KissMeData/297570/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210800	21715116	975	975	975	975	191
3	20240925	210700	21715116	975	975	975	975	0
4	20240925	210600	21715116	975	975	975	975	0
5	20240925	210500	21715116	975	975	975	975	0
6	20240925	210400	21715116	975	975	975	975	0
7	20240925	210300	21715116	975	975	975	975	0
8	20240925	210200	21715116	975	975	975	975	0
9	20240925	210100	21715116	975	975	975	975	0
10	20240925	210000	21715116	975	975	975	975	0
11	20240925	205900	21715116	975	975	975	975	0
12	20240925	205800	21715116	975	975	975	975	0
13	20240925	205700	21715116	975	975	975	975	0
14	20240925	205600	21715116	975	975	975	975	0
15	20240925	205500	21715116	975	975	975	975	0
16	20240925	205400	21715116	975	975	975	975	0
17	20240925	205300	21715116	975	975	975	975	0
18	20240925	205200	21715116	975	975	975	975	0
19	20240925	205100	21715116	975	975	975	975	0
20	20240925	205000	21715116	975	975	975	975	0
21	20240925	204900	21715116	975	975	975	975	0
22	20240925	204800	21715116	975	975	975	975	0
23	20240925	204700	21715116	975	975	975	975	0
24	20240925	204600	21715116	975	975	975	975	0
25	20240925	204500	21715116	975	975	975	975	0
26	20240925	204400	21715116	975	975	975	975	0
27	20240925	204300	21715116	975	975	975	975	0
28	20240925	204200	21715116	975	975	975	975	0
29	20240925	204100	21715116	975	975	975	975	0
30	20240925	204000	21715116	975	975	975	975	0
31	20240925	203900	21715116	975	975	975	975	0
32	20240925	203800	21715116	975	975	975	975	191
33	20240925	203700	21715116	975	975	975	975	0
34	20240925	203600	21715116	975	975	975	975	0
35	20240925	203500	21715116	975	975	975	975	0
36	20240925	203400	21715116	975	975	975	975	0
37	20240925	203300	21715116	975	975	975	975	0
38	20240925	203200	21715116	975	975	975	975	0
39	20240925	203100	21715116	975	975	975	975	0
40	20240925	203000	21715116	975	975	975	975	0
41	20240925	202900	21715116	975	975	975	975	0
42	20240925	202800	21715116	975	975	975	975	0
43	20240925	202700	21715116	975	975	975	975	0
44	20240925	202600	21715116	975	975	975	975	0
45	20240925	202500	21715116	975	975	975	975	0
46	20240925	202400	21715116	975	975	975	975	0
47	20240925	202300	21715116	975	975	975	975	0
48	20240925	202200	21715116	975	975	975	975	0
49	20240925	202100	21715116	975	975	975	975	0
50	20240925	202000	21715116	975	975	975	975	0
51	20240925	201900	21715116	975	975	975	975	0
52	20240925	201800	21715116	975	975	975	975	0
53	20240925	201700	21715116	975	975	975	975	0
54	20240925	201600	21715116	975	975	975	975	0
55	20240925	201500	21715116	975	975	975	975	0
56	20240925	201400	21715116	975	975	975	975	0
57	20240925	201300	21715116	975	975	975	975	0
58	20240925	201200	21715116	975	975	975	975	0
59	20240925	201100	21715116	975	975	975	975	0
60	20240925	201000	21715116	975	975	975	975	0
61	20240925	200900	21715116	975	975	975	975	0
62	20240925	200800	21715116	975	975	975	975	191
63	20240925	200700	21715116	975	975	975	975	0
64	20240925	200600	21715116	975	975	975	975	0
65	20240925	200500	21715116	975	975	975	975	0
66	20240925	200400	21715116	975	975	975	975	0
67	20240925	200300	21715116	975	975	975	975	0
68	20240925	200200	21715116	975	975	975	975	0
69	20240925	200100	21715116	975	975	975	975	0
70	20240925	200000	21715116	975	975	975	975	0
71	20240925	195900	21715116	975	975	975	975	0
72	20240925	195800	21715116	975	975	975	975	0
73	20240925	195700	21715116	975	975	975	975	0
74	20240925	195600	21715116	975	975	975	975	0
75	20240925	195500	21715116	975	975	975	975	0
76	20240925	195400	21715116	975	975	975	975	0
77	20240925	195300	21715116	975	975	975	975	0
78	20240925	195200	21715116	975	975	975	975	0
79	20240925	195100	21715116	975	975	975	975	0
80	20240925	195000	21715116	975	975	975	975	0
81	20240925	194900	21715116	975	975	975	975	0
82	20240925	194800	21715116	975	975	975	975	0
83	20240925	194700	21715116	975	975	975	975	0
84	20240925	194600	21715116	975	975	975	975	0
85	20240925	194500	21715116	975	975	975	975	0
86	20240925	194400	21715116	975	975	975	975	0
87	20240925	194300	21715116	975	975	975	975	0
88	20240925	194200	21715116	975	975	975	975	0
89	20240925	194100	21715116	975	975	975	975	0
90	20240925	194000	21715116	975	975	975	975	0
91	20240925	193900	21715116	975	975	975	975	0
92	20240925	193800	21715116	975	975	975	975	191
