KissMeData/273060/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210200	49801512	912	912	912	912	6054
3	20240925	210100	49801512	912	912	912	912	0
4	20240925	210000	49801512	912	912	912	912	0
5	20240925	205900	49801512	912	912	912	912	0
6	20240925	205800	49801512	912	912	912	912	0
7	20240925	205700	49801512	912	912	912	912	0
8	20240925	205600	49801512	912	912	912	912	0
9	20240925	205500	49801512	912	912	912	912	0
10	20240925	205400	49801512	912	912	912	912	0
11	20240925	205300	49801512	912	912	912	912	0
12	20240925	205200	49801512	912	912	912	912	0
13	20240925	205100	49801512	912	912	912	912	0
14	20240925	205000	49801512	912	912	912	912	0
15	20240925	204900	49801512	912	912	912	912	0
16	20240925	204800	49801512	912	912	912	912	0
17	20240925	204700	49801512	912	912	912	912	0
18	20240925	204600	49801512	912	912	912	912	0
19	20240925	204500	49801512	912	912	912	912	0
20	20240925	204400	49801512	912	912	912	912	0
21	20240925	204300	49801512	912	912	912	912	0
22	20240925	204200	49801512	912	912	912	912	0
23	20240925	204100	49801512	912	912	912	912	0
24	20240925	204000	49801512	912	912	912	912	0
25	20240925	203900	49801512	912	912	912	912	0
26	20240925	203800	49801512	912	912	912	912	0
27	20240925	203700	49801512	912	912	912	912	0
28	20240925	203600	49801512	912	912	912	912	0
29	20240925	203500	49801512	912	912	912	912	0
30	20240925	203400	49801512	912	912	912	912	0
31	20240925	203300	49801512	912	912	912	912	0
32	20240925	203200	49801512	912	912	912	912	6054
33	20240925	203100	49801512	912	912	912	912	0
34	20240925	203000	49801512	912	912	912	912	0
35	20240925	202900	49801512	912	912	912	912	0
36	20240925	202800	49801512	912	912	912	912	0
37	20240925	202700	49801512	912	912	912	912	0
38	20240925	202600	49801512	912	912	912	912	0
39	20240925	202500	49801512	912	912	912	912	0
40	20240925	202400	49801512	912	912	912	912	0
41	20240925	202300	49801512	912	912	912	912	0
42	20240925	202200	49801512	912	912	912	912	0
43	20240925	202100	49801512	912	912	912	912	0
44	20240925	202000	49801512	912	912	912	912	0
45	20240925	201900	49801512	912	912	912	912	0
46	20240925	201800	49801512	912	912	912	912	0
47	20240925	201700	49801512	912	912	912	912	0
48	20240925	201600	49801512	912	912	912	912	0
49	20240925	201500	49801512	912	912	912	912	0
50	20240925	201400	49801512	912	912	912	912	0
51	20240925	201300	49801512	912	912	912	912	0
52	20240925	201200	49801512	912	912	912	912	0
53	20240925	201100	49801512	912	912	912	912	0
54	20240925	201000	49801512	912	912	912	912	0
55	20240925	200900	49801512	912	912	912	912	0
56	20240925	200800	49801512	912	912	912	912	0
57	20240925	200700	49801512	912	912	912	912	0
58	20240925	200600	49801512	912	912	912	912	0
59	20240925	200500	49801512	912	912	912	912	0
60	20240925	200400	49801512	912	912	912	912	0
61	20240925	200300	49801512	912	912	912	912	0
62	20240925	200200	49801512	912	912	912	912	6054
63	20240925	200100	49801512	912	912	912	912	0
64	20240925	200000	49801512	912	912	912	912	0
65	20240925	195900	49801512	912	912	912	912	0
66	20240925	195800	49801512	912	912	912	912	0
67	20240925	195700	49801512	912	912	912	912	0
68	20240925	195600	49801512	912	912	912	912	0
69	20240925	195500	49801512	912	912	912	912	0
70	20240925	195400	49801512	912	912	912	912	0
71	20240925	195300	49801512	912	912	912	912	0
72	20240925	195200	49801512	912	912	912	912	0
73	20240925	195100	49801512	912	912	912	912	0
74	20240925	195000	49801512	912	912	912	912	0
75	20240925	194900	49801512	912	912	912	912	0
76	20240925	194800	49801512	912	912	912	912	0
77	20240925	194700	49801512	912	912	912	912	0
78	20240925	194600	49801512	912	912	912	912	0
79	20240925	194500	49801512	912	912	912	912	0
80	20240925	194400	49801512	912	912	912	912	0
81	20240925	194300	49801512	912	912	912	912	0
82	20240925	194200	49801512	912	912	912	912	0
83	20240925	194100	49801512	912	912	912	912	0
84	20240925	194000	49801512	912	912	912	912	0
85	20240925	193900	49801512	912	912	912	912	0
86	20240925	193800	49801512	912	912	912	912	0
87	20240925	193700	49801512	912	912	912	912	0
88	20240925	193600	49801512	912	912	912	912	0
89	20240925	193500	49801512	912	912	912	912	0
90	20240925	193400	49801512	912	912	912	912	0
91	20240925	193300	49801512	912	912	912	912	0
92	20240925	193200	49801512	912	912	912	912	6054
