KissMeData/328380/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	211700	47331305	971	971	971	971	973
3	20240927	211600	47331305	971	971	971	971	0
4	20240927	211500	47331305	971	971	971	971	0
5	20240927	211400	47331305	971	971	971	971	0
6	20240927	211300	47331305	971	971	971	971	0
7	20240927	211200	47331305	971	971	971	971	0
8	20240927	211100	47331305	971	971	971	971	0
9	20240927	211000	47331305	971	971	971	971	0
10	20240927	210900	47331305	971	971	971	971	0
11	20240927	210800	47331305	971	971	971	971	0
12	20240927	210700	47331305	971	971	971	971	0
13	20240927	210600	47331305	971	971	971	971	0
14	20240927	210500	47331305	971	971	971	971	0
15	20240927	210400	47331305	971	971	971	971	0
16	20240927	210300	47331305	971	971	971	971	0
17	20240927	210200	47331305	971	971	971	971	0
18	20240927	210100	47331305	971	971	971	971	0
19	20240927	210000	47331305	971	971	971	971	0
20	20240927	205900	47331305	971	971	971	971	0
21	20240927	205800	47331305	971	971	971	971	0
22	20240927	205700	47331305	971	971	971	971	0
23	20240927	205600	47331305	971	971	971	971	0
24	20240927	205500	47331305	971	971	971	971	0
25	20240927	205400	47331305	971	971	971	971	0
26	20240927	205300	47331305	971	971	971	971	0
27	20240927	205200	47331305	971	971	971	971	0
28	20240927	205100	47331305	971	971	971	971	0
29	20240927	205000	47331305	971	971	971	971	0
30	20240927	204900	47331305	971	971	971	971	0
31	20240927	204800	47331305	971	971	971	971	0
32	20240927	204700	47331305	971	971	971	971	973
33	20240927	204600	47331305	971	971	971	971	0
34	20240927	204500	47331305	971	971	971	971	0
35	20240927	204400	47331305	971	971	971	971	0
36	20240927	204300	47331305	971	971	971	971	0
37	20240927	204200	47331305	971	971	971	971	0
38	20240927	204100	47331305	971	971	971	971	0
39	20240927	204000	47331305	971	971	971	971	0
40	20240927	203900	47331305	971	971	971	971	0
41	20240927	203800	47331305	971	971	971	971	0
42	20240927	203700	47331305	971	971	971	971	0
43	20240927	203600	47331305	971	971	971	971	0
44	20240927	203500	47331305	971	971	971	971	0
45	20240927	203400	47331305	971	971	971	971	0
46	20240927	203300	47331305	971	971	971	971	0
47	20240927	203200	47331305	971	971	971	971	0
48	20240927	203100	47331305	971	971	971	971	0
49	20240927	203000	47331305	971	971	971	971	0
50	20240927	202900	47331305	971	971	971	971	0
51	20240927	202800	47331305	971	971	971	971	0
52	20240927	202700	47331305	971	971	971	971	0
53	20240927	202600	47331305	971	971	971	971	0
54	20240927	202500	47331305	971	971	971	971	0
55	20240927	202400	47331305	971	971	971	971	0
56	20240927	202300	47331305	971	971	971	971	0
57	20240927	202200	47331305	971	971	971	971	0
58	20240927	202100	47331305	971	971	971	971	0
59	20240927	202000	47331305	971	971	971	971	0
60	20240927	201900	47331305	971	971	971	971	0
61	20240927	201800	47331305	971	971	971	971	0
62	20240927	201700	47331305	971	971	971	971	973
63	20240927	201600	47331305	971	971	971	971	0
64	20240927	201500	47331305	971	971	971	971	0
65	20240927	201400	47331305	971	971	971	971	0
66	20240927	201300	47331305	971	971	971	971	0
67	20240927	201200	47331305	971	971	971	971	0
68	20240927	201100	47331305	971	971	971	971	0
69	20240927	201000	47331305	971	971	971	971	0
70	20240927	200900	47331305	971	971	971	971	0
71	20240927	200800	47331305	971	971	971	971	0
72	20240927	200700	47331305	971	971	971	971	0
73	20240927	200600	47331305	971	971	971	971	0
74	20240927	200500	47331305	971	971	971	971	0
75	20240927	200400	47331305	971	971	971	971	0
76	20240927	200300	47331305	971	971	971	971	0
77	20240927	200200	47331305	971	971	971	971	0
78	20240927	200100	47331305	971	971	971	971	0
79	20240927	200000	47331305	971	971	971	971	0
80	20240927	195900	47331305	971	971	971	971	0
81	20240927	195800	47331305	971	971	971	971	0
82	20240927	195700	47331305	971	971	971	971	0
83	20240927	195600	47331305	971	971	971	971	0
84	20240927	195500	47331305	971	971	971	971	0
85	20240927	195400	47331305	971	971	971	971	0
86	20240927	195300	47331305	971	971	971	971	0
87	20240927	195200	47331305	971	971	971	971	0
88	20240927	195100	47331305	971	971	971	971	0
89	20240927	195000	47331305	971	971	971	971	0
90	20240927	194900	47331305	971	971	971	971	0
91	20240927	194800	47331305	971	971	971	971	0
92	20240927	194700	47331305	971	971	971	971	973
93	20240927	194600	47331305	971	971	971	971	0
94	20240927	194500	47331305	971	971	971	971	0