93	20240925	193700	21715116	975	975	975	975	0
94	20240925	193600	21715116	975	975	975	975	0
95	20240925	193500	21715116	975	975	975	975	0
96	20240925	193400	21715116	975	975	975	975	0
97	20240925	193300	21715116	975	975	975	975	0
98	20240925	193200	21715116	975	975	975	975	0
99	20240925	193100	21715116	975	975	975	975	0
100	20240925	193000	21715116	975	975	975	975	0
101	20240925	192900	21715116	975	975	975	975	0
102	20240925	192800	21715116	975	975	975	975	0
103	20240925	192700	21715116	975	975	975	975	0
104	20240925	192600	21715116	975	975	975	975	0
105	20240925	192500	21715116	975	975	975	975	0
106	20240925	192400	21715116	975	975	975	975	0
107	20240925	192300	21715116	975	975	975	975	0
108	20240925	192200	21715116	975	975	975	975	0
109	20240925	192100	21715116	975	975	975	975	0
110	20240925	192000	21715116	975	975	975	975	0
111	20240925	191900	21715116	975	975	975	975	0
112	20240925	191800	21715116	975	975	975	975	0
113	20240925	191700	21715116	975	975	975	975	0
114	20240925	191600	21715116	975	975	975	975	0
115	20240925	191500	21715116	975	975	975	975	0
116	20240925	191400	21715116	975	975	975	975	0
117	20240925	191300	21715116	975	975	975	975	0
118	20240925	191200	21715116	975	975	975	975	0
119	20240925	191100	21715116	975	975	975	975	0
120	20240925	191000	21715116	975	975	975	975	0
121	20240925	190900	21715116	975	975	975	975	0
122	20240925	190800	21715116	975	975	975	975	191
123	20240925	190700	21715116	975	975	975	975	0
124	20240925	190600	21715116	975	975	975	975	0
125	20240925	190500	21715116	975	975	975	975	0
126	20240925	190400	21715116	975	975	975	975	0
127	20240925	190300	21715116	975	975	975	975	0
128	20240925	190200	21715116	975	975	975	975	0
129	20240925	190100	21715116	975	975	975	975	0
130	20240925	190000	21715116	975	975	975	975	0
131	20240925	185900	21715116	975	975	975	975	0
132	20240925	185800	21715116	975	975	975	975	0
133	20240925	185700	21715116	975	975	975	975	0
134	20240925	185600	21715116	975	975	975	975	0
135	20240925	185500	21715116	975	975	975	975	0
136	20240925	185400	21715116	975	975	975	975	0
137	20240925	185300	21715116	975	975	975	975	0
138	20240925	185200	21715116	975	975	975	975	0
139	20240925	185100	21715116	975	975	975	975	0
140	20240925	185000	21715116	975	975	975	975	0
141	20240925	184900	21715116	975	975	975	975	0
142	20240925	184800	21715116	975	975	975	975	0
143	20240925	184700	21715116	975	975	975	975	0
144	20240925	184600	21715116	975	975	975	975	0
145	20240925	184500	21715116	975	975	975	975	0
146	20240925	184400	21715116	975	975	975	975	0
147	20240925	184300	21715116	975	975	975	975	0
148	20240925	184200	21715116	975	975	975	975	0
149	20240925	184100	21715116	975	975	975	975	0
150	20240925	184000	21715116	975	975	975	975	0
151	20240925	183900	21715116	975	975	975	975	0
152	20240925	183800	21715116	975	975	975	975	191
153	20240925	183700	21715116	975	975	975	975	0
154	20240925	183600	21715116	975	975	975	975	0
155	20240925	183500	21715116	975	975	975	975	0
156	20240925	183400	21715116	975	975	975	975	0
157	20240925	183300	21715116	975	975	975	975	0
158	20240925	183200	21715116	975	975	975	975	0
159	20240925	183100	21715116	975	975	975	975	0
160	20240925	183000	21715116	975	975	975	975	0
161	20240925	182900	21715116	975	975	975	975	0
162	20240925	182800	21715116	975	975	975	975	0
163	20240925	182700	21715116	975	975	975	975	0
164	20240925	182600	21715116	975	975	975	975	0
165	20240925	182500	21715116	975	975	975	975	0
166	20240925	182400	21715116	975	975	975	975	0
167	20240925	182300	21715116	975	975	975	975	0
168	20240925	182200	21715116	975	975	975	975	0
169	20240925	182100	21715116	975	975	975	975	0
170	20240925	182000	21715116	975	975	975	975	0
171	20240925	181900	21715116	975	975	975	975	0
172	20240925	181800	21715116	975	975	975	975	0
173	20240925	181700	21715116	975	975	975	975	0
174	20240925	181600	21715116	975	975	975	975	0
175	20240925	181500	21715116	975	975	975	975	0
176	20240925	181400	21715116	975	975	975	975	0
177	20240925	181300	21715116	975	975	975	975	0
178	20240925	181200	21715116	975	975	975	975	0
179	20240925	181100	21715116	975	975	975	975	0
180	20240925	181000	21715116	975	975	975	975	0
181	20240925	180900	21715116	975	975	975	975	0
182	20240925	180800	21715116	975	975	975	975	191
183	20240925	180700	21715116	975	975	975	975	0
