KissMeData/109960/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	201500	61951176	535	535	535	535	2567
3	20240927	201400	61951176	535	535	535	535	0
4	20240927	201300	61951176	535	535	535	535	0
5	20240927	201200	61951176	535	535	535	535	0
6	20240927	201100	61951176	535	535	535	535	0
7	20240927	201000	61951176	535	535	535	535	0
8	20240927	200900	61951176	535	535	535	535	0
9	20240927	200800	61951176	535	535	535	535	0
10	20240927	200700	61951176	535	535	535	535	0
11	20240927	200600	61951176	535	535	535	535	0
12	20240927	200500	61951176	535	535	535	535	0
13	20240927	200400	61951176	535	535	535	535	0
14	20240927	200300	61951176	535	535	535	535	0
15	20240927	200200	61951176	535	535	535	535	0
16	20240927	200100	61951176	535	535	535	535	0
17	20240927	200000	61951176	535	535	535	535	0
18	20240927	195900	61951176	535	535	535	535	0
19	20240927	195800	61951176	535	535	535	535	0
20	20240927	195700	61951176	535	535	535	535	0
21	20240927	195600	61951176	535	535	535	535	0
22	20240927	195500	61951176	535	535	535	535	0
23	20240927	195400	61951176	535	535	535	535	0
24	20240927	195300	61951176	535	535	535	535	0
25	20240927	195200	61951176	535	535	535	535	0
26	20240927	195100	61951176	535	535	535	535	0
27	20240927	195000	61951176	535	535	535	535	0
28	20240927	194900	61951176	535	535	535	535	0
29	20240927	194800	61951176	535	535	535	535	0
30	20240927	194700	61951176	535	535	535	535	0
31	20240927	194600	61951176	535	535	535	535	0
32	20240927	194500	61951176	535	535	535	535	2567
33	20240927	194400	61951176	535	535	535	535	0
34	20240927	194300	61951176	535	535	535	535	0
35	20240927	194200	61951176	535	535	535	535	0
36	20240927	194100	61951176	535	535	535	535	0
37	20240927	194000	61951176	535	535	535	535	0
38	20240927	193900	61951176	535	535	535	535	0
39	20240927	193800	61951176	535	535	535	535	0
40	20240927	193700	61951176	535	535	535	535	0
41	20240927	193600	61951176	535	535	535	535	0
42	20240927	193500	61951176	535	535	535	535	0
43	20240927	193400	61951176	535	535	535	535	0
44	20240927	193300	61951176	535	535	535	535	0
45	20240927	193200	61951176	535	535	535	535	0
46	20240927	193100	61951176	535	535	535	535	0
47	20240927	193000	61951176	535	535	535	535	0
48	20240927	192900	61951176	535	535	535	535	0
49	20240927	192800	61951176	535	535	535	535	0
50	20240927	192700	61951176	535	535	535	535	0
51	20240927	192600	61951176	535	535	535	535	0
52	20240927	192500	61951176	535	535	535	535	0
53	20240927	192400	61951176	535	535	535	535	0
54	20240927	192300	61951176	535	535	535	535	0
55	20240927	192200	61951176	535	535	535	535	0
56	20240927	192100	61951176	535	535	535	535	0
57	20240927	192000	61951176	535	535	535	535	0
58	20240927	191900	61951176	535	535	535	535	0
59	20240927	191800	61951176	535	535	535	535	0
60	20240927	191700	61951176	535	535	535	535	0
61	20240927	191600	61951176	535	535	535	535	0
62	20240927	191500	61951176	535	535	535	535	2567
63	20240927	191400	61951176	535	535	535	535	0
64	20240927	191300	61951176	535	535	535	535	0
65	20240927	191200	61951176	535	535	535	535	0
66	20240927	191100	61951176	535	535	535	535	0
67	20240927	191000	61951176	535	535	535	535	0
68	20240927	190900	61951176	535	535	535	535	0
69	20240927	190800	61951176	535	535	535	535	0
70	20240927	190700	61951176	535	535	535	535	0
71	20240927	190600	61951176	535	535	535	535	0
72	20240927	190500	61951176	535	535	535	535	0
73	20240927	190400	61951176	535	535	535	535	0
74	20240927	190300	61951176	535	535	535	535	0
75	20240927	190200	61951176	535	535	535	535	0
76	20240927	190100	61951176	535	535	535	535	0
77	20240927	190000	61951176	535	535	535	535	0
78	20240927	185900	61951176	535	535	535	535	0
79	20240927	185800	61951176	535	535	535	535	0
80	20240927	185700	61951176	535	535	535	535	0
81	20240927	185600	61951176	535	535	535	535	0
82	20240927	185500	61951176	535	535	535	535	0
83	20240927	185400	61951176	535	535	535	535	0
84	20240927	185300	61951176	535	535	535	535	0
85	20240927	185200	61951176	535	535	535	535	0
86	20240927	185100	61951176	535	535	535	535	0
87	20240927	185000	61951176	535	535	535	535	0