95	20240927	194400	47331305	971	971	971	971	0
96	20240927	194300	47331305	971	971	971	971	0
97	20240927	194200	47331305	971	971	971	971	0
98	20240927	194100	47331305	971	971	971	971	0
99	20240927	194000	47331305	971	971	971	971	0
100	20240927	193900	47331305	971	971	971	971	0
101	20240927	193800	47331305	971	971	971	971	0
102	20240927	193700	47331305	971	971	971	971	0
103	20240927	193600	47331305	971	971	971	971	0
104	20240927	193500	47331305	971	971	971	971	0
105	20240927	193400	47331305	971	971	971	971	0
106	20240927	193300	47331305	971	971	971	971	0
107	20240927	193200	47331305	971	971	971	971	0
108	20240927	193100	47331305	971	971	971	971	0
109	20240927	193000	47331305	971	971	971	971	0
110	20240927	192900	47331305	971	971	971	971	0
111	20240927	192800	47331305	971	971	971	971	0
112	20240927	192700	47331305	971	971	971	971	0
113	20240927	192600	47331305	971	971	971	971	0
114	20240927	192500	47331305	971	971	971	971	0
115	20240927	192400	47331305	971	971	971	971	0
116	20240927	192300	47331305	971	971	971	971	0
117	20240927	192200	47331305	971	971	971	971	0
118	20240927	192100	47331305	971	971	971	971	0
119	20240927	192000	47331305	971	971	971	971	0
120	20240927	191900	47331305	971	971	971	971	0
121	20240927	191800	47331305	971	971	971	971	0
122	20240927	191700	47331305	971	971	971	971	973
123	20240927	191600	47331305	971	971	971	971	0
124	20240927	191500	47331305	971	971	971	971	0
125	20240927	191400	47331305	971	971	971	971	0
126	20240927	191300	47331305	971	971	971	971	0
127	20240927	191200	47331305	971	971	971	971	0
128	20240927	191100	47331305	971	971	971	971	0
129	20240927	191000	47331305	971	971	971	971	0
130	20240927	190900	47331305	971	971	971	971	0
131	20240927	190800	47331305	971	971	971	971	0
132	20240927	190700	47331305	971	971	971	971	0
133	20240927	190600	47331305	971	971	971	971	0
134	20240927	190500	47331305	971	971	971	971	0
135	20240927	190400	47331305	971	971	971	971	0
136	20240927	190300	47331305	971	971	971	971	0
137	20240927	190200	47331305	971	971	971	971	0
138	20240927	190100	47331305	971	971	971	971	0
139	20240927	190000	47331305	971	971	971	971	0
140	20240927	185900	47331305	971	971	971	971	0
141	20240927	185800	47331305	971	971	971	971	0
142	20240927	185700	47331305	971	971	971	971	0
143	20240927	185600	47331305	971	971	971	971	0
144	20240927	185500	47331305	971	971	971	971	0
145	20240927	185400	47331305	971	971	971	971	0
146	20240927	185300	47331305	971	971	971	971	0
147	20240927	185200	47331305	971	971	971	971	0
148	20240927	185100	47331305	971	971	971	971	0
149	20240927	185000	47331305	971	971	971	971	0
150	20240927	184900	47331305	971	971	971	971	0
151	20240927	184800	47331305	971	971	971	971	0
152	20240927	184700	47331305	971	971	971	971	973
153	20240927	184600	47331305	971	971	971	971	0
154	20240927	184500	47331305	971	971	971	971	0
155	20240927	184400	47331305	971	971	971	971	0
156	20240927	184300	47331305	971	971	971	971	0
157	20240927	184200	47331305	971	971	971	971	0
158	20240927	184100	47331305	971	971	971	971	0
159	20240927	184000	47331305	971	971	971	971	0
160	20240927	183900	47331305	971	971	971	971	0
161	20240927	183800	47331305	971	971	971	971	0
162	20240927	183700	47331305	971	971	971	971	0
163	20240927	183600	47331305	971	971	971	971	0
164	20240927	183500	47331305	971	971	971	971	0
165	20240927	183400	47331305	971	971	971	971	0
166	20240927	183300	47331305	971	971	971	971	0
167	20240927	183200	47331305	971	971	971	971	0
168	20240927	183100	47331305	971	971	971	971	0
169	20240927	183000	47331305	971	971	971	971	0
170	20240927	182900	47331305	971	971	971	971	0
171	20240927	182800	47331305	971	971	971	971	0
172	20240927	182700	47331305	971	971	971	971	0
173	20240927	182600	47331305	971	971	971	971	0
174	20240927	182500	47331305	971	971	971	971	0
175	20240927	182400	47331305	971	971	971	971	0
176	20240927	182300	47331305	971	971	971	971	0
177	20240927	182200	47331305	971	971	971	971	0
178	20240927	182100	47331305	971	971	971	971	0
179	20240927	182000	47331305	971	971	971	971	0
180	20240927	181900	47331305	971	971	971	971	0
181	20240927	181800	47331305	971	971	971	971	0
182	20240927	181700	47331305	971	971	971	971	973
183	20240927	181600	47331305	971	971	971	971	0
184	20240927	181500	47331305	971	971	971	971	0
185	20240927	181400	47331305	971	971	971	971	0
186	20240927	181300	47331305	971	971	971	971	0
187	20240927	181200	47331305	971	971	971	971	0