184	20240925	180600	21715116	975	975	975	975	0
185	20240925	180500	21715116	975	975	975	975	0
186	20240925	180400	21715116	975	975	975	975	0
187	20240925	180300	21715116	975	975	975	975	0
188	20240925	180200	21715116	975	975	975	975	0
189	20240925	180100	21715116	975	975	975	975	0
190	20240925	180000	21715116	975	975	975	975	0
191	20240925	175900	21715116	975	975	975	975	0
192	20240925	175800	21715116	975	975	975	975	0
193	20240925	175700	21715116	975	975	975	975	0
194	20240925	175600	21715116	975	975	975	975	0
195	20240925	175500	21715116	975	975	975	975	0
196	20240925	175400	21715116	975	975	975	975	0
197	20240925	175300	21715116	975	975	975	975	0
198	20240925	175200	21715116	975	975	975	975	0
199	20240925	175100	21715116	975	975	975	975	0
200	20240925	175000	21715116	975	975	975	975	0
201	20240925	174900	21715116	975	975	975	975	0
202	20240925	174800	21715116	975	975	975	975	0
203	20240925	174700	21715116	975	975	975	975	0
204	20240925	174600	21715116	975	975	975	975	0
205	20240925	174500	21715116	975	975	975	975	0
206	20240925	174400	21715116	975	975	975	975	0
207	20240925	174300	21715116	975	975	975	975	0
208	20240925	174200	21715116	975	975	975	975	0
209	20240925	174100	21715116	975	975	975	975	0
210	20240925	174000	21715116	975	975	975	975	0
211	20240925	173900	21715116	975	975	975	975	0
212	20240925	173800	21715116	975	975	975	975	191
213	20240925	173700	21715116	975	975	975	975	0
214	20240925	173600	21715116	975	975	975	975	0
215	20240925	173500	21715116	975	975	975	975	0
216	20240925	173400	21715116	975	975	975	975	0
217	20240925	173300	21715116	975	975	975	975	0
218	20240925	173200	21715116	975	975	975	975	0
219	20240925	173100	21715116	975	975	975	975	0
220	20240925	173000	21715116	975	975	975	975	0
221	20240925	172900	21715116	975	975	975	975	0
222	20240925	172800	21715116	975	975	975	975	0
223	20240925	172700	21715116	975	975	975	975	0
224	20240925	172600	21715116	975	975	975	975	0
225	20240925	172500	21715116	975	975	975	975	0
226	20240925	172400	21715116	975	975	975	975	0
227	20240925	172300	21715116	975	975	975	975	0
228	20240925	172200	21715116	975	975	975	975	0
229	20240925	172100	21715116	975	975	975	975	0
230	20240925	172000	21715116	975	975	975	975	0
231	20240925	171900	21715116	975	975	975	975	0
232	20240925	171800	21715116	975	975	975	975	0
233	20240925	171700	21715116	975	975	975	975	0
234	20240925	171600	21715116	975	975	975	975	0
235	20240925	171500	21715116	975	975	975	975	0
236	20240925	171400	21715116	975	975	975	975	0
237	20240925	171300	21715116	975	975	975	975	0
238	20240925	171200	21715116	975	975	975	975	0
239	20240925	171100	21715116	975	975	975	975	0
240	20240925	171000	21715116	975	975	975	975	0
241	20240925	170900	21715116	975	975	975	975	0
242	20240925	170800	21715116	975	975	975	975	191
243	20240925	170700	21715116	975	975	975	975	0
244	20240925	170600	21715116	975	975	975	975	0
245	20240925	170500	21715116	975	975	975	975	0
246	20240925	170400	21715116	975	975	975	975	0
247	20240925	170300	21715116	975	975	975	975	0
248	20240925	170200	21715116	975	975	975	975	0
249	20240925	170100	21715116	975	975	975	975	0
250	20240925	170000	21715116	975	975	975	975	0
251	20240925	165900	21715116	975	975	975	975	0
252	20240925	165800	21715116	975	975	975	975	0
253	20240925	165700	21715116	975	975	975	975	0
254	20240925	165600	21715116	975	975	975	975	0
255	20240925	165500	21715116	975	975	975	975	0
256	20240925	165400	21715116	975	975	975	975	0
257	20240925	165300	21715116	975	975	975	975	0
258	20240925	165200	21715116	975	975	975	975	0
259	20240925	165100	21715116	975	975	975	975	0
260	20240925	165000	21715116	975	975	975	975	0
261	20240925	164900	21715116	975	975	975	975	0
262	20240925	164800	21715116	975	975	975	975	0
263	20240925	164700	21715116	975	975	975	975	0
264	20240925	164600	21715116	975	975	975	975	0
265	20240925	164500	21715116	975	975	975	975	0
266	20240925	164400	21715116	975	975	975	975	0
267	20240925	164300	21715116	975	975	975	975	0
268	20240925	164200	21715116	975	975	975	975	0
269	20240925	164100	21715116	975	975	975	975	0
270	20240925	164000	21715116	975	975	975	975	0
271	20240925	163900	21715116	975	975	975	975	0
272	20240925	163800	21715116	975	975	975	975	191
273	20240925	163700	21715116	975	975	975	975	0
274	20240925	163600	21715116	975	975	975	975	0