93	20240925	193100	49801512	912	912	912	912	0
94	20240925	193000	49801512	912	912	912	912	0
95	20240925	192900	49801512	912	912	912	912	0
96	20240925	192800	49801512	912	912	912	912	0
97	20240925	192700	49801512	912	912	912	912	0
98	20240925	192600	49801512	912	912	912	912	0
99	20240925	192500	49801512	912	912	912	912	0
100	20240925	192400	49801512	912	912	912	912	0
101	20240925	192300	49801512	912	912	912	912	0
102	20240925	192200	49801512	912	912	912	912	0
103	20240925	192100	49801512	912	912	912	912	0
104	20240925	192000	49801512	912	912	912	912	0
105	20240925	191900	49801512	912	912	912	912	0
106	20240925	191800	49801512	912	912	912	912	0
107	20240925	191700	49801512	912	912	912	912	0
108	20240925	191600	49801512	912	912	912	912	0
109	20240925	191500	49801512	912	912	912	912	0
110	20240925	191400	49801512	912	912	912	912	0
111	20240925	191300	49801512	912	912	912	912	0
112	20240925	191200	49801512	912	912	912	912	0
113	20240925	191100	49801512	912	912	912	912	0
114	20240925	191000	49801512	912	912	912	912	0
115	20240925	190900	49801512	912	912	912	912	0
116	20240925	190800	49801512	912	912	912	912	0
117	20240925	190700	49801512	912	912	912	912	0
118	20240925	190600	49801512	912	912	912	912	0
119	20240925	190500	49801512	912	912	912	912	0
120	20240925	190400	49801512	912	912	912	912	0
121	20240925	190300	49801512	912	912	912	912	0
122	20240925	190200	49801512	912	912	912	912	6054
123	20240925	190100	49801512	912	912	912	912	0
124	20240925	190000	49801512	912	912	912	912	0
125	20240925	185900	49801512	912	912	912	912	0
126	20240925	185800	49801512	912	912	912	912	0
127	20240925	185700	49801512	912	912	912	912	0
128	20240925	185600	49801512	912	912	912	912	0
129	20240925	185500	49801512	912	912	912	912	0
130	20240925	185400	49801512	912	912	912	912	0
131	20240925	185300	49801512	912	912	912	912	0
132	20240925	185200	49801512	912	912	912	912	0
133	20240925	185100	49801512	912	912	912	912	0
134	20240925	185000	49801512	912	912	912	912	0
135	20240925	184900	49801512	912	912	912	912	0
136	20240925	184800	49801512	912	912	912	912	0
137	20240925	184700	49801512	912	912	912	912	0
138	20240925	184600	49801512	912	912	912	912	0
139	20240925	184500	49801512	912	912	912	912	0
140	20240925	184400	49801512	912	912	912	912	0
141	20240925	184300	49801512	912	912	912	912	0
142	20240925	184200	49801512	912	912	912	912	0
143	20240925	184100	49801512	912	912	912	912	0
144	20240925	184000	49801512	912	912	912	912	0
145	20240925	183900	49801512	912	912	912	912	0
146	20240925	183800	49801512	912	912	912	912	0
147	20240925	183700	49801512	912	912	912	912	0
148	20240925	183600	49801512	912	912	912	912	0
149	20240925	183500	49801512	912	912	912	912	0
150	20240925	183400	49801512	912	912	912	912	0
151	20240925	183300	49801512	912	912	912	912	0
152	20240925	183200	49801512	912	912	912	912	6054
153	20240925	183100	49801512	912	912	912	912	0
154	20240925	183000	49801512	912	912	912	912	0
155	20240925	182900	49801512	912	912	912	912	0
156	20240925	182800	49801512	912	912	912	912	0
157	20240925	182700	49801512	912	912	912	912	0
158	20240925	182600	49801512	912	912	912	912	0
159	20240925	182500	49801512	912	912	912	912	0
160	20240925	182400	49801512	912	912	912	912	0
161	20240925	182300	49801512	912	912	912	912	0
162	20240925	182200	49801512	912	912	912	912	0
163	20240925	182100	49801512	912	912	912	912	0
164	20240925	182000	49801512	912	912	912	912	0
165	20240925	181900	49801512	912	912	912	912	0
166	20240925	181800	49801512	912	912	912	912	0
167	20240925	181700	49801512	912	912	912	912	0
168	20240925	181600	49801512	912	912	912	912	0
169	20240925	181500	49801512	912	912	912	912	0
170	20240925	181400	49801512	912	912	912	912	0
171	20240925	181300	49801512	912	912	912	912	0
172	20240925	181200	49801512	912	912	912	912	0
173	20240925	181100	49801512	912	912	912	912	0
174	20240925	181000	49801512	912	912	912	912	0
175	20240925	180900	49801512	912	912	912	912	0
176	20240925	180800	49801512	912	912	912	912	0
177	20240925	180700	49801512	912	912	912	912	0
178	20240925	180600	49801512	912	912	912	912	0
179	20240925	180500	49801512	912	912	912	912	0
180	20240925	180400	49801512	912	912	912	912	0
181	20240925	180300	49801512	912	912	912	912	0
182	20240925	180200	49801512	912	912	912	912	6054
183	20240925	180100	49801512	912	912	912	912	0