88	20240927	184900	61951176	535	535	535	535	0
89	20240927	184800	61951176	535	535	535	535	0
90	20240927	184700	61951176	535	535	535	535	0
91	20240927	184600	61951176	535	535	535	535	0
92	20240927	184500	61951176	535	535	535	535	2567
93	20240927	184400	61951176	535	535	535	535	0
94	20240927	184300	61951176	535	535	535	535	0
95	20240927	184200	61951176	535	535	535	535	0
96	20240927	184100	61951176	535	535	535	535	0
97	20240927	184000	61951176	535	535	535	535	0
98	20240927	183900	61951176	535	535	535	535	0
99	20240927	183800	61951176	535	535	535	535	0
100	20240927	183700	61951176	535	535	535	535	0
101	20240927	183600	61951176	535	535	535	535	0
102	20240927	183500	61951176	535	535	535	535	0
103	20240927	183400	61951176	535	535	535	535	0
104	20240927	183300	61951176	535	535	535	535	0
105	20240927	183200	61951176	535	535	535	535	0
106	20240927	183100	61951176	535	535	535	535	0
107	20240927	183000	61951176	535	535	535	535	0
108	20240927	182900	61951176	535	535	535	535	0
109	20240927	182800	61951176	535	535	535	535	0
110	20240927	182700	61951176	535	535	535	535	0
111	20240927	182600	61951176	535	535	535	535	0
112	20240927	182500	61951176	535	535	535	535	0
113	20240927	182400	61951176	535	535	535	535	0
114	20240927	182300	61951176	535	535	535	535	0
115	20240927	182200	61951176	535	535	535	535	0
116	20240927	182100	61951176	535	535	535	535	0
117	20240927	182000	61951176	535	535	535	535	0
118	20240927	181900	61951176	535	535	535	535	0
119	20240927	181800	61951176	535	535	535	535	0
120	20240927	181700	61951176	535	535	535	535	0
121	20240927	181600	61951176	535	535	535	535	0
122	20240927	181500	61951176	535	535	535	535	2567
123	20240927	181400	61951176	535	535	535	535	0
124	20240927	181300	61951176	535	535	535	535	0
125	20240927	181200	61951176	535	535	535	535	0
126	20240927	181100	61951176	535	535	535	535	0
127	20240927	181000	61951176	535	535	535	535	0
128	20240927	180900	61951176	535	535	535	535	0
129	20240927	180800	61951176	535	535	535	535	0
130	20240927	180700	61951176	535	535	535	535	0
131	20240927	180600	61951176	535	535	535	535	0
132	20240927	180500	61951176	535	535	535	535	0
133	20240927	180400	61951176	535	535	535	535	0
134	20240927	180300	61951176	535	535	535	535	0
135	20240927	180200	61951176	535	535	535	535	0
136	20240927	180100	61951176	535	535	535	535	0
137	20240927	180000	61951176	535	535	535	535	0
138	20240927	175900	61951176	535	535	535	535	0
139	20240927	175800	61951176	535	535	535	535	0
140	20240927	175700	61951176	535	535	535	535	0
141	20240927	175600	61951176	535	535	535	535	0
142	20240927	175500	61951176	535	535	535	535	0
143	20240927	175400	61951176	535	535	535	535	0
144	20240927	175300	61951176	535	535	535	535	0
145	20240927	175200	61951176	535	535	535	535	0
146	20240927	175100	61951176	535	535	535	535	0
147	20240927	175000	61951176	535	535	535	535	0
148	20240927	174900	61951176	535	535	535	535	0
149	20240927	174800	61951176	535	535	535	535	0
150	20240927	174700	61951176	535	535	535	535	0
151	20240927	174600	61951176	535	535	535	535	0
152	20240927	174500	61951176	535	535	535	535	2567
153	20240927	174400	61951176	535	535	535	535	0
154	20240927	174300	61951176	535	535	535	535	0
155	20240927	174200	61951176	535	535	535	535	0
156	20240927	174100	61951176	535	535	535	535	0
157	20240927	174000	61951176	535	535	535	535	0
158	20240927	173900	61951176	535	535	535	535	0
159	20240927	173800	61951176	535	535	535	535	0
160	20240927	173700	61951176	535	535	535	535	0
161	20240927	173600	61951176	535	535	535	535	0
162	20240927	173500	61951176	535	535	535	535	0
163	20240927	173400	61951176	535	535	535	535	0
164	20240927	173300	61951176	535	535	535	535	0
165	20240927	173200	61951176	535	535	535	535	0
166	20240927	173100	61951176	535	535	535	535	0
167	20240927	173000	61951176	535	535	535	535	0
168	20240927	172900	61951176	535	535	535	535	0
169	20240927	172800	61951176	535	535	535	535	0
170	20240927	172700	61951176	535	535	535	535	0
171	20240927	172600	61951176	535	535	535	535	0
172	20240927	172500	61951176	535	535	535	535	0