275	20240925	163500	21715116	975	975	975	975	0
276	20240925	163400	21715116	975	975	975	975	0
277	20240925	163300	21715116	975	975	975	975	0
278	20240925	163200	21715116	975	975	975	975	0
279	20240925	163100	21715116	975	975	975	975	0
280	20240925	163000	21715116	975	975	975	975	0
281	20240925	162900	21715116	975	975	975	975	0
282	20240925	162800	21715116	975	975	975	975	0
283	20240925	162700	21715116	975	975	975	975	0
284	20240925	162600	21715116	975	975	975	975	0
285	20240925	162500	21715116	975	975	975	975	0
286	20240925	162400	21715116	975	975	975	975	0
287	20240925	162300	21715116	975	975	975	975	0
288	20240925	162200	21715116	975	975	975	975	0
289	20240925	162100	21715116	975	975	975	975	0
290	20240925	162000	21715116	975	975	975	975	0
291	20240925	161900	21715116	975	975	975	975	0
292	20240925	161800	21715116	975	975	975	975	0
293	20240925	161700	21715116	975	975	975	975	0
294	20240925	161600	21715116	975	975	975	975	0
295	20240925	161500	21715116	975	975	975	975	0
296	20240925	161400	21715116	975	975	975	975	0
297	20240925	161300	21715116	975	975	975	975	0
298	20240925	161200	21715116	975	975	975	975	0
299	20240925	161100	21715116	975	975	975	975	0
300	20240925	161000	21715116	975	975	975	975	0
301	20240925	160900	21715116	975	975	975	975	0
302	20240925	160800	21715116	975	975	975	975	191
303	20240925	160700	21715116	975	975	975	975	0
304	20240925	160600	21715116	975	975	975	975	0
305	20240925	160500	21715116	975	975	975	975	0
306	20240925	160400	21715116	975	975	975	975	0
307	20240925	160300	21715116	975	975	975	975	0
308	20240925	160200	21715116	975	975	975	975	0
309	20240925	160100	21715116	975	975	975	975	0
310	20240925	160000	21715116	975	975	975	975	0
311	20240925	155900	21715116	975	975	975	975	0
312	20240925	155800	21715116	975	975	975	975	0
313	20240925	155700	21715116	975	975	975	975	0
314	20240925	155600	21715116	975	975	975	975	0
315	20240925	155500	21715116	975	975	975	975	0
316	20240925	155400	21715116	975	975	975	975	0
317	20240925	155300	21715116	975	975	975	975	0
318	20240925	155200	21715116	975	975	975	975	0
319	20240925	155100	21715116	975	975	975	975	0
320	20240925	155000	21715116	975	975	975	975	0
321	20240925	154900	21715116	975	975	975	975	0
322	20240925	154800	21715116	975	975	975	975	0
323	20240925	154700	21715116	975	975	975	975	0
324	20240925	154600	21715116	975	975	975	975	0
325	20240925	154500	21715116	975	975	975	975	0
326	20240925	154400	21715116	975	975	975	975	0
327	20240925	154300	21715116	975	975	975	975	0
328	20240925	154200	21715116	975	975	975	975	0
329	20240925	154100	21715116	975	975	975	975	0
330	20240925	154000	21715116	975	975	975	975	0
331	20240925	153900	21715116	975	975	975	975	0
332	20240925	153800	21715116	975	975	975	975	191
333	20240925	153700	21715116	975	975	975	975	0
334	20240925	153600	21715116	975	975	975	975	0
335	20240925	153500	21715116	975	975	975	975	0
336	20240925	153400	21715116	975	975	975	975	0
337	20240925	153300	21715116	975	975	975	975	0
338	20240925	153200	21715116	975	975	975	975	0
339	20240925	153100	21715116	975	975	975	975	0
340	20240925	153000	21715116	975	975	975	975	191
341	20240925	152900	21528891	970	970	970	970	0
342	20240925	152800	21528891	970	970	970	970	0
343	20240925	152700	21528891	970	970	970	970	0
344	20240925	152600	21528891	970	970	970	970	0
345	20240925	152500	21528891	970	970	970	970	0
346	20240925	152400	21528891	970	970	970	970	0
347	20240925	152300	21528891	970	970	970	970	0
348	20240925	152200	21528891	970	970	970	970	0
349	20240925	152100	21528891	970	970	970	970	0
350	20240925	152000	21528891	970	970	970	970	0
351	20240925	151900	21528891	970	972	972	970	2
352	20240925	151800	21526949	970	970	972	970	16
353	20240925	151700	21511427	970	970	970	970	3
354	20240925	151600	21508517	972	972	972	972	1
355	20240925	151500	21507545	974	972	974	972	2
356	20240925	151400	21505599	971	971	971	971	0
357	20240925	151300	21505599	971	971	971	971	0
358	20240925	151200	21505599	971	971	971	971	1
359	20240925	151100	21504628	973	973	973	973	1
360	20240925	151000	21503655	973	973	973	973	1
361	20240925	150900	21502682	975	975	975	975	0
362	20240925	150800	21502682	975	975	975	975	0
363	20240925	150700	21502682	975	975	975	975	0
364	20240925	150600	21502682	975	975	975	975	0
365	20240925	150500	21502682	975	975	975	975	0
