463	463	0
266	20240924	161200	44910993	463	463	463	463	0
267	20240924	161100	44910993	463	463	463	463	0
268	20240924	161000	44910993	463	463	463	463	0
269	20240924	160900	44910993	463	463	463	463	0
270	20240924	160800	44910993	463	463	463	463	0
271	20240924	160700	44910993	463	463	463	463	0
272	20240924	160600	44910993	463	463	463	463	2336
273	20240924	160500	44910993	463	463	463	463	0
274	20240924	160400	44910993	463	463	463	463	0
275	20240924	160300	44910993	463	463	463	463	0
276	20240924	160200	44910993	463	463	463	463	0
277	20240924	160100	44910993	463	463	463	463	0
278	20240924	160000	44910993	463	463	463	463	0
279	20240924	155900	44910993	463	463	463	463	0
280	20240924	155800	44910993	463	463	463	463	0
281	20240924	155700	44910993	463	463	463	463	0
282	20240924	155600	44910993	463	463	463	463	0
283	20240924	155500	44910993	463	463	463	463	0
284	20240924	155400	44910993	463	463	463	463	0
285	20240924	155300	44910993	463	463	463	463	0
286	20240924	155200	44910993	463	463	463	463	0
287	20240924	155100	44910993	463	463	463	463	0
288	20240924	155000	44910993	463	463	463	463	0
289	20240924	154900	44910993	463	463	463	463	0
290	20240924	154800	44910993	463	463	463	463	0
291	20240924	154700	44910993	463	463	463	463	0
292	20240924	154600	44910993	463	463	463	463	0
293	20240924	154500	44910993	463	463	463	463	0
294	20240924	154400	44910993	463	463	463	463	0
295	20240924	154300	44910993	463	463	463	463	0
296	20240924	154200	44910993	463	463	463	463	0
297	20240924	154100	44910993	463	463	463	463	0
298	20240924	154000	44910993	463	463	463	463	0
299	20240924	153900	44910993	463	463	463	463	0
300	20240924	153800	44910993	463	463	463	463	0
301	20240924	153700	44910993	463	463	463	463	0
302	20240924	153600	44910993	463	463	463	463	2336
303	20240924	153500	44910993	463	463	463	463	0
304	20240924	153400	44910993	463	463	463	463	0
305	20240924	153300	44910993	463	463	463	463	0
306	20240924	153200	44910993	463	463	463	463	0
307	20240924	153100	44910993	463	463	463	463	0
308	20240924	153000	44910993	463	463	463	463	2336
309	20240924	152900	43829425	472	472	472	472	0
310	20240924	152800	43829425	472	472	472	472	0
311	20240924	152700	43829425	472	472	472	472	0
312	20240924	152600	43829425	472	472	472	472	0
313	20240924	152500	43829425	472	472	472	472	0
314	20240924	152400	43829425	472	472	472	472	0
315	20240924	152300	43829425	472	472	472	472	0
316	20240924	152200	43829425	472	472	472	472	0
317	20240924	152100	43829425	472	472	472	472	0
318	20240924	152000	43829425	472	472	472	472	0
319	20240924	151900	43829425	472	468	472	468	3
320	20240924	151800	43828017	469	469	469	469	81
321	20240924	151700	43790028	472	468	472	468	386
322	20240924	151600	43608138	468	468	468	468	0
323	20240924	151500	43608138	468	468	468	468	1
324	20240924	151400	43607670	466	466	466	466	0
325	20240924	151300	43607670	466	467	467	466	1155
326	20240924	151200	43069397	469	466	469	466	7
327	20240924	151100	43066132	469	469	469	469	0
328	20240924	151000	43066132	469	469	469	469	0
329	20240924	150900	43066132	469	469	469	469	0
330	20240924	150800	43066132	469	469	469	469	2
331	20240924	150700	43065194	469	469	469	469	0
332	20240924	150600	43065194	469	469	469	469	0
333	20240924	150500	43065194	469	469	469	469	0
334	20240924	150400	43065194	469	469	469	469	0
335	20240924	150300	43065194	469	469	469	469	1
336	20240924	150200	43064725	468	468	468	468	0
337	20240924	150100	43064725	468	468	468	468	0
338	20240924	150000	43064725	468	468	468	468	0