173	20240927	172400	61951176	535	535	535	535	0
174	20240927	172300	61951176	535	535	535	535	0
175	20240927	172200	61951176	535	535	535	535	0
176	20240927	172100	61951176	535	535	535	535	0
177	20240927	172000	61951176	535	535	535	535	0
178	20240927	171900	61951176	535	535	535	535	0
179	20240927	171800	61951176	535	535	535	535	0
180	20240927	171700	61951176	535	535	535	535	0
181	20240927	171600	61951176	535	535	535	535	0
182	20240927	171500	61951176	535	535	535	535	2567
183	20240927	171400	61951176	535	535	535	535	0
184	20240927	171300	61951176	535	535	535	535	0
185	20240927	171200	61951176	535	535	535	535	0
186	20240927	171100	61951176	535	535	535	535	0
187	20240927	171000	61951176	535	535	535	535	0
188	20240927	170900	61951176	535	535	535	535	0
189	20240927	170800	61951176	535	535	535	535	0
190	20240927	170700	61951176	535	535	535	535	0
191	20240927	170600	61951176	535	535	535	535	0
192	20240927	170500	61951176	535	535	535	535	0
193	20240927	170400	61951176	535	535	535	535	0
194	20240927	170300	61951176	535	535	535	535	0
195	20240927	170200	61951176	535	535	535	535	0
196	20240927	170100	61951176	535	535	535	535	0
197	20240927	170000	61951176	535	535	535	535	0
198	20240927	165900	61951176	535	535	535	535	0
199	20240927	165800	61951176	535	535	535	535	0
200	20240927	165700	61951176	535	535	535	535	0
201	20240927	165600	61951176	535	535	535	535	0
202	20240927	165500	61951176	535	535	535	535	0
203	20240927	165400	61951176	535	535	535	535	0
204	20240927	165300	61951176	535	535	535	535	0
205	20240927	165200	61951176	535	535	535	535	0
206	20240927	165100	61951176	535	535	535	535	0
207	20240927	165000	61951176	535	535	535	535	0
208	20240927	164900	61951176	535	535	535	535	0
209	20240927	164800	61951176	535	535	535	535	0
210	20240927	164700	61951176	535	535	535	535	0
211	20240927	164600	61951176	535	535	535	535	0
212	20240927	164500	61951176	535	535	535	535	2567
213	20240927	164400	61951176	535	535	535	535	0
214	20240927	164300	61951176	535	535	535	535	0
215	20240927	164200	61951176	535	535	535	535	0
216	20240927	164100	61951176	535	535	535	535	0
217	20240927	164000	61951176	535	535	535	535	0
218	20240927	163900	61951176	535	535	535	535	0
219	20240927	163800	61951176	535	535	535	535	0
220	20240927	163700	61951176	535	535	535	535	0
221	20240927	163600	61951176	535	535	535	535	0
222	20240927	163500	61951176	535	535	535	535	0
223	20240927	163400	61951176	535	535	535	535	0
224	20240927	163300	61951176	535	535	535	535	0
225	20240927	163200	61951176	535	535	535	535	0
226	20240927	163100	61951176	535	535	535	535	0
227	20240927	163000	61951176	535	535	535	535	0
228	20240927	162900	61951176	535	535	535	535	0
229	20240927	162800	61951176	535	535	535	535	0
230	20240927	162700	61951176	535	535	535	535	0
231	20240927	162600	61951176	535	535	535	535	0
232	20240927	162500	61951176	535	535	535	535	0
233	20240927	162400	61951176	535	535	535	535	0
234	20240927	162300	61951176	535	535	535	535	0
235	20240927	162200	61951176	535	535	535	535	0
236	20240927	162100	61951176	535	535	535	535	0
237	20240927	162000	61951176	535	535	535	535	0
238	20240927	161900	61951176	535	535	535	535	0
239	20240927	161800	61951176	535	535	535	535	0
240	20240927	161700	61951176	535	535	535	535	0
241	20240927	161600	61951176	535	535	535	535	0
242	20240927	161500	61951176	535	535	535	535	2567
243	20240927	161400	61951176	535	535	535	535	0
244	20240927	161300	61951176	535	535	535	535	0
245	20240927	161200	61951176	535	535	535	535	0
246	20240927	161100	61951176	535	535	535	535	0
247	20240927	161000	61951176	535	535	535	535	0
248	20240927	160900	61951176	535	535	535	535	0
249	20240927	160800	61951176	535	535	535	535	0
250	20240927	160700	61951176	535	535	535	535	0
251	20240927	160600	61951176	535	535	535	535	0
252	20240927	160500	61951176	535	535	535	535	0
253	20240927	160400	61951176	535	535	535	535	0
254	20240927	160300	61951176	535	535	535	535	0
255	20240927	160200	61951176	535	535	535	535	0
256	20240927	160100	61951176	535	535	535	535	0
257	20240927	160000	61951176	535	535	535	535	0