366	20240925	150400	21502682	975	975	975	975	0
367	20240925	150300	21502682	975	975	975	975	1
368	20240925	150200	21501707	971	971	971	971	0
369	20240925	150100	21501707	971	972	972	971	21
370	20240925	150000	21481313	972	972	972	972	21
371	20240925	145900	21460901	976	975	976	972	423
372	20240925	145800	21049239	976	976	976	976	1
373	20240925	145700	21048263	976	976	976	976	0
374	20240925	145600	21048263	976	971	976	971	22
375	20240925	145500	21026896	971	971	971	971	22
376	20240925	145400	21005534	971	976	976	971	22
377	20240925	145300	20984167	971	972	972	971	521
378	20240925	145200	20477776	976	976	976	976	0
379	20240925	145100	20477776	976	976	976	976	0
380	20240925	145000	20477776	976	976	976	976	0
381	20240925	144900	20477776	976	972	976	972	2
382	20240925	144800	20475828	976	976	976	976	1
383	20240925	144700	20474852	972	972	972	972	0
384	20240925	144600	20474852	972	972	972	972	0
385	20240925	144500	20474852	972	976	976	972	4
386	20240925	144400	20470956	972	972	972	972	0
387	20240925	144300	20470956	972	976	977	972	4
388	20240925	144200	20467059	972	972	972	972	34
389	20240925	144100	20434011	976	976	976	976	95
390	20240925	144000	20341291	977	977	977	977	0
391	20240925	143900	20341291	977	977	977	977	1
392	20240925	143800	20340314	975	975	975	975	1
393	20240925	143700	20339339	977	977	977	977	1
394	20240925	143600	20338362	977	976	977	975	17
395	20240925	143500	20321784	977	977	977	977	0
396	20240925	143400	20321784	977	977	977	977	0
397	20240925	143300	20321784	977	977	977	977	0
398	20240925	143200	20321784	977	977	977	977	0
399	20240925	143100	20321784	977	977	977	977	0
400	20240925	143000	20321784	977	977	977	977	0
401	20240925	142900	20321784	977	977	977	977	0
402	20240925	142800	20321784	977	977	977	977	0
403	20240925	142700	20321784	977	977	977	977	0
404	20240925	142600	20321784	977	977	977	977	0
405	20240925	142500	20321784	977	977	977	977	0
406	20240925	142400	20321784	977	977	977	977	0
407	20240925	142300	20321784	977	977	977	977	0
408	20240925	142200	20321784	977	977	977	977	0
409	20240925	142100	20321784	977	977	977	977	0
410	20240925	142000	20321784	977	977	977	977	0
411	20240925	141900	20321784	977	977	977	977	0
412	20240925	141800	20321784	977	977	977	977	0
413	20240925	141700	20321784	977	977	977	976	15
414	20240925	141600	20307136	976	976	976	976	14
415	20240925	141500	20293472	976	976	976	976	0
416	20240925	141400	20293472	976	976	976	976	4
417	20240925	141300	20289568	976	976	976	976	0
418	20240925	141200	20289568	976	977	977	976	48
419	20240925	141100	20242712	977	977	977	977	0
420	20240925	141000	20242712	977	977	977	977	50
421	20240925	140900	20193862	977	977	977	977	0
422	20240925	140800	20193862	977	977	977	977	0
423	20240925	140700	20193862	977	977	977	977	0
424	20240925	140600	20193862	977	977	977	977	8
425	20240925	140500	20186046	976	977	977	976	4
426	20240925	140400	20182140	975	975	975	975	2
427	20240925	140300	20180190	977	977	977	977	2
428	20240925	140200	20178236	975	975	975	975	2
429	20240925	140100	20176286	977	977	977	977	2
430	20240925	140000	20174332	977	977	977	977	1
431	20240925	135900	20173355	977	977	977	977	0
432	20240925	135800	20173355	977	977	977	977	0
433	20240925	135700	20173355	977	977	977	977	0
434	20240925	135600	20173355	977	977	977	977	0
435	20240925	135500	20173355	977	977	977	977	1
436	20240925	135400	20172378	974	974	974	974	0
437	20240925	135300	20172378	974	974	974	974	1
438	20240925	135200	20171404	977	977	977	977	0
439	20240925	135100	20171404	977	977	977	977	0
440	20240925	135000	20171404	977	977	977	977	0
441	20240925	134900	20171404	977	977	977	977	9
442	20240925	134800	20162611	977	976	977	976	10
443	20240925	134700	20152843	973	973	973	973	0
444	20240925	134600	20152843	973	977	977	973	12
445	20240925	134500	20141127	977	977	977	977	0
446	20240925	134400	20141127	977	977	977	977	2
447	20240925	134300	20139173	972	972	972	972	2
448	20240925	134200	20137229	977	977	977	977	1
449	20240925	134100	20136252	977	977	977	977	12
450	20240925	134000	20124528	972	972	972	972	1
451	20240925	133900	20123556	977	977	977	977	2
452	20240925	133800	20121602	972	977	977	972	5
453	20240925	133700	20116737	977	977	977	977	4
454	20240925	133600	20112829	977	976	977	972	11
455	20240925	133500	20102096	972	975	975	972	3144