184	20240925	180000	49801512	912	912	912	912	0
185	20240925	175900	49801512	912	912	912	912	0
186	20240925	175800	49801512	912	912	912	912	0
187	20240925	175700	49801512	912	912	912	912	0
188	20240925	175600	49801512	912	912	912	912	0
189	20240925	175500	49801512	912	912	912	912	0
190	20240925	175400	49801512	912	912	912	912	0
191	20240925	175300	49801512	912	912	912	912	0
192	20240925	175200	49801512	912	912	912	912	0
193	20240925	175100	49801512	912	912	912	912	0
194	20240925	175000	49801512	912	912	912	912	0
195	20240925	174900	49801512	912	912	912	912	0
196	20240925	174800	49801512	912	912	912	912	0
197	20240925	174700	49801512	912	912	912	912	0
198	20240925	174600	49801512	912	912	912	912	0
199	20240925	174500	49801512	912	912	912	912	0
200	20240925	174400	49801512	912	912	912	912	0
201	20240925	174300	49801512	912	912	912	912	0
202	20240925	174200	49801512	912	912	912	912	0
203	20240925	174100	49801512	912	912	912	912	0
204	20240925	174000	49801512	912	912	912	912	0
205	20240925	173900	49801512	912	912	912	912	0
206	20240925	173800	49801512	912	912	912	912	0
207	20240925	173700	49801512	912	912	912	912	0
208	20240925	173600	49801512	912	912	912	912	0
209	20240925	173500	49801512	912	912	912	912	0
210	20240925	173400	49801512	912	912	912	912	0
211	20240925	173300	49801512	912	912	912	912	0
212	20240925	173200	49801512	912	912	912	912	6054
213	20240925	173100	49801512	912	912	912	912	0
214	20240925	173000	49801512	912	912	912	912	0
215	20240925	172900	49801512	912	912	912	912	0
216	20240925	172800	49801512	912	912	912	912	0
217	20240925	172700	49801512	912	912	912	912	0
218	20240925	172600	49801512	912	912	912	912	0
219	20240925	172500	49801512	912	912	912	912	0
220	20240925	172400	49801512	912	912	912	912	0
221	20240925	172300	49801512	912	912	912	912	0
222	20240925	172200	49801512	912	912	912	912	0
223	20240925	172100	49801512	912	912	912	912	0
224	20240925	172000	49801512	912	912	912	912	0
225	20240925	171900	49801512	912	912	912	912	0
226	20240925	171800	49801512	912	912	912	912	0
227	20240925	171700	49801512	912	912	912	912	0
228	20240925	171600	49801512	912	912	912	912	0
229	20240925	171500	49801512	912	912	912	912	0
230	20240925	171400	49801512	912	912	912	912	0
231	20240925	171300	49801512	912	912	912	912	0
232	20240925	171200	49801512	912	912	912	912	0
233	20240925	171100	49801512	912	912	912	912	0
234	20240925	171000	49801512	912	912	912	912	0
235	20240925	170900	49801512	912	912	912	912	0
236	20240925	170800	49801512	912	912	912	912	0
237	20240925	170700	49801512	912	912	912	912	0
238	20240925	170600	49801512	912	912	912	912	0
239	20240925	170500	49801512	912	912	912	912	0
240	20240925	170400	49801512	912	912	912	912	0
241	20240925	170300	49801512	912	912	912	912	0
242	20240925	170200	49801512	912	912	912	912	6054
243	20240925	170100	49801512	912	912	912	912	0
244	20240925	170000	49801512	912	912	912	912	0
245	20240925	165900	49801512	912	912	912	912	0
246	20240925	165800	49801512	912	912	912	912	0
247	20240925	165700	49801512	912	912	912	912	0
248	20240925	165600	49801512	912	912	912	912	0
249	20240925	165500	49801512	912	912	912	912	0
250	20240925	165400	49801512	912	912	912	912	0
251	20240925	165300	49801512	912	912	912	912	0
252	20240925	165200	49801512	912	912	912	912	0
253	20240925	165100	49801512	912	912	912	912	0
254	20240925	165000	49801512	912	912	912	912	0
255	20240925	164900	49801512	912	912	912	912	0
256	20240925	164800	49801512	912	912	912	912	0
257	20240925	164700	49801512	912	912	912	912	0
258	20240925	164600	49801512	912	912	912	912	0
259	20240925	164500	49801512	912	912	912	912	0
260	20240925	164400	49801512	912	912	912	912	0
261	20240925	164300	49801512	912	912	912	912	0
262	20240925	164200	49801512	912	912	912	912	0
263	20240925	164100	49801512	912	912	912	912	0
264	20240925	164000	49801512	912	912	912	912	0
265	20240925	163900	49801512	912	912	912	912	0
266	20240925	163800	49801512	912	912	912	912	0
267	20240925	163700	49801512	912	912	912	912	0
268	20240925	163600	49801512	912	912	912	912	0
269	20240925	163500	49801512	912	912	912	912	0
270	20240925	163400	49801512	912	912	912	912	0
271	20240925	163300	49801512	912	912	912	912	0
272	20240925	163200	49801512	912	912	912	912	6054
273	20240925	163100	49801512	912	912	912	912	0