258	20240927	155900	61951176	535	535	535	535	0
259	20240927	155800	61951176	535	535	535	535	0
260	20240927	155700	61951176	535	535	535	535	0
261	20240927	155600	61951176	535	535	535	535	0
262	20240927	155500	61951176	535	535	535	535	0
263	20240927	155400	61951176	535	535	535	535	0
264	20240927	155300	61951176	535	535	535	535	0
265	20240927	155200	61951176	535	535	535	535	0
266	20240927	155100	61951176	535	535	535	535	0
267	20240927	155000	61951176	535	535	535	535	0
268	20240927	154900	61951176	535	535	535	535	0
269	20240927	154800	61951176	535	535	535	535	0
270	20240927	154700	61951176	535	535	535	535	0
271	20240927	154600	61951176	535	535	535	535	0
272	20240927	154500	61951176	535	535	535	535	2567
273	20240927	154400	61951176	535	535	535	535	0
274	20240927	154300	61951176	535	535	535	535	0
275	20240927	154200	61951176	535	535	535	535	0
276	20240927	154100	61951176	535	535	535	535	0
277	20240927	154000	61951176	535	535	535	535	0
278	20240927	153900	61951176	535	535	535	535	0
279	20240927	153800	61951176	535	535	535	535	0
280	20240927	153700	61951176	535	535	535	535	0
281	20240927	153600	61951176	535	535	535	535	0
282	20240927	153500	61951176	535	535	535	535	0
283	20240927	153400	61951176	535	535	535	535	0
284	20240927	153300	61951176	535	535	535	535	0
285	20240927	153200	61951176	535	535	535	535	0
286	20240927	153100	61951176	535	535	535	535	0
287	20240927	153000	61951176	535	535	535	535	2567
288	20240927	152900	60577831	533	533	533	533	0
289	20240927	152800	60577831	533	533	533	533	0
290	20240927	152700	60577831	533	533	533	533	0
291	20240927	152600	60577831	533	533	533	533	0
292	20240927	152500	60577831	533	533	533	533	0
293	20240927	152400	60577831	533	533	533	533	0
294	20240927	152300	60577831	533	533	533	533	0
295	20240927	152200	60577831	533	533	533	533	0
296	20240927	152100	60577831	533	533	533	533	0
297	20240927	152000	60577831	533	533	533	533	0
298	20240927	151900	60577831	533	533	533	533	2
299	20240927	151800	60576765	533	533	533	533	1298
300	20240927	151700	59884931	535	535	535	535	302
301	20240927	151600	59723361	534	534	534	534	20
302	20240927	151500	59712681	532	532	532	532	0
303	20240927	151400	59712681	532	532	532	532	0
304	20240927	151300	59712681	532	532	532	532	0
305	20240927	151200	59712681	532	533	533	532	2687
306	20240927	151100	58281321	533	533	533	533	1018
307	20240927	151000	57738727	533	533	533	533	0
308	20240927	150900	57738727	533	533	533	533	65
309	20240927	150800	57704082	533	533	533	533	393
310	20240927	150700	57494613	532	532	532	532	161
311	20240927	150600	57408961	532	533	533	532	9849
312	20240927	150500	52159733	534	534	534	534	1289
313	20240927	150400	51471407	534	534	534	534	700
314	20240927	150300	51097607	535	535	535	535	1
315	20240927	150200	51097072	536	536	536	536	0
316	20240927	150100	51097072	536	535	536	535	12
317	20240927	150000	51090641	535	535	535	535	0
318	20240927	145900	51090641	535	535	535	535	4000
319	20240927	145800	48950641	536	536	537	536	1870
320	20240927	145700	47948320	536	536	536	536	1010
321	20240927	145600	47406960	536	536	536	536	0
322	20240927	145500	47406960	536	536	536	536	399
323	20240927	145400	47193096	536	536	536	536	723
324	20240927	145300	46805568	535	535	535	535	0
325	20240927	145200	46805568	535	533	535	533	11
326	20240927	145100	46799685	535	535	535	535	190
327	20240927	145000	46698035	535	535	535	535	10
328	20240927	144900	46692685	536	536	536	536	0
329	20240927	144800	46692685	536	536	536	536	70
330	20240927	144700	46655165	535	535	535	535	1059
331	20240927	144600	46088600	535	535	535	535	0
332	20240927	144500	46088600	535	535	535	535	0
333	20240927	144400	46088600	535	535	535	535	0
334	20240927	144300	46088600	535	535	535	535	107
335	20240927	144200	46031355	533	533	533	533	0
336	20240927	144100	46031355	533	533	533	533	0
337	20240927	144000	46031355	533	533	533	533	0
338	20240927	143900	46031355	533	533	533	533	0
339	20240927	143800	46031355	533	533	533	533	0
340	20240927	143700	46031355	533	533	533	533	140