456	20240925	133400	17043069	976	976	976	976	1
457	20240925	133300	17042093	976	976	976	976	0
458	20240925	133200	17042093	976	976	976	976	0
459	20240925	133100	17042093	976	976	976	976	16
460	20240925	133000	17026477	976	975	976	975	2
461	20240925	132900	17024526	975	975	975	975	2
462	20240925	132800	17022576	976	975	976	975	2
463	20240925	132700	17020625	976	976	976	976	0
464	20240925	132600	17020625	976	976	976	976	0
465	20240925	132500	17020625	976	977	977	976	378
466	20240925	132400	16651695	975	975	975	975	0
467	20240925	132300	16651695	975	975	975	975	0
468	20240925	132200	16651695	975	975	975	975	0
469	20240925	132100	16651695	975	975	975	975	139
470	20240925	132000	16516170	975	975	975	975	0
471	20240925	131900	16516170	975	975	975	975	0
472	20240925	131800	16516170	975	975	975	975	0
473	20240925	131700	16516170	975	975	975	975	0
474	20240925	131600	16516170	975	975	975	975	0
475	20240925	131500	16516170	975	975	975	975	0
476	20240925	131400	16516170	975	975	975	975	0
477	20240925	131300	16516170	975	975	975	975	1
478	20240925	131200	16515195	974	974	974	974	0
479	20240925	131100	16515195	974	975	975	974	2
480	20240925	131000	16513246	975	975	975	975	20
481	20240925	130900	16493746	975	975	975	975	0
482	20240925	130800	16493746	975	975	975	975	1
483	20240925	130700	16492771	974	974	974	974	16
484	20240925	130600	16477187	974	974	974	974	0
485	20240925	130500	16477187	974	974	974	974	10
486	20240925	130400	16467447	974	974	974	974	0
487	20240925	130300	16467447	974	974	974	974	10
488	20240925	130200	16457707	974	974	974	974	0
489	20240925	130100	16457707	974	974	974	974	21
490	20240925	130000	16437253	974	974	974	974	1
491	20240925	125900	16436279	972	972	972	972	3
492	20240925	125800	16433363	974	974	974	974	1
493	20240925	125700	16432389	972	972	972	972	1
494	20240925	125600	16431417	974	974	974	974	1
495	20240925	125500	16430443	976	976	976	976	0
496	20240925	125400	16430443	976	976	976	976	0
497	20240925	125300	16430443	976	976	976	976	0
498	20240925	125200	16430443	976	976	976	976	110
499	20240925	125100	16323083	977	977	977	977	0
500	20240925	125000	16323083	977	977	977	977	0
501	20240925	124900	16323083	977	977	977	977	0
502	20240925	124800	16323083	977	977	977	977	0
503	20240925	124700	16323083	977	977	977	977	0
504	20240925	124600	16323083	977	977	977	977	0
505	20240925	124500	16323083	977	977	977	977	0
506	20240925	124400	16323083	977	977	977	977	0
507	20240925	124300	16323083	977	977	977	977	0
508	20240925	124200	16323083	977	977	977	977	0
509	20240925	124100	16323083	977	977	977	977	0
510	20240925	124000	16323083	977	977	977	977	0
511	20240925	123900	16323083	977	973	977	973	16
512	20240925	123800	16307483	973	973	973	973	393
513	20240925	123700	15925094	976	976	976	976	1
514	20240925	123600	15924118	973	973	973	973	0
515	20240925	123500	15924118	973	973	973	973	0
516	20240925	123400	15924118	973	973	973	973	1
517	20240925	123300	15923145	977	974	977	974	7
518	20240925	123200	15916321	974	974	974	974	1
519	20240925	123100	15915347	977	977	977	977	1
520	20240925	123000	15914370	974	974	974	974	0
521	20240925	122900	15914370	974	974	974	974	1
522	20240925	122800	15913396	974	974	974	974	0
523	20240925	122700	15913396	974	974	974	974	1
524	20240925	122600	15912422	977	977	977	977	1
525	20240925	122500	15911445	977	977	977	977	0
526	20240925	122400	15911445	977	977	977	977	0
527	20240925	122300	15911445	977	977	977	977	0
528	20240925	122200	15911445	977	977	977	977	0
529	20240925	122100	15911445	977	976	977	976	80
530	20240925	122000	15833359	976	976	976	976	0
531	20240925	121900	15833359	976	976	976	976	0
532	20240925	121800	15833359	976	976	976	976	0
533	20240925	121700	15833359	976	976	976	976	0
534	20240925	121600	15833359	976	976	976	976	0
535	20240925	121500	15833359	976	976	976	976	0
536	20240925	121400	15833359	976	976	976	976	0
537	20240925	121300	15833359	976	976	976	976	0
538	20240925	121200	15833359	976	976	976	976	0
539	20240925	121100	15833359	976	976	976	976	0
540	20240925	121000	15833359	976	976	976	976	0
541	20240925	120900	15833359	976	976	976	976	0
542	20240925	120800	15833359	976	976	976	976	1
543	20240925	120700	15832383	975	976	976	975	2
544	20240925	120600	15830432	976	976	976	976	0
545	20240925	120500	15830432	976	976	976	976	0