188	20240927	181100	47331305	971	971	971	971	0
189	20240927	181000	47331305	971	971	971	971	0
190	20240927	180900	47331305	971	971	971	971	0
191	20240927	180800	47331305	971	971	971	971	0
192	20240927	180700	47331305	971	971	971	971	0
193	20240927	180600	47331305	971	971	971	971	0
194	20240927	180500	47331305	971	971	971	971	0
195	20240927	180400	47331305	971	971	971	971	0
196	20240927	180300	47331305	971	971	971	971	0
197	20240927	180200	47331305	971	971	971	971	0
198	20240927	180100	47331305	971	971	971	971	0
199	20240927	180000	47331305	971	971	971	971	0
200	20240927	175900	47331305	971	971	971	971	0
201	20240927	175800	47331305	971	971	971	971	0
202	20240927	175700	47331305	971	971	971	971	0
203	20240927	175600	47331305	971	971	971	971	0
204	20240927	175500	47331305	971	971	971	971	0
205	20240927	175400	47331305	971	971	971	971	0
206	20240927	175300	47331305	971	971	971	971	0
207	20240927	175200	47331305	971	971	971	971	0
208	20240927	175100	47331305	971	971	971	971	0
209	20240927	175000	47331305	971	971	971	971	0
210	20240927	174900	47331305	971	971	971	971	0
211	20240927	174800	47331305	971	971	971	971	0
212	20240927	174700	47331305	971	971	971	971	973
213	20240927	174600	47331305	971	971	971	971	0
214	20240927	174500	47331305	971	971	971	971	0
215	20240927	174400	47331305	971	971	971	971	0
216	20240927	174300	47331305	971	971	971	971	0
217	20240927	174200	47331305	971	971	971	971	0
218	20240927	174100	47331305	971	971	971	971	0
219	20240927	174000	47331305	971	971	971	971	0
220	20240927	173900	47331305	971	971	971	971	0
221	20240927	173800	47331305	971	971	971	971	0
222	20240927	173700	47331305	971	971	971	971	0
223	20240927	173600	47331305	971	971	971	971	0
224	20240927	173500	47331305	971	971	971	971	0
225	20240927	173400	47331305	971	971	971	971	0
226	20240927	173300	47331305	971	971	971	971	0
227	20240927	173200	47331305	971	971	971	971	0
228	20240927	173100	47331305	971	971	971	971	0
229	20240927	173000	47331305	971	971	971	971	0
230	20240927	172900	47331305	971	971	971	971	0
231	20240927	172800	47331305	971	971	971	971	0
232	20240927	172700	47331305	971	971	971	971	0
233	20240927	172600	47331305	971	971	971	971	0
234	20240927	172500	47331305	971	971	971	971	0
235	20240927	172400	47331305	971	971	971	971	0
236	20240927	172300	47331305	971	971	971	971	0
237	20240927	172200	47331305	971	971	971	971	0
238	20240927	172100	47331305	971	971	971	971	0
239	20240927	172000	47331305	971	971	971	971	0
240	20240927	171900	47331305	971	971	971	971	0
241	20240927	171800	47331305	971	971	971	971	0
242	20240927	171700	47331305	971	971	971	971	973
243	20240927	171600	47331305	971	971	971	971	0
244	20240927	171500	47331305	971	971	971	971	0
245	20240927	171400	47331305	971	971	971	971	0
246	20240927	171300	47331305	971	971	971	971	0
247	20240927	171200	47331305	971	971	971	971	0
248	20240927	171100	47331305	971	971	971	971	0
249	20240927	171000	47331305	971	971	971	971	0
250	20240927	170900	47331305	971	971	971	971	0
251	20240927	170800	47331305	971	971	971	971	0
252	20240927	170700	47331305	971	971	971	971	0
253	20240927	170600	47331305	971	971	971	971	0
254	20240927	170500	47331305	971	971	971	971	0
255	20240927	170400	47331305	971	971	971	971	0
256	20240927	170300	47331305	971	971	971	971	0
257	20240927	170200	47331305	971	971	971	971	0
258	20240927	170100	47331305	971	971	971	971	0
259	20240927	170000	47331305	971	971	971	971	0
260	20240927	165900	47331305	971	971	971	971	0
261	20240927	165800	47331305	971	971	971	971	0
262	20240927	165700	47331305	971	971	971	971	0
263	20240927	165600	47331305	971	971	971	971	0
264	20240927	165500	47331305	971	971	971	971	0
265	20240927	165400	47331305	971	971	971	971	0
266	20240927	165300	47331305	971	971	971	971	0
267	20240927	165200	47331305	971	971	971	971	0
268	20240927	165100	47331305	971	971	971	971	0
269	20240927	165000	47331305	971	971	971	971	0
270	20240927	164900	47331305	971	971	971	971	0
271	20240927	164800	47331305	971	971	971	971	0
272	20240927	164700	47331305	971	971	971	971	973
273	20240927	164600	47331305	971	971	971	971	0
274	20240927	164500	47331305	971	971	971	971	0
275	20240927	164400	47331305	971	971	971	971	0
276	20240927	164300	47331305	971	971	971	971	0
277	20240927	164200	47331305	971	971	971	971	0
278	20240927	164100	47331305	971	971	971	971	0
279	20240927	164000	47331305	971	971	971	971	0