341	20240927	143600	45956735	533	533	533	533	0
342	20240927	143500	45956735	533	534	534	533	1000
343	20240927	143400	45423734	535	535	535	535	0
344	20240927	143300	45423734	535	535	535	535	1
345	20240927	143200	45423199	533	533	533	533	0
346	20240927	143100	45423199	533	534	534	533	4877
347	20240927	143000	42823463	534	534	534	534	0
348	20240927	142900	42823463	534	534	534	534	0
349	20240927	142800	42823463	534	534	534	534	0
350	20240927	142700	42823463	534	534	534	534	0
351	20240927	142600	42823463	534	534	534	534	0
352	20240927	142500	42823463	534	534	534	534	0
353	20240927	142400	42823463	534	534	534	534	0
354	20240927	142300	42823463	534	534	534	534	0
355	20240927	142200	42823463	534	534	534	534	0
356	20240927	142100	42823463	534	534	534	534	0
357	20240927	142000	42823463	534	534	534	534	200
358	20240927	141900	42716663	535	535	535	535	0
359	20240927	141800	42716663	535	535	535	535	0
360	20240927	141700	42716663	535	535	535	535	0
361	20240927	141600	42716663	535	535	535	535	0
362	20240927	141500	42716663	535	535	535	535	0
363	20240927	141400	42716663	535	535	535	535	104
364	20240927	141300	42661023	535	535	535	535	36
365	20240927	141200	42641763	535	535	535	535	0
366	20240927	141100	42641763	535	535	535	535	0
367	20240927	141000	42641763	535	534	535	534	2715
368	20240927	140900	41190953	534	534	534	534	110
369	20240927	140800	41132213	533	533	533	533	0
370	20240927	140700	41132213	533	533	533	533	30
371	20240927	140600	41116223	533	533	533	533	240
372	20240927	140500	40988303	533	532	533	532	3383
373	20240927	140400	39186547	532	532	532	532	47
374	20240927	140300	39161543	533	533	533	533	1
375	20240927	140200	39161010	533	533	533	533	0
376	20240927	140100	39161010	533	533	533	533	0
377	20240927	140000	39161010	533	533	533	533	1000
378	20240927	135900	38628010	533	533	533	533	10
379	20240927	135800	38622680	531	531	531	531	0
380	20240927	135700	38622680	531	531	531	531	0
381	20240927	135600	38622680	531	531	531	531	0
382	20240927	135500	38622680	531	531	531	531	0
383	20240927	135400	38622680	531	531	531	531	0
384	20240927	135300	38622680	531	531	531	531	0
385	20240927	135200	38622680	531	531	531	531	0
386	20240927	135100	38622680	531	531	531	531	0
387	20240927	135000	38622680	531	531	531	531	0
388	20240927	134900	38622680	531	531	531	531	0
389	20240927	134800	38622680	531	531	531	531	0
390	20240927	134700	38622680	531	531	531	531	0
391	20240927	134600	38622680	531	531	531	531	0
392	20240927	134500	38622680	531	531	531	531	0
393	20240927	134400	38622680	531	531	531	531	1800
394	20240927	134300	37666880	531	531	531	531	1000
395	20240927	134200	37135880	532	532	532	532	0
396	20240927	134100	37135880	532	532	532	532	0
397	20240927	134000	37135880	532	532	532	532	0
398	20240927	133900	37135880	532	532	532	532	0
399	20240927	133800	37135880	532	531	532	531	1100
400	20240927	133700	36551680	531	531	531	531	0
401	20240927	133600	36551680	531	531	531	531	0
402	20240927	133500	36551680	531	531	531	531	0
403	20240927	133400	36551680	531	531	531	531	0
404	20240927	133300	36551680	531	531	531	531	1077
405	20240927	133200	35979793	531	531	531	531	0
406	20240927	133100	35979793	531	531	531	531	300
407	20240927	133000	35820493	531	531	531	531	100
408	20240927	132900	35767393	531	531	531	531	0
409	20240927	132800	35767393	531	531	531	531	0
410	20240927	132700	35767393	531	531	531	531	0
411	20240927	132600	35767393	531	531	531	531	1883
412	20240927	132500	34767520	531	531	531	531	0
413	20240927	132400	34767520	531	531	531	531	0
414	20240927	132300	34767520	531	531	531	531	0
415	20240927	132200	34767520	531	531	531	531	8
416	20240927	132100	34763272	531	531	531	531	190
417	20240927	132000	34662382	531	531	531	531	10
418	20240927	131900	34657072	532	532	532	531	310
419	20240927	131800	34492182	532	531	532	531	615
420	20240927	131700	34165052	532	529	532	529	467
421	20240927	131600	33916918	530	530	530	530	0
422	20240927	131500	33916918	530	530	530	530	43
423	20240927	131400	33894128	529	529	529	529	0
424	20240927	131300	33894128	529	529	529	529	7