339	20240924	145900	43064725	468	468	468	468	0
340	20240924	145800	43064725	468	468	468	468	73
341	20240924	145700	43030561	468	468	468	468	27
342	20240924	145600	43017925	468	468	468	468	0
343	20240924	145500	43017925	468	468	468	468	0
344	20240924	145400	43017925	468	468	468	468	0
345	20240924	145300	43017925	468	468	468	468	430
346	20240924	145200	42816685	465	465	465	465	0
347	20240924	145100	42816685	465	465	465	465	0
348	20240924	145000	42816685	465	465	465	465	0
349	20240924	144900	42816685	465	464	465	464	922
350	20240924	144800	42388170	464	468	468	464	1296
351	20240924	144700	41785527	473	473	473	473	0
352	20240924	144600	41785527	473	473	473	473	0
353	20240924	144500	41785527	473	473	473	473	0
354	20240924	144400	41785527	473	473	473	473	0
355	20240924	144300	41785527	473	469	473	469	12
356	20240924	144200	41779861	468	470	470	463	1307
357	20240924	144100	41169102	474	474	474	474	2
358	20240924	144000	41168154	475	475	475	475	0
359	20240924	143900	41168154	475	475	475	475	0
360	20240924	143800	41168154	475	473	475	473	50
361	20240924	143700	41144441	473	473	473	473	5
362	20240924	143600	41142076	473	473	473	473	99
363	20240924	143500	41095249	469	469	469	469	0
364	20240924	143400	41095249	469	469	469	469	0
365	20240924	143300	41095249	469	470	470	469	1000
366	20240924	143200	40626214	469	469	469	469	0
367	20240924	143100	40626214	469	469	469	469	0
368	20240924	143000	40626214	469	469	469	469	0
369	20240924	142900	40626214	469	469	469	469	0
370	20240924	142800	40626214	469	469	469	469	0
371	20240924	142700	40626214	469	469	469	469	0
372	20240924	142600	40626214	469	469	469	469	0
373	20240924	142500	40626214	469	469	469	469	0
374	20240924	142400	40626214	469	469	469	469	0
375	20240924	142300	40626214	469	469	469	469	0
376	20240924	142200	40626214	469	469	469	469	0
377	20240924	142100	40626214	469	469	469	469	0
378	20240924	142000	40626214	469	469	469	469	0
379	20240924	141900	40626214	469	469	469	469	0
380	20240924	141800	40626214	469	469	469	469	2
381	20240924	141700	40625276	469	473	473	469	12
382	20240924	141600	40619632	473	472	473	472	9
383	20240924	141500	40615379	475	475	475	475	0
384	20240924	141400	40615379	475	475	475	475	0
385	20240924	141300	40615379	475	475	475	475	0
386	20240924	141200	40615379	475	475	475	475	0
387	20240924	141100	40615379	475	475	475	475	0
388	20240924	141000	40615379	475	475	475	475	0
389	20240924	140900	40615379	475	475	475	475	0
390	20240924	140800	40615379	475	475	475	475	0
391	20240924	140700	40615379	475	475	475	475	0
392	20240924	140600	40615379	475	475	475	475	0
393	20240924	140500	40615379	475	472	475	472	20
394	20240924	140400	40605886	471	468	471	468	1730
395	20240924	140300	39793529	468	464	468	464	3750
396	20240924	140200	38050024	462	462	462	462	0
397	20240924	140100	38050024	462	462	462	462	0
398	20240924	140000	38050024	462	462	462	462	0
399	20240924	135900	38050024	462	462	462	462	0
400	20240924	135800	38050024	462	462	462	462	109
401	20240924	135700	37999666	462	462	462	462	0
402	20240924	135600	37999666	462	462	462	462	0
403	20240924	135500	37999666	462	462	462	462	102
404	20240924	135400	37952542	462	462	462	462	3000
405	20240924	135300	36566542	462	462	462	462	0
406	20240924	135200	36566542	462	462	462	462	131
407	20240924	135100	36506020	462	462	462	462	0
408	20240924	135000	36506020	462	462	462	462	0
409	20240924	134900	36506020	462	463	463	462	79
410	20240924	134800	36469472	462	462	462	462	0