280	20240927	163900	47331305	971	971	971	971	0
281	20240927	163800	47331305	971	971	971	971	0
282	20240927	163700	47331305	971	971	971	971	0
283	20240927	163600	47331305	971	971	971	971	0
284	20240927	163500	47331305	971	971	971	971	0
285	20240927	163400	47331305	971	971	971	971	0
286	20240927	163300	47331305	971	971	971	971	0
287	20240927	163200	47331305	971	971	971	971	0
288	20240927	163100	47331305	971	971	971	971	0
289	20240927	163000	47331305	971	971	971	971	0
290	20240927	162900	47331305	971	971	971	971	0
291	20240927	162800	47331305	971	971	971	971	0
292	20240927	162700	47331305	971	971	971	971	0
293	20240927	162600	47331305	971	971	971	971	0
294	20240927	162500	47331305	971	971	971	971	0
295	20240927	162400	47331305	971	971	971	971	0
296	20240927	162300	47331305	971	971	971	971	0
297	20240927	162200	47331305	971	971	971	971	0
298	20240927	162100	47331305	971	971	971	971	0
299	20240927	162000	47331305	971	971	971	971	0
300	20240927	161900	47331305	971	971	971	971	0
301	20240927	161800	47331305	971	971	971	971	0
302	20240927	161700	47331305	971	971	971	971	973
303	20240927	161600	47331305	971	971	971	971	0
304	20240927	161500	47331305	971	971	971	971	0
305	20240927	161400	47331305	971	971	971	971	0
306	20240927	161300	47331305	971	971	971	971	0
307	20240927	161200	47331305	971	971	971	971	0
308	20240927	161100	47331305	971	971	971	971	0
309	20240927	161000	47331305	971	971	971	971	0
310	20240927	160900	47331305	971	971	971	971	0
311	20240927	160800	47331305	971	971	971	971	0
312	20240927	160700	47331305	971	971	971	971	0
313	20240927	160600	47331305	971	971	971	971	0
314	20240927	160500	47331305	971	971	971	971	0
315	20240927	160400	47331305	971	971	971	971	0
316	20240927	160300	47331305	971	971	971	971	0
317	20240927	160200	47331305	971	971	971	971	0
318	20240927	160100	47331305	971	971	971	971	0
319	20240927	160000	47331305	971	971	971	971	0
320	20240927	155900	47331305	971	971	971	971	0
321	20240927	155800	47331305	971	971	971	971	0
322	20240927	155700	47331305	971	971	971	971	0
323	20240927	155600	47331305	971	971	971	971	0
324	20240927	155500	47331305	971	971	971	971	0
325	20240927	155400	47331305	971	971	971	971	0
326	20240927	155300	47331305	971	971	971	971	0
327	20240927	155200	47331305	971	971	971	971	0
328	20240927	155100	47331305	971	971	971	971	0
329	20240927	155000	47331305	971	971	971	971	0
330	20240927	154900	47331305	971	971	971	971	0
331	20240927	154800	47331305	971	971	971	971	0
332	20240927	154700	47331305	971	971	971	971	973
333	20240927	154600	47331305	971	971	971	971	0
334	20240927	154500	47331305	971	971	971	971	0
335	20240927	154400	47331305	971	971	971	971	0
336	20240927	154300	47331305	971	971	971	971	0
337	20240927	154200	47331305	971	971	971	971	0
338	20240927	154100	47331305	971	971	971	971	0
339	20240927	154000	47331305	971	971	971	971	0
340	20240927	153900	47331305	971	971	971	971	0
341	20240927	153800	47331305	971	971	971	971	0
342	20240927	153700	47331305	971	971	971	971	0
343	20240927	153600	47331305	971	971	971	971	0
344	20240927	153500	47331305	971	971	971	971	0
345	20240927	153400	47331305	971	971	971	971	0
346	20240927	153300	47331305	971	971	971	971	0
347	20240927	153200	47331305	971	971	971	971	0
348	20240927	153100	47331305	971	971	971	971	0
349	20240927	153000	47331305	971	971	971	971	973
350	20240927	152900	46386522	972	972	972	972	0
351	20240927	152800	46386522	972	972	972	972	0
352	20240927	152700	46386522	972	972	972	972	0
353	20240927	152600	46386522	972	972	972	972	0
354	20240927	152500	46386522	972	972	972	972	0
355	20240927	152400	46386522	972	972	972	972	0
356	20240927	152300	46386522	972	972	972	972	0
357	20240927	152200	46386522	972	972	972	972	0
358	20240927	152100	46386522	972	972	972	972	0
359	20240927	152000	46386522	972	972	972	972	0
360	20240927	151900	46386522	972	970	972	970	71
361	20240927	151800	46317618	972	972	972	972	0
362	20240927	151700	46317618	972	972	972	972	0
363	20240927	151600	46317618	972	972	972	972	0
364	20240927	151500	46317618	972	972	972	972	14
365	20240927	151400	46304010	972	972	972	972	0
366	20240927	151300	46304010	972	972	972	972	0
367	20240927	151200	46304010	972	972	972	972	0
368	20240927	151100	46304010	972	972	972	972	1
369	20240927	151000	46303038	973	973	973	973	0
370	20240927	150900	46303038	973	973	973	973	513
371	20240927	150800	45803889	974	974	974	974	21