274	20240925	163000	49801512	912	912	912	912	0
275	20240925	162900	49801512	912	912	912	912	0
276	20240925	162800	49801512	912	912	912	912	0
277	20240925	162700	49801512	912	912	912	912	0
278	20240925	162600	49801512	912	912	912	912	0
279	20240925	162500	49801512	912	912	912	912	0
280	20240925	162400	49801512	912	912	912	912	0
281	20240925	162300	49801512	912	912	912	912	0
282	20240925	162200	49801512	912	912	912	912	0
283	20240925	162100	49801512	912	912	912	912	0
284	20240925	162000	49801512	912	912	912	912	0
285	20240925	161900	49801512	912	912	912	912	0
286	20240925	161800	49801512	912	912	912	912	0
287	20240925	161700	49801512	912	912	912	912	0
288	20240925	161600	49801512	912	912	912	912	0
289	20240925	161500	49801512	912	912	912	912	0
290	20240925	161400	49801512	912	912	912	912	0
291	20240925	161300	49801512	912	912	912	912	0
292	20240925	161200	49801512	912	912	912	912	0
293	20240925	161100	49801512	912	912	912	912	0
294	20240925	161000	49801512	912	912	912	912	0
295	20240925	160900	49801512	912	912	912	912	0
296	20240925	160800	49801512	912	912	912	912	0
297	20240925	160700	49801512	912	912	912	912	0
298	20240925	160600	49801512	912	912	912	912	0
299	20240925	160500	49801512	912	912	912	912	0
300	20240925	160400	49801512	912	912	912	912	0
301	20240925	160300	49801512	912	912	912	912	0
302	20240925	160200	49801512	912	912	912	912	6054
303	20240925	160100	49801512	912	912	912	912	0
304	20240925	160000	49801512	912	912	912	912	0
305	20240925	155900	49801512	912	912	912	912	0
306	20240925	155800	49801512	912	912	912	912	0
307	20240925	155700	49801512	912	912	912	912	0
308	20240925	155600	49801512	912	912	912	912	0
309	20240925	155500	49801512	912	912	912	912	0
310	20240925	155400	49801512	912	912	912	912	0
311	20240925	155300	49801512	912	912	912	912	0
312	20240925	155200	49801512	912	912	912	912	0
313	20240925	155100	49801512	912	912	912	912	0
314	20240925	155000	49801512	912	912	912	912	0
315	20240925	154900	49801512	912	912	912	912	0
316	20240925	154800	49801512	912	912	912	912	0
317	20240925	154700	49801512	912	912	912	912	0
318	20240925	154600	49801512	912	912	912	912	0
319	20240925	154500	49801512	912	912	912	912	0
320	20240925	154400	49801512	912	912	912	912	0
321	20240925	154300	49801512	912	912	912	912	0
322	20240925	154200	49801512	912	912	912	912	0
323	20240925	154100	49801512	912	912	912	912	0
324	20240925	154000	49801512	912	912	912	912	0
325	20240925	153900	49801512	912	912	912	912	0
326	20240925	153800	49801512	912	912	912	912	0
327	20240925	153700	49801512	912	912	912	912	0
328	20240925	153600	49801512	912	912	912	912	0
329	20240925	153500	49801512	912	912	912	912	0
330	20240925	153400	49801512	912	912	912	912	0
331	20240925	153300	49801512	912	912	912	912	0
332	20240925	153200	49801512	912	912	912	912	6054
333	20240925	153100	49801512	912	912	912	912	0
334	20240925	153000	49801512	912	912	912	912	6054
335	20240925	152900	44280264	916	916	916	916	0
336	20240925	152800	44280264	916	916	916	916	0
337	20240925	152700	44280264	916	916	916	916	0
338	20240925	152600	44280264	916	916	916	916	0
339	20240925	152500	44280264	916	916	916	916	0
340	20240925	152400	44280264	916	916	916	916	0
341	20240925	152300	44280264	916	916	916	916	0
342	20240925	152200	44280264	916	916	916	916	0
343	20240925	152100	44280264	916	916	916	916	0
344	20240925	152000	44280264	916	916	916	916	0
345	20240925	151900	44280264	916	916	916	916	0
346	20240925	151800	44280264	916	916	916	916	0
347	20240925	151700	44280264	916	916	916	916	1
348	20240925	151600	44279348	913	913	913	913	0
349	20240925	151500	44279348	913	913	913	913	0
350	20240925	151400	44279348	913	913	913	913	0
351	20240925	151300	44279348	913	913	913	913	0
352	20240925	151200	44279348	913	913	913	913	277
353	20240925	151100	44026447	913	913	913	913	1
354	20240925	151000	44025534	912	912	912	912	0
355	20240925	150900	44025534	912	912	912	912	0
356	20240925	150800	44025534	912	912	912	912	0
357	20240925	150700	44025534	912	912	912	912	31
358	20240925	150600	43997262	911	911	911	911	1082
359	20240925	150500	43011560	912	912	912	912	600
360	20240925	150400	42464360	912	913	913	912	721
361	20240925	150300	41806733	913	915	915	913	2615
362	20240925	150200	39417149	914	914	914	914	20
363	20240925	150100	39398869	911	919	919	911	8081