411	20240924	134700	36469472	462	462	462	462	0
412	20240924	134600	36469472	462	462	462	462	124
413	20240924	134500	36412184	462	462	462	462	0
414	20240924	134400	36412184	462	462	462	462	0
415	20240924	134300	36412184	462	462	462	462	86
416	20240924	134200	36372452	462	462	462	462	0
417	20240924	134100	36372452	462	462	462	462	0
418	20240924	134000	36372452	462	462	462	462	114
419	20240924	133900	36319784	462	462	462	462	0
420	20240924	133800	36319784	462	462	462	462	0
421	20240924	133700	36319784	462	462	462	462	97
422	20240924	133600	36274970	462	462	462	462	0
423	20240924	133500	36274970	462	462	462	462	0
424	20240924	133400	36274970	462	462	462	462	116
425	20240924	133300	36221378	462	462	462	462	0
426	20240924	133200	36221378	462	462	462	462	0
427	20240924	133100	36221378	462	462	462	462	94
428	20240924	133000	36177950	465	465	465	465	0
429	20240924	132900	36177950	465	465	465	465	0
430	20240924	132800	36177950	465	462	465	462	132
431	20240924	132700	36116963	462	462	462	462	0
432	20240924	132600	36116963	462	462	462	462	0
433	20240924	132500	36116963	462	462	462	462	79
434	20240924	132400	36080465	462	462	462	462	0
435	20240924	132300	36080465	462	462	462	462	0
436	20240924	132200	36080465	462	462	462	462	112
437	20240924	132100	36028721	462	462	462	462	0
438	20240924	132000	36028721	462	462	462	462	0
439	20240924	131900	36028721	462	462	462	462	0
440	20240924	131800	36028721	462	462	462	462	98
441	20240924	131700	35983445	462	462	462	462	0
442	20240924	131600	35983445	462	462	462	462	0
443	20240924	131500	35983445	462	465	465	462	1543
444	20240924	131400	35266313	462	462	462	462	0
445	20240924	131300	35266313	462	462	462	462	0
446	20240924	131200	35266313	462	462	462	462	90
447	20240924	131100	35224733	462	462	462	462	0
448	20240924	131000	35224733	462	462	462	462	0
449	20240924	130900	35224733	462	462	462	462	130
450	20240924	130800	35164673	462	462	462	462	0
451	20240924	130700	35164673	462	462	462	462	0
452	20240924	130600	35164673	462	462	462	462	80
453	20240924	130500	35127713	462	462	462	462	0
454	20240924	130400	35127713	462	462	462	462	43
455	20240924	130300	35107847	462	462	462	462	125
456	20240924	130200	35050097	461	461	461	461	0
457	20240924	130100	35050097	461	461	461	461	0
458	20240924	130000	35050097	461	463	463	461	1085
459	20240924	125900	34547912	461	461	461	461	0
460	20240924	125800	34547912	461	461	461	461	0
461	20240924	125700	34547912	461	462	462	461	575
462	20240924	125600	34282712	463	463	463	463	93
463	20240924	125500	34239653	463	463	463	463	0
464	20240924	125400	34239653	463	463	463	463	1
465	20240924	125300	34239190	465	465	465	465	0
466	20240924	125200	34239190	465	465	465	465	0
467	20240924	125100	34239190	465	465	465	465	115
468	20240924	125000	34185715	465	465	465	465	1885
469	20240924	124900	33309190	462	462	462	462	110
470	20240924	124800	33258370	461	461	461	461	87
471	20240924	124700	33218263	461	461	461	461	0
472	20240924	124600	33218263	461	461	461	461	2100
473	20240924	124500	32250163	462	461	462	461	137
474	20240924	124400	32186992	462	462	462	462	0
475	20240924	124300	32186992	462	462	462	462	0
476	20240924	124200	32186992	462	461	462	461	107
477	20240924	124100	32137645	462	462	462	462	0
478	20240924	124000	32137645	462	462	462	462	0
479	20240924	123900	32137645	462	462	462	462	15
480	20240924	123800	32130715	461	461	461	461	0
481	20240924	123700	32130715	461	461	461	461	0
482	20240924	123600	32130715	461	461	461	461	0