372	20240927	150700	45783435	974	974	974	974	0
373	20240927	150600	45783435	974	974	974	974	1
374	20240927	150500	45782461	973	973	973	973	19
375	20240927	150400	45763974	973	973	973	973	10
376	20240927	150300	45754244	973	973	973	973	0
377	20240927	150200	45754244	973	973	973	973	0
378	20240927	150100	45754244	973	972	973	972	2
379	20240927	150000	45752299	973	973	973	973	0
380	20240927	145900	45752299	973	973	973	973	0
381	20240927	145800	45752299	973	973	973	973	0
382	20240927	145700	45752299	973	973	973	973	1
383	20240927	145600	45751326	964	964	964	964	0
384	20240927	145500	45751326	964	967	967	964	485
385	20240927	145400	45283162	967	969	969	967	441
386	20240927	145300	44856234	974	974	974	974	0
387	20240927	145200	44856234	974	970	974	970	277
388	20240927	145100	44587540	970	970	970	970	2
389	20240927	145000	44585600	975	975	975	975	1
390	20240927	144900	44584625	970	970	970	970	3
391	20240927	144800	44581715	976	976	976	976	0
392	20240927	144700	44581715	976	976	976	976	0
393	20240927	144600	44581715	976	976	976	976	0
394	20240927	144500	44581715	976	976	976	976	20
395	20240927	144400	44562195	976	976	976	976	150
396	20240927	144300	44415795	976	976	976	976	0
397	20240927	144200	44415795	976	976	976	976	0
398	20240927	144100	44415795	976	976	976	976	0
399	20240927	144000	44415795	976	976	976	976	0
400	20240927	143900	44415795	976	976	976	976	0
401	20240927	143800	44415795	976	973	976	973	10
402	20240927	143700	44406044	973	973	973	973	0
403	20240927	143600	44406044	973	973	973	973	0
404	20240927	143500	44406044	973	973	973	973	0
405	20240927	143400	44406044	973	972	973	972	2
406	20240927	143300	44404099	972	971	972	971	2
407	20240927	143200	44402156	970	970	970	970	0
408	20240927	143100	44402156	970	970	970	970	0
409	20240927	143000	44402156	970	970	970	970	5
410	20240927	142900	44397306	971	971	971	971	0
411	20240927	142800	44397306	971	971	971	971	1
412	20240927	142700	44396335	970	970	970	970	0
413	20240927	142600	44396335	970	970	970	970	0
414	20240927	142500	44396335	970	970	970	970	2
415	20240927	142400	44394395	970	970	970	970	0
416	20240927	142300	44394395	970	970	970	970	110
417	20240927	142200	44287695	970	970	970	970	0
418	20240927	142100	44287695	970	970	970	970	0
419	20240927	142000	44287695	970	970	970	970	0
420	20240927	141900	44287695	970	970	970	970	0
421	20240927	141800	44287695	970	970	970	970	0
422	20240927	141700	44287695	970	970	970	970	0
423	20240927	141600	44287695	970	970	970	970	0
424	20240927	141500	44287695	970	970	970	970	0
425	20240927	141400	44287695	970	970	970	970	0
426	20240927	141300	44287695	970	970	970	970	0
427	20240927	141200	44287695	970	970	970	970	0
428	20240927	141100	44287695	970	970	970	970	0
429	20240927	141000	44287695	970	970	970	970	0
430	20240927	140900	44287695	970	970	970	970	0
431	20240927	140800	44287695	970	970	970	970	0
432	20240927	140700	44287695	970	970	970	970	0
433	20240927	140600	44287695	970	970	970	970	492
434	20240927	140500	43810455	970	970	970	970	0
435	20240927	140400	43810455	970	970	970	970	103
436	20240927	140300	43710545	970	970	970	970	0
437	20240927	140200	43710545	970	970	970	970	10
438	20240927	140100	43700845	968	968	968	968	0
439	20240927	140000	43700845	968	969	969	968	228
440	20240927	135900	43480041	970	970	970	970	10
441	20240927	135800	43470341	970	970	970	970	0
442	20240927	135700	43470341	970	970	970	970	0
443	20240927	135600	43470341	970	970	970	970	0
444	20240927	135500	43470341	970	970	970	970	0
445	20240927	135400	43470341	970	970	970	970	0
446	20240927	135300	43470341	970	970	970	970	0
447	20240927	135200	43470341	970	970	970	970	0
448	20240927	135100	43470341	970	970	970	970	0
449	20240927	135000	43470341	970	970	970	970	0
450	20240927	134900	43470341	970	970	970	970	0
451	20240927	134800	43470341	970	970	970	970	0
452	20240927	134700	43470341	970	970	970	970	0
453	20240927	134600	43470341	970	970	970	970	0
454	20240927	134500	43470341	970	970	970	970	1000
455	20240927	134400	42500341	970	970	970	970	13
456	20240927	134300	42487731	970	970	970	970	0
457	20240927	134200	42487731	970	970	970	970	0
458	20240927	134100	42487731	970	970	970	970	0
459	20240927	134000	42487731	970	970	970	970	0
460	20240927	133900	42487731	970	970	970	970	0
461	20240927	133800	42487731	970	970	970	970	0
462	20240927	133700	42487731	970	970	970	970	40
463	20240927	133600	42448931	970	970	970	970	0