425	20240927	131200	33890425	530	530	530	530	0
426	20240927	131100	33890425	530	530	530	530	15
427	20240927	131000	33882475	530	530	530	530	1
428	20240927	130900	33881945	531	530	531	530	401
429	20240927	130800	33669036	530	530	530	530	1
430	20240927	130700	33668506	530	530	530	530	15
431	20240927	130600	33660556	530	530	530	530	21
432	20240927	130500	33649426	530	530	530	530	0
433	20240927	130400	33649426	530	530	530	530	0
434	20240927	130300	33649426	530	530	530	530	100
435	20240927	130200	33596426	527	527	527	527	0
436	20240927	130100	33596426	527	527	527	527	0
437	20240927	130000	33596426	527	527	527	527	0
438	20240927	125900	33596426	527	527	527	527	0
439	20240927	125800	33596426	527	527	527	527	118
440	20240927	125700	33534240	529	529	529	529	0
441	20240927	125600	33534240	529	529	529	529	10
442	20240927	125500	33528950	530	529	530	529	120
443	20240927	125400	33465360	526	526	526	526	0
444	20240927	125300	33465360	526	526	526	526	0
445	20240927	125200	33465360	526	526	526	526	0
446	20240927	125100	33465360	526	527	527	526	100
447	20240927	125000	33412677	527	527	527	527	0
448	20240927	124900	33412677	527	527	527	527	0
449	20240927	124800	33412677	527	530	530	527	7107
450	20240927	124700	29662651	530	530	530	530	300
451	20240927	124600	29503651	531	531	531	531	14
452	20240927	124500	29496217	530	530	530	530	0
453	20240927	124400	29496217	530	530	530	530	0
454	20240927	124300	29496217	530	530	530	530	0
455	20240927	124200	29496217	530	530	530	530	1
456	20240927	124100	29495687	528	528	528	528	0
457	20240927	124000	29495687	528	528	528	528	0
458	20240927	123900	29495687	528	528	528	528	0
459	20240927	123800	29495687	528	528	528	528	0
460	20240927	123700	29495687	528	528	528	528	0
461	20240927	123600	29495687	528	528	528	528	0
462	20240927	123500	29495687	528	528	528	528	0
463	20240927	123400	29495687	528	528	528	528	0
464	20240927	123300	29495687	528	528	528	528	0
465	20240927	123200	29495687	528	528	528	528	0
466	20240927	123100	29495687	528	528	528	528	0
467	20240927	123000	29495687	528	528	528	528	0
468	20240927	122900	29495687	528	528	528	528	0
469	20240927	122800	29495687	528	528	528	528	5
470	20240927	122700	29493047	528	528	528	528	0
471	20240927	122600	29493047	528	528	528	528	0
472	20240927	122500	29493047	528	528	528	528	0
473	20240927	122400	29493047	528	528	528	528	0
474	20240927	122300	29493047	528	529	531	528	4145
475	20240927	122200	27297871	529	529	529	529	0
476	20240927	122100	27297871	529	529	529	529	0
477	20240927	122000	27297871	529	529	529	529	0
478	20240927	121900	27297871	529	529	529	529	1
479	20240927	121800	27297342	529	529	529	529	55
480	20240927	121700	27268247	528	528	528	528	23
481	20240927	121600	27256103	529	529	529	529	0
482	20240927	121500	27256103	529	529	529	529	0
483	20240927	121400	27256103	529	529	529	529	0
484	20240927	121300	27256103	529	529	529	529	0
485	20240927	121200	27256103	529	529	529	529	10
486	20240927	121100	27250813	529	529	529	529	0
487	20240927	121000	27250813	529	529	529	529	1
488	20240927	120900	27250284	528	528	528	528	0
489	20240927	120800	27250284	528	528	528	528	156
490	20240927	120700	27167916	529	529	529	529	0
491	20240927	120600	27167916	529	529	529	529	0
492	20240927	120500	27167916	529	529	529	529	0
493	20240927	120400	27167916	529	529	529	529	1560
494	20240927	120300	26342676	529	529	529	529	0
495	20240927	120200	26342676	529	529	529	529	0
496	20240927	120100	26342676	529	529	529	529	0
497	20240927	120000	26342676	529	529	529	529	0
498	20240927	115900	26342676	529	529	529	529	0
499	20240927	115800	26342676	529	529	529	529	0
500	20240927	115700	26342676	529	529	529	529	0
501	20240927	115600	26342676	529	529	529	529	0
502	20240927	115500	26342676	529	529	529	529	0
503	20240927	115400	26342676	529	529	529	529	0
504	20240927	115300	26342676	529	529	529	529	0
505	20240927	115200	26342676	529	529	529	529	0
506	20240927	115100	26342676	529	529	529	529	0
507	20240927	115000	26342676	529	529	529	529	0
508	20240927	114900	26342676	529	529	529	529	0
509	20240927	114800	26342676	529	529	529	529	0