364	20240925	150000	32016070	923	923	923	923	0
365	20240925	145900	32016070	923	923	923	923	1
366	20240925	145800	32015147	919	919	919	919	0
367	20240925	145700	32015147	919	922	922	919	800
368	20240925	145600	31279857	922	922	922	922	6
369	20240925	145500	31274325	923	921	923	921	29
370	20240925	145400	31247614	921	921	921	921	27
371	20240925	145300	31222747	921	922	922	919	319
372	20240925	145200	30929218	923	921	923	920	85
373	20240925	145100	30850887	920	922	922	920	91
374	20240925	145000	30767093	924	924	924	924	0
375	20240925	144900	30767093	924	924	924	924	0
376	20240925	144800	30767093	924	924	924	920	1054
377	20240925	144700	29797405	920	920	920	920	0
378	20240925	144600	29797405	920	920	920	920	2
379	20240925	144500	29795565	920	922	922	920	389
380	20240925	144400	29437639	924	924	924	924	0
381	20240925	144300	29437639	924	924	924	924	0
382	20240925	144200	29437639	924	922	924	922	18
383	20240925	144100	29421041	923	923	923	923	0
384	20240925	144000	29421041	923	923	923	923	30
385	20240925	143900	29393351	923	923	923	923	0
386	20240925	143800	29393351	923	923	923	923	13
387	20240925	143700	29381352	923	923	923	923	0
388	20240925	143600	29381352	923	923	923	923	5
389	20240925	143500	29376737	923	923	923	923	17
390	20240925	143400	29361046	921	921	921	921	0
391	20240925	143300	29361046	921	921	921	921	0
392	20240925	143200	29361046	921	921	921	921	0
393	20240925	143100	29361046	921	921	921	921	1000
394	20240925	143000	28440046	923	923	923	923	919
395	20240925	142900	27591809	921	921	921	921	81
396	20240925	142800	27517208	921	921	921	921	1
397	20240925	142700	27516287	922	922	922	922	0
398	20240925	142600	27516287	922	922	922	922	0
399	20240925	142500	27516287	922	922	922	922	0
400	20240925	142400	27516287	922	922	922	922	0
401	20240925	142300	27516287	922	922	922	922	0
402	20240925	142200	27516287	922	922	922	922	0
403	20240925	142100	27516287	922	922	922	922	0
404	20240925	142000	27516287	922	922	922	922	0
405	20240925	141900	27516287	922	922	922	922	0
406	20240925	141800	27516287	922	922	922	922	0
407	20240925	141700	27516287	922	922	922	922	0
408	20240925	141600	27516287	922	922	922	922	0
409	20240925	141500	27516287	922	922	922	922	552
410	20240925	141400	27007343	922	922	922	922	0
411	20240925	141300	27007343	922	922	922	922	52
412	20240925	141200	26959399	922	922	922	922	409
413	20240925	141100	26582301	922	922	922	922	0
414	20240925	141000	26582301	922	922	922	922	0
415	20240925	140900	26582301	922	922	922	922	146
416	20240925	140800	26447689	922	922	922	922	0
417	20240925	140700	26447689	922	922	922	922	0
418	20240925	140600	26447689	922	922	922	922	901
419	20240925	140500	25616967	922	922	922	922	0
420	20240925	140400	25616967	922	922	922	922	0
421	20240925	140300	25616967	922	922	922	922	0
422	20240925	140200	25616967	922	922	922	922	0
423	20240925	140100	25616967	922	922	922	922	0
424	20240925	140000	25616967	922	922	922	922	0
425	20240925	135900	25616967	922	922	922	922	0
426	20240925	135800	25616967	922	922	922	922	0
427	20240925	135700	25616967	922	922	922	922	0
428	20240925	135600	25616967	922	922	922	922	0
429	20240925	135500	25616967	922	923	923	922	36
430	20240925	135400	25583757	924	924	924	924	1
431	20240925	135300	25582833	919	919	919	919	0
432	20240925	135200	25582833	919	919	919	919	184
433	20240925	135100	25413737	923	923	923	923	0
434	20240925	135000	25413737	923	923	923	923	0
435	20240925	134900	25413737	923	923	923	923	0
436	20240925	134800	25413737	923	923	923	923	87
437	20240925	134700	25333436	925	925	925	925	0
438	20240925	134600	25333436	925	925	925	925	0
439	20240925	134500	25333436	925	925	925	925	0
440	20240925	134400	25333436	925	925	925	925	0
441	20240925	134300	25333436	925	925	925	925	0
442	20240925	134200	25333436	925	925	925	925	0
443	20240925	134100	25333436	925	925	925	925	0
444	20240925	134000	25333436	925	925	925	925	0
445	20240925	133900	25333436	925	925	925	925	1
446	20240925	133800	25332511	919	919	919	919	0
447	20240925	133700	25332511	919	919	919	919	0
448	20240925	133600	25332511	919	919	919	919	0
449	20240925	133500	25332511	919	919	919	919	0
450	20240925	133400	25332511	919	919	919	919	0
451	20240925	133300	25332511	919	919	919	919	57
452	20240925	133200	25280128	918	918	918	918	0
453	20240925	133100	25280128	918	921	921	918	1000