464	20240927	133500	42448931	970	970	970	970	0
465	20240927	133400	42448931	970	970	970	970	0
466	20240927	133300	42448931	970	970	970	970	0
467	20240927	133200	42448931	970	968	970	968	9
468	20240927	133100	42440215	970	969	970	968	904
469	20240927	133000	41564240	970	970	970	970	864
470	20240927	132900	40726160	971	973	973	971	7772
471	20240927	132800	33175420	977	977	977	977	0
472	20240927	132700	33175420	977	977	977	977	0
473	20240927	132600	33175420	977	977	977	977	0
474	20240927	132500	33175420	977	977	977	977	0
475	20240927	132400	33175420	977	977	977	977	0
476	20240927	132300	33175420	977	977	977	977	0
477	20240927	132200	33175420	977	977	977	977	1
478	20240927	132100	33174443	975	975	975	975	1
479	20240927	132000	33173468	974	974	974	974	922
480	20240927	131900	32275440	975	975	975	975	327
481	20240927	131800	31956615	978	978	978	978	0
482	20240927	131700	31956615	978	978	978	978	0
483	20240927	131600	31956615	978	978	978	978	0
484	20240927	131500	31956615	978	978	978	978	0
485	20240927	131400	31956615	978	978	978	978	0
486	20240927	131300	31956615	978	978	978	978	0
487	20240927	131200	31956615	978	978	978	978	0
488	20240927	131100	31956615	978	978	978	978	0
489	20240927	131000	31956615	978	978	978	978	0
490	20240927	130900	31956615	978	978	978	978	0
491	20240927	130800	31956615	978	978	978	978	0
492	20240927	130700	31956615	978	978	978	978	0
493	20240927	130600	31956615	978	978	978	978	0
494	20240927	130500	31956615	978	978	978	978	11
495	20240927	130400	31945857	978	978	978	978	0
496	20240927	130300	31945857	978	978	978	978	0
497	20240927	130200	31945857	978	978	978	978	0
498	20240927	130100	31945857	978	978	978	978	0
499	20240927	130000	31945857	978	978	978	978	1
500	20240927	125900	31944879	978	978	978	978	205
501	20240927	125800	31744389	978	978	978	978	0
502	20240927	125700	31744389	978	978	978	978	0
503	20240927	125600	31744389	978	978	978	978	0
504	20240927	125500	31744389	978	974	978	974	645
505	20240927	125400	31116155	974	977	977	974	199
506	20240927	125300	30922136	977	977	977	977	301
507	20240927	125200	30628059	978	978	978	978	0
508	20240927	125100	30628059	978	977	978	977	498
509	20240927	125000	30141016	978	978	978	978	0
510	20240927	124900	30141016	978	978	978	978	0
511	20240927	124800	30141016	978	978	978	978	0
512	20240927	124700	30141016	978	978	978	978	70
513	20240927	124600	30072556	978	978	978	978	0
514	20240927	124500	30072556	978	978	978	978	0
515	20240927	124400	30072556	978	978	978	978	1
516	20240927	124300	30071578	977	977	977	977	0
517	20240927	124200	30071578	977	977	977	977	301
518	20240927	124100	29777501	977	977	977	977	0
519	20240927	124000	29777501	977	977	977	977	0
520	20240927	123900	29777501	977	977	977	977	99
521	20240927	123800	29680778	977	978	978	977	2
522	20240927	123700	29678823	977	977	977	977	93
523	20240927	123600	29587962	978	978	978	978	0
524	20240927	123500	29587962	978	978	978	978	0
525	20240927	123400	29587962	978	978	978	978	1
526	20240927	123300	29586984	978	977	978	977	4
527	20240927	123200	29583075	977	977	977	977	6
528	20240927	123100	29577213	978	978	978	978	0
529	20240927	123000	29577213	978	978	978	978	0
530	20240927	122900	29577213	978	978	978	978	0
531	20240927	122800	29577213	978	978	978	978	1
532	20240927	122700	29576235	977	977	977	977	0
533	20240927	122600	29576235	977	977	977	977	12
534	20240927	122500	29564511	978	978	978	978	0
535	20240927	122400	29564511	978	978	978	978	0
536	20240927	122300	29564511	978	978	978	978	0
537	20240927	122200	29564511	978	978	978	978	0
538	20240927	122100	29564511	978	978	978	978	0
539	20240927	122000	29564511	978	978	978	978	500
540	20240927	121900	29075511	978	978	978	978	0
541	20240927	121800	29075511	978	978	978	978	0
542	20240927	121700	29075511	978	978	978	978	0
543	20240927	121600	29075511	978	978	978	978	1
544	20240927	121500	29074533	978	978	978	978	0
545	20240927	121400	29074533	978	978	978	978	100
546	20240927	121300	28976733	978	978	978	978	0
547	20240927	121200	28976733	978	978	978	978	1
548	20240927	121100	28975755	977	977	977	977	0
549	20240927	121000	28975755	977	977	977	977	0
550	20240927	120900	28975755	977	977	977	977	478
551	20240927	120800	28508749	977	977	977	977	22
552	20240927	120700	28487255	978	978	978	978	0
553	20240927	120600	28487255	978	978	978	978	0
554	20240927	120500	28487255	978	978	978	978	0
555	20240927	120400	28487255	978	978	978	978	0