510	20240927	114700	26342676	529	529	529	529	188
511	20240927	114600	26243224	527	527	527	527	0
512	20240927	114500	26243224	527	527	527	527	0
513	20240927	114400	26243224	527	528	528	527	400
514	20240927	114300	26032212	529	529	529	529	1812
515	20240927	114200	25073664	529	529	529	529	99
516	20240927	114100	25021293	529	529	529	529	0
517	20240927	114000	25021293	529	529	529	529	0
518	20240927	113900	25021293	529	529	529	529	0
519	20240927	113800	25021293	529	529	529	529	0
520	20240927	113700	25021293	529	529	529	529	0
521	20240927	113600	25021293	529	529	529	529	0
522	20240927	113500	25021293	529	529	529	529	0
523	20240927	113400	25021293	529	529	529	529	0
524	20240927	113300	25021293	529	529	529	529	0
525	20240927	113200	25021293	529	529	529	529	0
526	20240927	113100	25021293	529	530	530	529	2000
527	20240927	113000	23963258	531	531	531	531	0
528	20240927	112900	23963258	531	531	531	531	20
529	20240927	112800	23952638	531	531	531	531	30
530	20240927	112700	23936708	531	531	531	531	0
531	20240927	112600	23936708	531	531	531	531	6
532	20240927	112500	23933522	532	532	532	532	0
533	20240927	112400	23933522	532	532	532	532	0
534	20240927	112300	23933522	532	532	532	532	1
535	20240927	112200	23932990	532	532	532	532	0
536	20240927	112100	23932990	532	531	532	531	1125
537	20240927	112000	23334990	531	531	531	531	0
538	20240927	111900	23334990	531	531	531	531	0
539	20240927	111800	23334990	531	532	532	531	30
540	20240927	111700	23319040	532	532	532	532	30
541	20240927	111600	23303080	531	531	531	531	30
542	20240927	111500	23287150	530	530	530	530	0
543	20240927	111400	23287150	530	530	530	530	146
544	20240927	111300	23209770	530	530	530	530	0
545	20240927	111200	23209770	530	530	530	530	20
546	20240927	111100	23199170	530	530	530	530	0
547	20240927	111000	23199170	530	530	530	530	404
548	20240927	110900	22985050	531	531	531	531	0
549	20240927	110800	22985050	531	531	531	531	377
550	20240927	110700	22784863	530	530	530	530	0
551	20240927	110600	22784863	530	530	530	530	0
552	20240927	110500	22784863	530	530	530	530	100
553	20240927	110400	22731863	530	530	530	530	0
554	20240927	110300	22731863	530	530	530	530	200
555	20240927	110200	22625863	530	530	530	530	6799
556	20240927	110100	19022393	530	529	530	529	2933
557	20240927	110000	17467958	529	529	529	529	0
558	20240927	105900	17467958	529	529	529	529	0
559	20240927	105800	17467958	529	529	529	529	689
560	20240927	105700	17103477	528	528	528	528	0
561	20240927	105600	17103477	528	528	528	528	0
562	20240927	105500	17103477	528	528	528	528	0
563	20240927	105400	17103477	528	528	528	528	0
564	20240927	105300	17103477	528	528	528	528	0
565	20240927	105200	17103477	528	528	528	528	0
566	20240927	105100	17103477	528	528	528	528	0
567	20240927	105000	17103477	528	528	528	528	0
568	20240927	104900	17103477	528	528	528	528	3
569	20240927	104800	17101893	528	528	528	528	0
570	20240927	104700	17101893	528	528	528	528	2011
571	20240927	104600	16040085	528	528	528	528	5
572	20240927	104500	16037445	527	527	527	527	0
573	20240927	104400	16037445	527	527	527	527	0
574	20240927	104300	16037445	527	527	527	527	144
575	20240927	104200	15961557	527	527	527	527	859
576	20240927	104100	15508864	526	526	526	526	0
577	20240927	104000	15508864	526	526	526	526	642
578	20240927	103900	15171172	527	527	527	527	10
579	20240927	103800	15165902	527	527	527	527	0
580	20240927	103700	15165902	527	527	527	527	10
581	20240927	103600	15160632	528	528	528	528	0
582	20240927	103500	15160632	528	528	528	528	0
583	20240927	103400	15160632	528	528	528	528	0
584	20240927	103300	15160632	528	528	528	528	0
585	20240927	103200	15160632	528	527	529	527	3101
586	20240927	103100	13522931	527	527	527	527	100
587	20240927	103000	13470231	527	527	527	527	0
588	20240927	102900	13470231	527	527	527	527	0
589	20240927	102800	13470231	527	527	527	527	0
590	20240927	102700	13470231	527	527	527	527	0
591	20240927	102600	13470231	527	527	527	527	1679
592	20240927	102500	12585398	528	528	528	528	13
593	20240927	102400	12578534	528	528	528	528	0