454	20240925	133000	24360939	922	922	922	922	0
455	20240925	132900	24360939	922	922	922	922	0
456	20240925	132800	24360939	922	922	922	922	0
457	20240925	132700	24360939	922	922	922	922	0
458	20240925	132600	24360939	922	922	922	922	0
459	20240925	132500	24360939	922	922	922	922	0
460	20240925	132400	24360939	922	922	922	922	0
461	20240925	132300	24360939	922	922	922	922	0
462	20240925	132200	24360939	922	922	922	922	0
463	20240925	132100	24360939	922	922	922	922	0
464	20240925	132000	24360939	922	922	922	922	0
465	20240925	131900	24360939	922	922	922	922	0
466	20240925	131800	24360939	922	922	922	922	0
467	20240925	131700	24360939	922	922	922	922	0
468	20240925	131600	24360939	922	923	923	922	1122
469	20240925	131500	23326200	923	923	923	923	0
470	20240925	131400	23326200	923	923	923	923	0
471	20240925	131300	23326200	923	923	923	923	45
472	20240925	131200	23284665	923	923	923	923	1
473	20240925	131100	23283742	923	923	923	923	800
474	20240925	131000	22545342	923	925	925	923	54
475	20240925	130900	22495446	925	925	925	925	0
476	20240925	130800	22495446	925	925	925	925	0
477	20240925	130700	22495446	925	925	925	925	0
478	20240925	130600	22495446	925	925	925	925	0
479	20240925	130500	22495446	925	925	925	925	0
480	20240925	130400	22495446	925	925	925	925	4
481	20240925	130300	22491746	925	925	925	925	0
482	20240925	130200	22491746	925	925	925	925	0
483	20240925	130100	22491746	925	925	925	925	336
484	20240925	130000	22180946	925	925	925	925	0
485	20240925	125900	22180946	925	925	925	925	0
486	20240925	125800	22180946	925	925	925	925	0
487	20240925	125700	22180946	925	925	925	925	0
488	20240925	125600	22180946	925	925	925	925	0
489	20240925	125500	22180946	925	925	925	925	1
490	20240925	125400	22180021	926	926	926	926	0
491	20240925	125300	22180021	926	926	926	926	0
492	20240925	125200	22180021	926	926	926	926	0
493	20240925	125100	22180021	926	926	926	926	0
494	20240925	125000	22180021	926	926	926	926	1
495	20240925	124900	22179095	917	917	917	917	0
496	20240925	124800	22179095	917	917	917	917	0
497	20240925	124700	22179095	917	917	917	917	0
498	20240925	124600	22179095	917	917	917	917	0
499	20240925	124500	22179095	917	917	917	917	0
500	20240925	124400	22179095	917	917	917	917	0
501	20240925	124300	22179095	917	923	923	917	1193
502	20240925	124200	21081709	926	926	926	926	0
503	20240925	124100	21081709	926	926	926	926	0
504	20240925	124000	21081709	926	926	926	926	0
505	20240925	123900	21081709	926	926	926	926	0
506	20240925	123800	21081709	926	926	926	926	0
507	20240925	123700	21081709	926	926	926	926	0
508	20240925	123600	21081709	926	926	926	926	0
509	20240925	123500	21081709	926	926	926	926	0
510	20240925	123400	21081709	926	926	926	926	0
511	20240925	123300	21081709	926	926	926	926	0
512	20240925	123200	21081709	926	926	926	926	0
513	20240925	123100	21081709	926	926	926	926	0
514	20240925	123000	21081709	926	926	926	926	0
515	20240925	122900	21081709	926	926	926	926	9
516	20240925	122800	21073375	926	926	926	926	202
517	20240925	122700	20886323	923	923	923	923	298
518	20240925	122600	20611269	920	920	920	920	0
519	20240925	122500	20611269	920	920	920	920	0
520	20240925	122400	20611269	920	920	920	920	0
521	20240925	122300	20611269	920	920	920	920	0
522	20240925	122200	20611269	920	921	921	920	265
523	20240925	122100	20367348	923	923	923	923	0
524	20240925	122000	20367348	923	923	923	923	0
525	20240925	121900	20367348	923	923	923	923	0
526	20240925	121800	20367348	923	923	923	923	0
527	20240925	121700	20367348	923	923	923	923	0
528	20240925	121600	20367348	923	923	923	923	61
529	20240925	121500	20311045	921	921	921	921	0
530	20240925	121400	20311045	921	921	921	921	0
531	20240925	121300	20311045	921	921	921	921	0
532	20240925	121200	20311045	921	921	921	921	0
533	20240925	121100	20311045	921	921	921	921	0
534	20240925	121000	20311045	921	921	921	921	0
535	20240925	120900	20311045	921	921	921	921	0
536	20240925	120800	20311045	921	921	921	921	0
537	20240925	120700	20311045	921	921	921	921	1300
538	20240925	120600	19113745	921	921	921	921	0
539	20240925	120500	19113745	921	921	921	921	0
540	20240925	120400	19113745	921	921	921	921	8
541	20240925	120300	19106377	923	923	923	923	0
542	20240925	120200	19106377	923	923	923	923	0
543	20240925	120100	19106377	923	923	923	923	0