556	20240927	120300	28487255	978	978	978	978	0
557	20240927	120200	28487255	978	978	978	978	0
558	20240927	120100	28487255	978	978	978	978	0
559	20240927	120000	28487255	978	978	978	978	0
560	20240927	115900	28487255	978	978	978	978	0
561	20240927	115800	28487255	978	978	978	978	0
562	20240927	115700	28487255	978	978	978	978	169
563	20240927	115600	28321973	978	978	978	978	0
564	20240927	115500	28321973	978	978	978	978	1
565	20240927	115400	28320995	972	972	972	972	2
566	20240927	115300	28319051	978	978	978	978	0
567	20240927	115200	28319051	978	978	978	978	9
568	20240927	115100	28310249	978	978	978	978	0
569	20240927	115000	28310249	978	978	978	978	500
570	20240927	114900	27821249	978	978	978	977	501
571	20240927	114800	27331322	972	972	972	972	2
572	20240927	114700	27329378	978	978	978	978	0
573	20240927	114600	27329378	978	975	978	975	478
574	20240927	114500	26862962	975	975	975	975	0
575	20240927	114400	26862962	975	975	975	975	835
576	20240927	114300	26048837	971	971	971	971	2
577	20240927	114200	26046895	974	974	974	974	0
578	20240927	114100	26046895	974	974	974	974	20
579	20240927	114000	26027415	974	974	974	974	1
580	20240927	113900	26026441	971	971	971	971	0
581	20240927	113800	26026441	971	971	971	971	0
582	20240927	113700	26026441	971	974	974	971	27
583	20240927	113600	26000149	975	975	975	975	1
584	20240927	113500	25999174	975	973	975	973	3330
585	20240927	113400	22757528	970	970	970	970	400
586	20240927	113300	22369528	973	973	973	973	100
587	20240927	113200	22272228	973	970	973	970	3
588	20240927	113100	22269315	973	973	973	973	0
589	20240927	113000	22269315	973	973	973	973	0
590	20240927	112900	22269315	973	970	973	970	18
591	20240927	112800	22251852	973	973	973	973	0
592	20240927	112700	22251852	973	973	973	973	1
593	20240927	112600	22250879	970	970	970	970	2
594	20240927	112500	22248939	973	973	973	973	0
595	20240927	112400	22248939	973	973	973	973	0
596	20240927	112300	22248939	973	973	973	973	0
597	20240927	112200	22248939	973	970	973	970	56
598	20240927	112100	22194616	973	973	973	973	1
599	20240927	112000	22193643	970	970	970	970	2
600	20240927	111900	22191703	973	973	973	973	0
601	20240927	111800	22191703	973	973	973	973	0
602	20240927	111700	22191703	973	973	973	973	0
603	20240927	111600	22191703	973	970	973	970	3
604	20240927	111500	22188787	973	970	973	970	3
605	20240927	111400	22185874	973	973	973	973	0
606	20240927	111300	22185874	973	973	973	973	0
607	20240927	111200	22185874	973	973	973	973	0
608	20240927	111100	22185874	973	973	973	973	0
609	20240927	111000	22185874	973	973	973	973	0
610	20240927	110900	22185874	973	972	973	970	394
611	20240927	110800	21802906	972	972	972	972	50
612	20240927	110700	21754306	972	972	972	972	0
613	20240927	110600	21754306	972	972	972	972	0
614	20240927	110500	21754306	972	972	972	972	0
615	20240927	110400	21754306	972	972	972	972	1
616	20240927	110300	21753334	970	970	970	970	2
617	20240927	110200	21751394	972	972	972	972	0
618	20240927	110100	21751394	972	971	972	970	1001
619	20240927	110000	20780195	971	971	971	971	0
620	20240927	105900	20780195	971	973	973	971	537
621	20240927	105800	20258766	971	971	971	971	2
622	20240927	105700	20256824	973	973	973	973	0
623	20240927	105600	20256824	973	973	973	973	0
624	20240927	105500	20256824	973	973	973	973	1
625	20240927	105400	20255851	971	971	971	971	0
626	20240927	105300	20255851	971	971	971	971	0
627	20240927	105200	20255851	971	971	971	971	2
628	20240927	105100	20253909	973	973	973	973	0
629	20240927	105000	20253909	973	973	973	973	0
630	20240927	104900	20253909	973	973	973	973	0
631	20240927	104800	20253909	973	973	973	973	0
632	20240927	104700	20253909	973	973	973	973	1
633	20240927	104600	20252936	971	971	971	971	2
634	20240927	104500	20250994	971	971	971	971	0
635	20240927	104400	20250994	971	971	971	971	0
636	20240927	104300	20250994	971	971	971	971	0
637	20240927	104200	20250994	971	971	971	971	0
638	20240927	104100	20250994	971	971	971	971	4
639	20240927	104000	20247110	971	971	971	971	247
640	20240927	103900	20007273	971	971	971	971	0
641	20240927	103800	20007273	971	971	971	971	0
642	20240927	103700	20007273	971	971	971	971	0
643	20240927	103600	20007273	971	971	971	971	0
644	20240927	103500	20007273	971	971	971	971	2
645	20240927	103400	20005331	973	970	973	970	25
646	20240927	103300	19981078	970	970	970	970	96
647	20240927	103200	19887958	970	970	970	970	502