594	20240927	102300	12578534	528	528	528	528	0
595	20240927	102200	12578534	528	528	528	528	17
596	20240927	102100	12569558	529	529	529	529	15
597	20240927	102000	12561623	528	529	529	528	85
598	20240927	101900	12516741	529	529	529	529	2
599	20240927	101800	12515683	528	528	528	528	0
600	20240927	101700	12515683	528	528	528	528	18
601	20240927	101600	12506179	528	528	528	528	12
602	20240927	101500	12499843	527	527	527	527	0
603	20240927	101400	12499843	527	527	527	527	0
604	20240927	101300	12499843	527	528	528	527	2500
605	20240927	101200	11182046	529	529	529	529	0
606	20240927	101100	11182046	529	529	529	529	0
607	20240927	101000	11182046	529	529	529	529	0
608	20240927	100900	11182046	529	529	529	529	378
609	20240927	100800	10982084	529	529	529	529	0
610	20240927	100700	10982084	529	529	529	529	165
611	20240927	100600	10894799	529	529	529	529	15
612	20240927	100500	10886864	529	529	529	529	1
613	20240927	100400	10886335	529	529	529	529	10
614	20240927	100300	10881045	529	529	529	529	15
615	20240927	100200	10873110	529	529	529	529	4
616	20240927	100100	10870994	528	528	528	528	0
617	20240927	100000	10870994	528	528	528	528	16
618	20240927	095900	10862546	528	528	528	528	100
619	20240927	095800	10809746	528	528	528	528	42
620	20240927	095700	10787570	529	529	529	529	0
621	20240927	095600	10787570	529	529	529	529	200
622	20240927	095500	10681770	529	529	529	529	1
623	20240927	095400	10681241	529	529	529	529	1
624	20240927	095300	10680712	529	529	529	529	0
625	20240927	095200	10680712	529	529	529	529	0
626	20240927	095100	10680712	529	529	529	529	0
627	20240927	095000	10680712	529	529	529	529	0
628	20240927	094900	10680712	529	529	529	529	0
629	20240927	094800	10680712	529	529	529	529	200
630	20240927	094700	10574912	529	529	529	529	570
631	20240927	094600	10273382	529	529	529	529	0
632	20240927	094500	10273382	529	529	529	529	30
633	20240927	094400	10257512	529	529	529	529	0
634	20240927	094300	10257512	529	529	529	529	0
635	20240927	094200	10257512	529	527	529	527	749
636	20240927	094100	9861775	528	527	528	525	143
637	20240927	094000	9786599	526	526	526	526	0
638	20240927	093900	9786599	526	526	526	526	19
639	20240927	093800	9776605	526	526	526	526	5
640	20240927	093700	9773975	526	526	526	526	0
641	20240927	093600	9773975	526	526	526	526	615
642	20240927	093500	9450485	526	526	526	526	62
643	20240927	093400	9417873	526	526	526	526	0
644	20240927	093300	9417873	526	526	526	526	0
645	20240927	093200	9417873	526	526	526	526	36
646	20240927	093100	9398937	525	526	526	525	2736
647	20240927	093000	7961487	527	527	527	527	65
648	20240927	092900	7927232	527	527	527	527	1010
649	20240927	092800	7394962	526	526	526	526	469
650	20240927	092700	7148268	526	526	526	526	650
651	20240927	092600	6806368	528	528	528	528	100
652	20240927	092500	6753568	528	528	528	528	900
653	20240927	092400	6278368	527	527	527	527	17
654	20240927	092300	6269409	528	528	528	528	0
655	20240927	092200	6269409	528	528	528	528	27
656	20240927	092100	6255153	529	529	529	529	0
657	20240927	092000	6255153	529	529	529	529	166
658	20240927	091900	6167339	526	526	526	526	1123
659	20240927	091800	5576641	527	527	527	527	0
660	20240927	091700	5576641	527	527	527	525	2869
661	20240927	091600	4067940	527	528	528	527	726
662	20240927	091500	3684831	528	528	528	528	0
663	20240927	091400	3684831	528	528	528	528	0
664	20240927	091300	3684831	528	528	528	528	1195
665	20240927	091200	3053871	528	528	528	528	42
666	20240927	091100	3031695	530	530	530	530	0
667	20240927	091000	3031695	530	530	530	530	0
668	20240927	090900	3031695	530	530	530	530	240
669	20240927	090800	2904495	531	531	531	531	0
670	20240927	090700	2904495	531	531	531	530	2125
671	20240927	090600	1778007	531	531	531	531	0
672	20240927	090500	1778007	531	531	531	531	2497
673	20240927	090400	452100	531	531	531	531	10
674	20240927	090300	446790	531	531	531	531	79
675	20240927	090200	404841	532	532	532	532	219
676	20240927	090100	288333	531	531	531	531	0
677	20240927	090000	288333	531	531	531	531	543