546	20240925	120400	15830432	976	975	976	975	50
547	20240925	120300	15781674	975	975	975	975	5
548	20240925	120200	15776799	975	975	975	975	0
549	20240925	120100	15776799	975	975	975	975	0
550	20240925	120000	15776799	975	975	975	975	1
551	20240925	115900	15775824	975	975	975	975	0
552	20240925	115800	15775824	975	975	975	975	0
553	20240925	115700	15775824	975	975	975	975	0
554	20240925	115600	15775824	975	975	975	975	0
555	20240925	115500	15775824	975	975	975	975	121
556	20240925	115400	15657849	975	975	975	975	0
557	20240925	115300	15657849	975	975	975	975	120
558	20240925	115200	15540849	975	975	975	975	34
559	20240925	115100	15507699	975	975	975	975	10
560	20240925	115000	15497949	975	975	975	975	2
561	20240925	114900	15495999	975	975	975	975	15
562	20240925	114800	15481374	975	975	975	975	0
563	20240925	114700	15481374	975	975	975	975	5555
564	20240925	114600	10065249	975	975	975	975	0
565	20240925	114500	10065249	975	975	975	975	0
566	20240925	114400	10065249	975	975	975	975	0
567	20240925	114300	10065249	975	975	975	975	0
568	20240925	114200	10065249	975	975	975	975	0
569	20240925	114100	10065249	975	975	975	975	0
570	20240925	114000	10065249	975	975	975	975	0
571	20240925	113900	10065249	975	975	975	975	4
572	20240925	113800	10061349	975	975	975	975	3
573	20240925	113700	10058424	975	975	975	975	0
574	20240925	113600	10058424	975	975	975	975	1
575	20240925	113500	10057449	970	970	970	970	2
576	20240925	113400	10055509	975	974	975	974	3
577	20240925	113300	10052585	974	974	974	974	2
578	20240925	113200	10050637	969	969	969	969	0
579	20240925	113100	10050637	969	969	969	969	0
580	20240925	113000	10050637	969	969	969	969	1
581	20240925	112900	10049668	975	975	975	975	1
582	20240925	112800	10048693	975	975	975	975	0
583	20240925	112700	10048693	975	975	975	975	0
584	20240925	112600	10048693	975	969	975	969	871
585	20240925	112500	9204221	974	974	974	974	0
586	20240925	112400	9204221	974	974	974	974	0
587	20240925	112300	9204221	974	974	974	974	0
588	20240925	112200	9204221	974	974	974	974	0
589	20240925	112100	9204221	974	969	974	969	2
590	20240925	112000	9202278	974	974	974	974	1
591	20240925	111900	9201304	974	974	974	974	0
592	20240925	111800	9201304	974	972	974	972	18
593	20240925	111700	9183787	969	969	969	969	151
594	20240925	111600	9037468	970	970	970	970	0
595	20240925	111500	9037468	970	970	970	970	0
596	20240925	111400	9037468	970	970	970	970	0
597	20240925	111300	9037468	970	970	970	970	0
598	20240925	111200	9037468	970	970	970	970	0
599	20240925	111100	9037468	970	970	970	970	0
600	20240925	111000	9037468	970	970	970	970	0
601	20240925	110900	9037468	970	970	970	970	0
602	20240925	110800	9037468	970	970	970	970	0
603	20240925	110700	9037468	970	970	970	970	0
604	20240925	110600	9037468	970	970	970	970	0
605	20240925	110500	9037468	970	970	970	970	0
606	20240925	110400	9037468	970	970	970	970	0
607	20240925	110300	9037468	970	970	970	970	0
608	20240925	110200	9037468	970	970	970	970	0
609	20240925	110100	9037468	970	970	970	970	0
610	20240925	110000	9037468	970	970	970	970	0
611	20240925	105900	9037468	970	970	970	970	0
612	20240925	105800	9037468	970	970	970	970	0
613	20240925	105700	9037468	970	970	970	970	0
614	20240925	105600	9037468	970	970	970	970	0
615	20240925	105500	9037468	970	970	970	970	0
616	20240925	105400	9037468	970	970	970	970	0
617	20240925	105300	9037468	970	970	970	970	1
618	20240925	105200	9036498	963	963	963	963	1
619	20240925	105100	9035535	972	972	972	972	0
620	20240925	105000	9035535	972	972	972	972	0
621	20240925	104900	9035535	972	966	972	966	4
622	20240925	104800	9031659	956	956	956	956	1005
623	20240925	104700	8070879	964	964	964	964	1
624	20240925	104600	8069915	955	959	959	955	1430
625	20240925	104500	6704217	969	969	969	969	0
626	20240925	104400	6704217	969	969	969	969	8
627	20240925	104300	6696465	969	969	969	969	0
628	20240925	104200	6696465	969	969	969	969	0
629	20240925	104100	6696465	969	969	969	969	0
630	20240925	104000	6696465	969	969	969	969	1
631	20240925	103900	6695496	960	960	960	960	0
632	20240925	103800	6695496	960	960	960	960	0
633	20240925	103700	6695496	960	963	963	960	20
634	20240925	103600	6676292	970	970	970	970	0
635	20240925	103500	6676292	970	970	970	970	0
636	20240925	103400	6676292	970	970	970	970	0
637	20240925	103300	6676292	970	970	970	970	0