648	20240927	103100	19401018	973	973	973	973	1
649	20240927	103000	19400045	970	970	970	970	0
650	20240927	102900	19400045	970	970	970	970	2
651	20240927	102800	19398105	973	973	973	973	1
652	20240927	102700	19397132	970	970	970	970	500
653	20240927	102600	18912132	973	973	973	973	129
654	20240927	102500	18786615	973	973	973	973	58
655	20240927	102400	18730181	974	973	974	973	54
656	20240927	102300	18677637	973	973	973	973	0
657	20240927	102200	18677637	973	970	973	970	6082
658	20240927	102100	12761894	969	969	969	969	10
659	20240927	102000	12752204	969	969	969	969	0
660	20240927	101900	12752204	969	969	969	969	482
661	20240927	101800	12285146	967	968	968	967	32
662	20240927	101700	12254172	967	967	967	967	1163
663	20240927	101600	11129551	963	963	963	963	0
664	20240927	101500	11129551	963	963	963	963	0
665	20240927	101400	11129551	963	963	963	963	0
666	20240927	101300	11129551	963	963	963	963	263
667	20240927	101200	10876282	963	963	963	963	2
668	20240927	101100	10874356	967	967	967	967	0
669	20240927	101000	10874356	967	967	967	967	0
670	20240927	100900	10874356	967	967	967	967	0
671	20240927	100800	10874356	967	967	967	967	0
672	20240927	100700	10874356	967	963	967	963	3
673	20240927	100600	10871463	967	967	967	967	0
674	20240927	100500	10871463	967	967	967	967	100
675	20240927	100400	10774763	967	967	967	967	11
676	20240927	100300	10764126	967	967	967	967	0
677	20240927	100200	10764126	967	967	967	967	0
678	20240927	100100	10764126	967	967	967	963	4
679	20240927	100000	10760266	967	967	967	967	0
680	20240927	095900	10760266	967	967	967	967	0
681	20240927	095800	10760266	967	967	967	967	0
682	20240927	095700	10760266	967	967	967	967	1
683	20240927	095600	10759299	967	967	967	967	1
684	20240927	095500	10758332	963	963	963	963	3
685	20240927	095400	10755443	967	967	967	967	0
686	20240927	095300	10755443	967	967	967	967	0
687	20240927	095200	10755443	967	967	967	967	0
688	20240927	095100	10755443	967	967	967	967	1
689	20240927	095000	10754476	963	963	963	963	4
690	20240927	094900	10750624	967	967	967	967	30
691	20240927	094800	10721614	967	963	967	963	2500
692	20240927	094700	8314110	964	964	964	964	0
693	20240927	094600	8314110	964	964	964	964	0
694	20240927	094500	8314110	964	964	964	964	1
695	20240927	094400	8313146	956	956	956	956	3
696	20240927	094300	8310278	965	965	965	965	12
697	20240927	094200	8298698	967	967	967	967	0
698	20240927	094100	8298698	967	967	967	967	17
699	20240927	094000	8282259	967	955	967	954	2293
700	20240927	093900	6094426	955	955	955	955	0
701	20240927	093800	6094426	955	955	955	955	3
702	20240927	093700	6091561	956	956	956	956	0
703	20240927	093600	6091561	956	957	957	956	357
704	20240927	093500	5750177	957	957	957	957	0
705	20240927	093400	5750177	957	957	957	957	1
706	20240927	093300	5749220	957	965	965	957	13
707	20240927	093200	5736697	965	965	965	965	8
708	20240927	093100	5728977	967	967	967	967	0
709	20240927	093000	5728977	967	967	967	967	0
710	20240927	092900	5728977	967	967	967	967	1
711	20240927	092800	5728010	967	967	967	967	0
712	20240927	092700	5728010	967	958	967	957	4
713	20240927	092600	5724171	966	966	966	966	10
714	20240927	092500	5714511	969	964	969	964	290
715	20240927	092400	5434540	964	964	964	964	50
716	20240927	092300	5386340	964	956	964	956	94
717	20240927	092200	5295794	956	963	963	956	3
718	20240927	092100	5292919	956	956	956	956	3
719	20240927	092000	5290051	963	957	963	957	1394
720	20240927	091900	3955363	957	957	957	957	0
721	20240927	091800	3955363	957	957	957	957	0
722	20240927	091700	3955363	957	957	957	957	20
723	20240927	091600	3936223	957	957	957	954	5
724	20240927	091500	3931447	955	955	955	955	288
725	20240927	091400	3656407	955	955	955	955	324
726	20240927	091300	3346987	955	955	955	955	38
727	20240927	091200	3310697	955	956	956	955	350
728	20240927	091100	2976320	957	956	957	955	1001
729	20240927	091000	2020317	956	957	957	956	18
730	20240927	090900	2003094	957	957	957	957	1
731	20240927	090800	2002137	957	957	957	957	11
732	20240927	090700	1991610	956	957	957	956	11
733	20240927	090600	1981084	957	957	957	957	0
734	20240927	090500	1981084	957	957	957	957	33
735	20240927	090400	1949503	957	957	957	957	0
736	20240927	090300	1949503	957	957	957	957	0
737	20240927	090200	1949503	957	957	957	957	5
738	20240927	090100	1944718	957	957	957	957	320
739	20240927	090000	1638478	958	963	963	958	1702