544	20240925	120000	19106377	923	923	923	923	0
545	20240925	115900	19106377	923	923	923	923	11
546	20240925	115800	19096224	923	923	923	923	2
547	20240925	115700	19094378	921	921	921	921	0
548	20240925	115600	19094378	921	921	921	921	0
549	20240925	115500	19094378	921	921	921	921	0
550	20240925	115400	19094378	921	921	921	921	0
551	20240925	115300	19094378	921	921	921	921	0
552	20240925	115200	19094378	921	921	921	921	0
553	20240925	115100	19094378	921	921	921	921	12
554	20240925	115000	19083326	921	921	921	921	0
555	20240925	114900	19083326	921	921	921	921	0
556	20240925	114800	19083326	921	921	921	921	0
557	20240925	114700	19083326	921	921	921	921	0
558	20240925	114600	19083326	921	921	921	921	0
559	20240925	114500	19083326	921	921	921	921	0
560	20240925	114400	19083326	921	921	921	921	0
561	20240925	114300	19083326	921	921	921	921	0
562	20240925	114200	19083326	921	921	921	921	341
563	20240925	114100	18769265	922	922	922	922	0
564	20240925	114000	18769265	922	922	922	922	0
565	20240925	113900	18769265	922	922	922	922	0
566	20240925	113800	18769265	922	922	922	922	0
567	20240925	113700	18769265	922	922	922	922	0
568	20240925	113600	18769265	922	922	922	922	0
569	20240925	113500	18769265	922	922	922	922	0
570	20240925	113400	18769265	922	922	922	922	12
571	20240925	113300	18758201	921	921	921	921	0
572	20240925	113200	18758201	921	921	921	921	0
573	20240925	113100	18758201	921	921	921	921	0
574	20240925	113000	18758201	921	921	921	921	0
575	20240925	112900	18758201	921	922	922	921	2
576	20240925	112800	18756358	923	923	923	923	8
577	20240925	112700	18748974	923	923	923	923	0
578	20240925	112600	18748974	923	923	923	923	5
579	20240925	112500	18744359	923	923	923	923	0
580	20240925	112400	18744359	923	923	923	923	0
581	20240925	112300	18744359	923	923	923	923	3
582	20240925	112200	18741590	921	921	921	921	0
583	20240925	112100	18741590	921	921	921	921	0
584	20240925	112000	18741590	921	921	921	921	0
585	20240925	111900	18741590	921	921	921	921	0
586	20240925	111800	18741590	921	921	921	921	0
587	20240925	111700	18741590	921	923	923	921	1011
588	20240925	111600	17810457	923	923	923	923	0
589	20240925	111500	17810457	923	923	923	923	1
590	20240925	111400	17809534	920	920	920	920	0
591	20240925	111300	17809534	920	920	920	920	0
592	20240925	111200	17809534	920	920	920	920	400
593	20240925	111100	17441534	921	921	921	921	110
594	20240925	111000	17340224	921	921	921	921	0
595	20240925	110900	17340224	921	921	921	921	10
596	20240925	110800	17331014	917	917	917	917	0
597	20240925	110700	17331014	917	917	917	917	31
598	20240925	110600	17302587	923	923	923	923	0
599	20240925	110500	17302587	923	923	923	923	0
600	20240925	110400	17302587	923	923	923	923	0
601	20240925	110300	17302587	923	923	923	923	0
602	20240925	110200	17302587	923	923	923	923	0
603	20240925	110100	17302587	923	923	923	923	0
604	20240925	110000	17302587	923	923	923	923	0
605	20240925	105900	17302587	923	923	923	923	0
606	20240925	105800	17302587	923	923	923	923	0
607	20240925	105700	17302587	923	923	923	923	0
608	20240925	105600	17302587	923	923	923	923	0
609	20240925	105500	17302587	923	923	923	923	0
610	20240925	105400	17302587	923	923	923	923	0
611	20240925	105300	17302587	923	923	923	923	0
612	20240925	105200	17302587	923	923	923	923	0
613	20240925	105100	17302587	923	923	923	923	76
614	20240925	105000	17232439	923	923	923	923	1
615	20240925	104900	17231516	923	923	923	923	100
616	20240925	104800	17139216	923	923	923	923	10
617	20240925	104700	17129986	923	923	923	923	0
618	20240925	104600	17129986	923	923	923	923	0
619	20240925	104500	17129986	923	923	923	923	0
620	20240925	104400	17129986	923	923	923	923	0
621	20240925	104300	17129986	923	923	923	923	0
622	20240925	104200	17129986	923	923	923	923	0
623	20240925	104100	17129986	923	923	923	923	0
624	20240925	104000	17129986	923	923	923	923	0
625	20240925	103900	17129986	923	923	923	923	0
626	20240925	103800	17129986	923	923	923	923	0
627	20240925	103700	17129986	923	923	923	923	0
628	20240925	103600	17129986	923	923	923	923	0
629	20240925	103500	17129986	923	916	923	916	1062
630	20240925	103400	16157124	923	923	923	923	11
631	20240925	103300	16146971	916	916	916	916	0
632	20240925	103200	16146971	916	916	916	916	0
633	20240925	103100	16146971	916	917	917	916	328