483	20240924	123500	32130715	461	461	461	461	85
484	20240924	123400	32091530	462	462	462	462	0
485	20240924	123300	32091530	462	462	462	462	0
486	20240924	123200	32091530	462	462	462	462	133
487	20240924	123100	32030084	461	461	461	461	0
488	20240924	123000	32030084	461	461	461	461	0
489	20240924	122900	32030084	461	461	461	461	110
490	20240924	122800	31979374	461	461	461	461	299
491	20240924	122700	31841535	461	461	461	461	0
492	20240924	122600	31841535	461	461	461	461	105
493	20240924	122500	31793130	465	465	465	465	2200
494	20240924	122400	30770130	462	462	462	462	0
495	20240924	122300	30770130	462	462	462	462	106
496	20240924	122200	30721158	461	461	461	461	0
497	20240924	122100	30721158	461	461	461	461	0
498	20240924	122000	30721158	461	461	461	461	107
499	20240924	121900	30671831	465	465	465	465	22
500	20240924	121800	30661601	461	461	461	461	0
501	20240924	121700	30661601	461	461	461	461	103
502	20240924	121600	30614118	465	465	465	465	0
503	20240924	121500	30614118	465	465	465	465	1
504	20240924	121400	30613653	461	461	461	461	114
505	20240924	121300	30561099	465	465	465	465	0
506	20240924	121200	30561099	465	465	465	465	100
507	20240924	121100	30514599	465	464	465	462	886
508	20240924	121000	30103686	464	464	464	464	0
509	20240924	120900	30103686	464	464	464	464	11
510	20240924	120800	30098582	464	463	464	462	616
511	20240924	120700	29813166	462	462	462	462	0
512	20240924	120600	29813166	462	462	462	462	0
513	20240924	120500	29813166	462	462	462	462	96
514	20240924	120400	29768814	463	463	463	463	0
515	20240924	120300	29768814	463	463	463	463	0
516	20240924	120200	29768814	463	463	463	463	3
517	20240924	120100	29767425	463	463	463	463	0
518	20240924	120000	29767425	463	463	463	463	0
519	20240924	115900	29767425	463	463	463	463	103
520	20240924	115800	29719736	463	463	463	463	0
521	20240924	115700	29719736	463	463	463	463	0
522	20240924	115600	29719736	463	463	463	463	124
523	20240924	115500	29662324	462	462	462	462	0
524	20240924	115400	29662324	462	462	462	462	0
525	20240924	115300	29662324	462	462	462	462	0
526	20240924	115200	29662324	462	462	462	462	316
527	20240924	115100	29516332	462	462	462	462	0
528	20240924	115000	29516332	462	462	462	462	0
529	20240924	114900	29516332	462	462	462	462	112
530	20240924	114800	29464588	462	462	462	462	0
531	20240924	114700	29464588	462	462	462	462	0
532	20240924	114600	29464588	462	462	462	462	98
533	20240924	114500	29419312	462	462	462	462	0
534	20240924	114400	29419312	462	462	462	462	0
535	20240924	114300	29419312	462	462	462	462	120
536	20240924	114200	29363872	464	464	464	464	2
537	20240924	114100	29362944	462	462	462	462	160
538	20240924	114000	29289024	462	462	462	462	90
539	20240924	113900	29247444	462	462	462	462	0
540	20240924	113800	29247444	462	462	462	462	0
541	20240924	113700	29247444	462	462	462	462	122
542	20240924	113600	29191080	464	464	464	464	0
543	20240924	113500	29191080	464	464	464	464	0
544	20240924	113400	29191080	464	462	464	462	90
545	20240924	113300	29149498	462	462	462	462	0
546	20240924	113200	29149498	462	462	462	462	0
547	20240924	113100	29149498	462	462	462	462	122
548	20240924	113000	29093134	462	462	462	462	0
549	20240924	112900	29093134	462	462	462	462	0
550	20240924	112800	29093134	462	462	462	462	88
551	20240924	112700	29052478	464	464	464	464	200
552	20240924	112600	28959678	462	462	462	462	0
553	20240924	112500	28959678	462	462	462	462	134
554	20240924	112400	28897770	462	462	462	462	0