638	20240925	103200	6676292	970	970	970	970	0
639	20240925	103100	6676292	970	970	970	970	0
640	20240925	103000	6676292	970	970	970	970	15
641	20240925	102900	6661742	970	970	970	970	5
642	20240925	102800	6656892	970	970	970	970	0
643	20240925	102700	6656892	970	970	970	970	0
644	20240925	102600	6656892	970	970	970	970	0
645	20240925	102500	6656892	970	970	970	970	8
646	20240925	102400	6649132	973	973	973	973	0
647	20240925	102300	6649132	973	973	973	973	0
648	20240925	102200	6649132	973	973	973	973	0
649	20240925	102100	6649132	973	961	973	961	26
650	20240925	102000	6624099	954	954	954	954	0
651	20240925	101900	6624099	954	954	954	954	0
652	20240925	101800	6624099	954	954	954	954	1
653	20240925	101700	6623145	955	955	955	955	1060
654	20240925	101600	5610845	955	955	955	955	0
655	20240925	101500	5610845	955	955	955	955	0
656	20240925	101400	5610845	955	955	955	955	0
657	20240925	101300	5610845	955	956	956	955	1519
658	20240925	101200	4159830	955	959	959	955	1338
659	20240925	101100	2880963	961	961	961	961	5
660	20240925	101000	2876158	961	961	961	961	0
661	20240925	100900	2876158	961	961	961	961	0
662	20240925	100800	2876158	961	963	963	961	2
663	20240925	100700	2874234	972	972	972	972	0
664	20240925	100600	2874234	972	972	972	972	10
665	20240925	100500	2864514	973	966	973	966	5
666	20240925	100400	2859665	964	964	964	964	0
667	20240925	100300	2859665	964	964	964	964	1
668	20240925	100200	2858701	956	956	956	956	0
669	20240925	100100	2858701	956	956	956	956	0
670	20240925	100000	2858701	956	956	956	956	0
671	20240925	095900	2858701	956	956	956	956	0
672	20240925	095800	2858701	956	958	958	956	130
673	20240925	095700	2734301	955	955	955	955	0
674	20240925	095600	2734301	955	955	955	955	0
675	20240925	095500	2734301	955	955	955	955	0
676	20240925	095400	2734301	955	963	963	955	1029
677	20240925	095300	1749748	971	971	971	971	0
678	20240925	095200	1749748	971	970	971	970	102
679	20240925	095100	1650716	971	971	971	971	0
680	20240925	095000	1650716	971	971	971	971	2
681	20240925	094900	1648774	972	972	972	972	0
682	20240925	094800	1648774	972	972	972	972	10
683	20240925	094700	1639054	973	968	973	968	6
684	20240925	094600	1633225	958	967	967	958	849
685	20240925	094500	818138	974	974	974	974	0
686	20240925	094400	818138	974	974	974	974	0
687	20240925	094300	818138	974	974	974	974	0
688	20240925	094200	818138	974	974	974	974	0
689	20240925	094100	818138	974	974	974	974	2
690	20240925	094000	816190	966	966	966	966	0
691	20240925	093900	816190	966	966	966	966	0
692	20240925	093800	816190	966	966	966	966	0
693	20240925	093700	816190	966	966	966	966	0
694	20240925	093600	816190	966	966	966	966	0
695	20240925	093500	816190	966	966	966	966	2
696	20240925	093400	814258	975	975	975	975	0
697	20240925	093300	814258	975	975	975	975	0
698	20240925	093200	814258	975	975	975	975	0
699	20240925	093100	814258	975	975	975	975	0
700	20240925	093000	814258	975	975	975	975	0
701	20240925	092900	814258	975	975	975	975	0
702	20240925	092800	814258	975	975	975	975	61
703	20240925	092700	754783	975	975	975	975	1
704	20240925	092600	753808	975	975	975	975	1
705	20240925	092500	752833	976	976	976	976	0
706	20240925	092400	752833	976	973	976	973	102
707	20240925	092300	653475	973	973	973	973	0
708	20240925	092200	653475	973	973	973	973	0
709	20240925	092100	653475	973	973	973	973	1
710	20240925	092000	652502	973	973	973	973	5
711	20240925	091900	647637	965	965	965	965	0
712	20240925	091800	647637	965	965	965	965	0
713	20240925	091700	647637	965	965	965	965	1
714	20240925	091600	646672	967	967	967	967	0
715	20240925	091500	646672	967	967	967	967	1
716	20240925	091400	645705	976	976	976	976	2
717	20240925	091300	643753	976	976	976	976	1
718	20240925	091200	642777	977	968	977	963	157
719	20240925	091100	490252	968	968	968	968	3
720	20240925	091000	487348	968	968	968	968	1
721	20240925	090900	486380	968	968	968	968	2
722	20240925	090800	484444	963	963	963	963	306
723	20240925	090700	189766	963	963	963	963	0
724	20240925	090600	189766	963	963	963	963	2
725	20240925	090500	187840	968	968	968	968	0
726	20240925	090400	187840	968	968	968	968	9
727	20240925	090300	179128	968	968	968	968	0
728	20240925	090200	179128	968	968	968	968	1
729	20240925	090100	178160	968	968	968	968	0
730	20240925	090000	178160	968	963	968	963	185