634	20240925	103000	15846492	916	916	916	916	0
635	20240925	102900	15846492	916	916	916	916	0
636	20240925	102800	15846492	916	916	916	916	0
637	20240925	102700	15846492	916	916	916	916	0
638	20240925	102600	15846492	916	916	916	916	0
639	20240925	102500	15846492	916	916	916	916	0
640	20240925	102400	15846492	916	919	919	916	984
641	20240925	102300	14944974	920	921	921	920	17
642	20240925	102200	14929322	922	922	922	922	0
643	20240925	102100	14929322	922	922	922	922	0
644	20240925	102000	14929322	922	922	922	922	37
645	20240925	101900	14895208	916	916	916	916	0
646	20240925	101800	14895208	916	920	920	916	2711
647	20240925	101700	12403746	922	922	922	922	1000
648	20240925	101600	11481746	921	921	921	921	0
649	20240925	101500	11481746	921	921	921	921	70
650	20240925	101400	11417276	921	921	921	921	0
651	20240925	101300	11417276	921	921	921	921	3
652	20240925	101200	11414513	921	921	921	921	320
653	20240925	101100	11119793	921	921	921	921	0
654	20240925	101000	11119793	921	921	921	921	6
655	20240925	100900	11114267	921	921	921	921	0
656	20240925	100800	11114267	921	921	921	921	0
657	20240925	100700	11114267	921	921	921	921	8
658	20240925	100600	11106899	921	921	921	921	5
659	20240925	100500	11102294	921	921	921	921	0
660	20240925	100400	11102294	921	921	921	921	1
661	20240925	100300	11101373	915	915	915	915	0
662	20240925	100200	11101373	915	915	915	915	0
663	20240925	100100	11101373	915	915	915	915	0
664	20240925	100000	11101373	915	915	915	915	0
665	20240925	095900	11101373	915	917	917	915	2200
666	20240925	095800	9085972	922	922	922	922	0
667	20240925	095700	9085972	922	922	922	922	5
668	20240925	095600	9081362	922	922	922	922	0
669	20240925	095500	9081362	922	922	922	922	0
670	20240925	095400	9081362	922	922	922	922	0
671	20240925	095300	9081362	922	922	922	922	95
672	20240925	095200	8993772	926	926	926	926	2
673	20240925	095100	8991920	922	922	922	922	0
674	20240925	095000	8991920	922	922	922	922	0
675	20240925	094900	8991920	922	922	922	922	0
676	20240925	094800	8991920	922	922	922	922	0
677	20240925	094700	8991920	922	922	922	922	0
678	20240925	094600	8991920	922	922	922	922	24
679	20240925	094500	8969792	922	922	922	922	720
680	20240925	094400	8305952	922	922	922	922	256
681	20240925	094300	8069920	922	922	922	922	0
682	20240925	094200	8069920	922	922	922	922	0
683	20240925	094100	8069920	922	923	923	922	2
684	20240925	094000	8068075	923	923	923	923	297
685	20240925	093900	7793944	923	923	923	923	12
686	20240925	093800	7782868	927	927	927	927	0
687	20240925	093700	7782868	927	927	927	927	0
688	20240925	093600	7782868	927	927	927	927	0
689	20240925	093500	7782868	927	927	927	927	1000
690	20240925	093400	6855868	923	923	923	923	33
691	20240925	093300	6825409	923	923	923	923	0
692	20240925	093200	6825409	923	923	923	923	0
693	20240925	093100	6825409	923	923	923	923	0
694	20240925	093000	6825409	923	923	923	923	0
695	20240925	092900	6825409	923	923	923	923	0
696	20240925	092800	6825409	923	923	923	923	0
697	20240925	092700	6825409	923	923	923	923	0
698	20240925	092600	6825409	923	923	923	923	24
699	20240925	092500	6803257	923	923	923	923	2143
700	20240925	092400	4825268	923	914	923	914	132
701	20240925	092300	4704521	914	914	914	914	10
702	20240925	092200	4695381	928	927	928	927	1000
703	20240925	092100	3767406	927	927	927	927	2157
704	20240925	092000	1767867	927	926	927	926	12
705	20240925	091900	1756744	926	926	926	926	1
706	20240925	091800	1755818	912	912	912	912	0
707	20240925	091700	1755818	912	913	913	912	13
708	20240925	091600	1743961	913	913	913	913	0
709	20240925	091500	1743961	913	913	913	913	100
710	20240925	091400	1652661	912	912	912	912	100
711	20240925	091300	1561461	912	912	912	912	467
712	20240925	091200	1135557	912	912	912	912	0
713	20240925	091100	1135557	912	912	912	912	0
714	20240925	091000	1135557	912	912	912	912	0
715	20240925	090900	1135557	912	912	912	912	604
716	20240925	090800	584709	912	912	912	912	300
717	20240925	090700	311109	910	910	910	910	0
718	20240925	090600	311109	910	910	910	910	0
719	20240925	090500	311109	910	910	910	910	11
720	20240925	090400	301099	930	930	930	930	0
721	20240925	090300	301099	930	930	930	930	0
722	20240925	090200	301099	930	930	930	930	0
723	20240925	090100	301099	930	920	930	920	324
724	20240925	090000	921	921	921	921	921	1