555	20240924	112300	28897770	462	462	462	462	0
556	20240924	112200	28897770	462	462	462	462	76
557	20240924	112100	28862658	462	462	462	462	0
558	20240924	112000	28862658	462	462	462	462	0
559	20240924	111900	28862658	462	462	462	462	110
560	20240924	111800	28811838	461	461	461	461	0
561	20240924	111700	28811838	461	462	462	461	684
562	20240924	111600	28496041	464	462	464	462	120
563	20240924	111500	28440561	464	464	464	464	40
564	20240924	111400	28422001	462	462	462	462	5
565	20240924	111300	28419691	462	462	462	462	105
566	20240924	111200	28371181	462	462	462	462	0
567	20240924	111100	28371181	462	462	462	462	0
568	20240924	111000	28371181	462	462	462	462	104
569	20240924	110900	28323133	464	462	464	462	156
570	20240924	110800	28251059	464	463	464	463	4
571	20240924	110700	28249206	462	464	464	462	763
572	20240924	110600	27896474	464	464	464	464	10
573	20240924	110500	27891834	465	465	465	465	344
574	20240924	110400	27731874	462	465	465	462	403
575	20240924	110300	27544788	466	466	466	466	0
576	20240924	110200	27544788	466	466	466	466	0
577	20240924	110100	27544788	466	466	466	462	105
578	20240924	110000	27496270	466	466	466	466	0
579	20240924	105900	27496270	466	466	466	466	7
580	20240924	105800	27493008	462	462	462	462	104
581	20240924	105700	27444960	466	466	466	466	20
582	20240924	105600	27435640	466	466	466	466	0
583	20240924	105500	27435640	466	462	466	462	104
584	20240924	105400	27387588	466	466	466	466	0
585	20240924	105300	27387588	466	466	466	466	0
586	20240924	105200	27387588	466	462	466	462	104
587	20240924	105100	27339536	466	462	466	462	501
588	20240924	105000	27108070	462	462	462	462	0
589	20240924	104900	27108070	462	463	463	462	110
590	20240924	104800	27057147	468	468	468	468	0
591	20240924	104700	27057147	468	470	470	460	15512
592	20240924	104600	19877775	468	468	468	468	104
593	20240924	104500	19829103	468	468	468	468	0
594	20240924	104400	19829103	468	470	470	468	979
595	20240924	104300	19370820	470	470	470	470	103
596	20240924	104200	19322410	470	470	470	470	0
597	20240924	104100	19322410	470	470	470	470	1000
598	20240924	104000	18852410	470	470	470	470	103
599	20240924	103900	18804000	475	475	475	475	0
600	20240924	103800	18804000	475	475	475	475	1
601	20240924	103700	18803525	470	470	470	470	103
602	20240924	103600	18755115	475	475	475	475	0
603	20240924	103500	18755115	475	475	475	475	0
604	20240924	103400	18755115	475	471	475	471	107
605	20240924	103300	18704706	475	475	475	475	0
606	20240924	103200	18704706	475	475	475	475	0
607	20240924	103100	18704706	475	471	475	471	556
608	20240924	103000	18442826	471	471	471	471	0
609	20240924	102900	18442826	471	471	471	471	0
610	20240924	102800	18442826	471	471	471	471	103
611	20240924	102700	18394313	471	471	471	471	0
612	20240924	102600	18394313	471	471	471	471	0
613	20240924	102500	18394313	471	471	471	471	103
614	20240924	102400	18345800	471	471	471	471	0
615	20240924	102300	18345800	471	471	471	471	1
616	20240924	102200	18345329	470	470	470	470	104
617	20240924	102100	18296449	471	471	471	471	119
618	20240924	102000	18240400	471	471	471	471	190
619	20240924	101900	18150910	472	474	474	472	667
620	20240924	101800	17835532	477	477	477	477	0
621	20240924	101700	17835532	477	477	477	477	0
622	20240924	101600	17835532	477	474	477	474	104
623	20240924	101500	17786233	477	477	477	477	0
624	20240924	101400	17786233	477	477	477	477	0
625	20240924	101300	17786233	477	475	477	475	104
626	20240924	101200	17736831	477	477	477	477	2
627	20240924	101100	17735877	475	475	475	475	0
628	20240924	101000	17735877	475	475	475	475	104
629	20240924	100900	17686477	475	475	475	475	0
630	20240924	100800	17686477	475	475	475	475	0
631	20240924	100700	17686477	475	475	475	475	103
632	20240924	100600	17637552	479	479	479	479	0
633	20240924	100500	17637552	479	476	479	476	2
634	20240924	100400	17636597	479	480	480	477	91
635	20240924	100300	17592924	480	480	480	480	1
636	20240924	100200	17592444	485	485	485	485	2
637	20240924	100100	17591474	484	477	484	475	2005
638	20240924	100000	16638079	478	486	486	478	106
639	20240924	095900	16587400	486	487	487	475	578
640	20240924	095800	16312373	487	487	487	487	2
641	20240924	095700	16311399	483	483	483	483	104
642	20240924	095600	16261167	488	485	489	485	3718
643	20240924	095500	14447324	484	479	484	479	896
644	20240924	095400	14015190	479	479	479	479	1
645	20240924	095300	14014711	480	480	480	480	0
646	20240924	095200	14014711	480	480	480	480	0
647	20240924	095100	14014711	480	480	480	480	1
648	20240924	095000	14014231	481	481	481	481	0
649	20240924	094900	14014231	481	481	481	481	0
650	20240924	094800	14014231	481	482	482	481	2
651	20240924	094700	14013268	487	487	487	487	0
652	20240924	094600	14013268	487	478	489	478	1852
653	20240924	094500	13111734	475	475	475	475	104
654	20240924	094400	13062334	478	475	478	475	12
655	20240924	094300	13056631	475	475	475	475	0
656	20240924	094200	13056631	475	475	475	475	103
657	20240924	094100	13007706	479	479	479	479	0
658	20240924	094000	13007706	479	479	479	479	9
659	20240924	093900	13003395	479	479	479	475	110
660	20240924	093800	12951117	475	477	477	475	4531
661	20240924	093700	10798790	476	476	476	476	0
662	20240924	093600	10798790	476	476	476	476	103
663	20240924	093500	10749762	480	480	480	480	0
664	20240924	093400	10749762	480	480	480	480	4
665	20240924	093300	10747842	477	481	481	477	106
666	20240924	093200	10697272	482	479	482	479	54
667	20240924	093100	10671391	479	479	479	479	51
668	20240924	093000	10646962	476	476	476	476	103
669	20240924	092900	10597934	481	479	481	479	169
670	20240924	092800	10516872	479	479	479	476	224
671	20240924	092700	10409612	476	476	479	476	154
672	20240924	092600	10336305	476	476	476	476	1
673	20240924	092500	10335829	476	476	476	476	0
674	20240924	092400	10335829	476	476	476	476	103
675	20240924	092300	10286801	476	476	476	476	0
676	20240924	092200	10286801	476	478	478	476	1403
677	20240924	092100	9618787	479	480	480	479	166
678	20240924	092000	9539169	480	480	480	480	0
679	20240924	091900	9539169	480	481	481	480	48
680	20240924	091800	9516105	482	482	482	482	103
681	20240924	091700	9466459	485	485	485	485	155
682	20240924	091600	9391284	485	485	485	485	10
683	20240924	091500	9386434	485	482	485	482	104
684	20240924	091400	9336303	482	485	485	482	7
685	20240924	091300	9332919	485	485	485	485	0
686	20240924	091200	9332919	485	485	485	485	1
687	20240924	091100	9332434	489	489	489	489	660
688	20240924	091000	9009694	489	483	490	483	2103
689	20240924	090900	7980961	482	482	482	482	104
690	20240924	090800	7930833	483	483	483	483	1
691	20240924	090700	7930350	482	482	482	482	0
692	20240924	090600	7930350	482	485	485	482	23
693	20240924	090500	7919203	485	483	485	483	55
694	20240924	090400	7892531	483	485	485	482	1105
695	20240924	090300	7358913	484	488	488	484	162
696	20240924	090200	7280292	487	475	495	475	8652
697	20240924	090100	3132698	474	468	475	468	6348
698	20240924	090000	132605	468	462	468	462	287