KissMeData/297570/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210800	23954757	972	972	972	972	180
3	20240927	210700	23954757	972	972	972	972	0
4	20240927	210600	23954757	972	972	972	972	0
5	20240927	210500	23954757	972	972	972	972	0
6	20240927	210400	23954757	972	972	972	972	0
7	20240927	210300	23954757	972	972	972	972	0
8	20240927	210200	23954757	972	972	972	972	0
9	20240927	210100	23954757	972	972	972	972	0
10	20240927	210000	23954757	972	972	972	972	0
11	20240927	205900	23954757	972	972	972	972	0
12	20240927	205800	23954757	972	972	972	972	0
13	20240927	205700	23954757	972	972	972	972	0
14	20240927	205600	23954757	972	972	972	972	0
15	20240927	205500	23954757	972	972	972	972	0
16	20240927	205400	23954757	972	972	972	972	0
17	20240927	205300	23954757	972	972	972	972	0
18	20240927	205200	23954757	972	972	972	972	0
19	20240927	205100	23954757	972	972	972	972	0
20	20240927	205000	23954757	972	972	972	972	0
21	20240927	204900	23954757	972	972	972	972	0
22	20240927	204800	23954757	972	972	972	972	0
23	20240927	204700	23954757	972	972	972	972	0
24	20240927	204600	23954757	972	972	972	972	0
25	20240927	204500	23954757	972	972	972	972	0
26	20240927	204400	23954757	972	972	972	972	0
27	20240927	204300	23954757	972	972	972	972	0
28	20240927	204200	23954757	972	972	972	972	0
29	20240927	204100	23954757	972	972	972	972	0
30	20240927	204000	23954757	972	972	972	972	0
31	20240927	203900	23954757	972	972	972	972	0
32	20240927	203800	23954757	972	972	972	972	180
33	20240927	203700	23954757	972	972	972	972	0
34	20240927	203600	23954757	972	972	972	972	0
35	20240927	203500	23954757	972	972	972	972	0
36	20240927	203400	23954757	972	972	972	972	0
37	20240927	203300	23954757	972	972	972	972	0
38	20240927	203200	23954757	972	972	972	972	0
39	20240927	203100	23954757	972	972	972	972	0
40	20240927	203000	23954757	972	972	972	972	0
41	20240927	202900	23954757	972	972	972	972	0
42	20240927	202800	23954757	972	972	972	972	0
43	20240927	202700	23954757	972	972	972	972	0
44	20240927	202600	23954757	972	972	972	972	0
45	20240927	202500	23954757	972	972	972	972	0
46	20240927	202400	23954757	972	972	972	972	0
47	20240927	202300	23954757	972	972	972	972	0
48	20240927	202200	23954757	972	972	972	972	0
49	20240927	202100	23954757	972	972	972	972	0
50	20240927	202000	23954757	972	972	972	972	0
51	20240927	201900	23954757	972	972	972	972	0
52	20240927	201800	23954757	972	972	972	972	0
53	20240927	201700	23954757	972	972	972	972	0
54	20240927	201600	23954757	972	972	972	972	0
55	20240927	201500	23954757	972	972	972	972	0
56	20240927	201400	23954757	972	972	972	972	0
57	20240927	201300	23954757	972	972	972	972	0
58	20240927	201200	23954757	972	972	972	972	0
59	20240927	201100	23954757	972	972	972	972	0
60	20240927	201000	23954757	972	972	972	972	0
61	20240927	200900	23954757	972	972	972	972	0
62	20240927	200800	23954757	972	972	972	972	180
63	20240927	200700	23954757	972	972	972	972	0
64	20240927	200600	23954757	972	972	972	972	0
65	20240927	200500	23954757	972	972	972	972	0
66	20240927	200400	23954757	972	972	972	972	0
67	20240927	200300	23954757	972	972	972	972	0
68	20240927	200200	23954757	972	972	972	972	0
69	20240927	200100	23954757	972	972	972	972	0
70	20240927	200000	23954757	972	972	972	972	0
71	20240927	195900	23954757	972	972	972	972	0
72	20240927	195800	23954757	972	972	972	972	0
73	20240927	195700	23954757	972	972	972	972	0
74	20240927	195600	23954757	972	972	972	972	0
75	20240927	195500	23954757	972	972	972	972	0
76	20240927	195400	23954757	972	972	972	972	0
77	20240927	195300	23954757	972	972	972	972	0
78	20240927	195200	23954757	972	972	972	972	0
79	20240927	195100	23954757	972	972	972	972	0
80	20240927	195000	23954757	972	972	972	972	0
81	20240927	194900	23954757	972	972	972	972	0
82	20240927	194800	23954757	972	972	972	972	0
83	20240927	194700	23954757	972	972	972	972	0
84	20240927	194600	23954757	972	972	972	972	0
85	20240927	194500	23954757	972	972	972	972	0
86	20240927	194400	23954757	972	972	972	972	0
87	20240927	194300	23954757	972	972	972	972	0
88	20240927	194200	23954757	972	972	972	972	0
89	20240927	194100	23954757	972	972	972	972	0
90	20240927	194000	23954757	972	972	972	972	0
91	20240927	193900	23954757	972	972	972	972	0
92	20240927	193800	23954757	972	972	972	972	180
93	20240927	193700	23954757	972	972	972	972	0
94	20240927	193600	23954757	972	972	972	972	0
95	20240927	193500	23954757	972	972	972	972	0
96	20240927	193400	23954757	972	972	972	972	0
97	20240927	193300	23954757	972	972	972	972	0
98	20240927	193200	23954757	972	972	972	972	0
99	20240927	193100	23954757	972	972	972	972	0
100	20240927	193000	23954757	972	972	972	972	0
101	20240927	192900	23954757	972	972	972	972	0
102	20240927	192800	23954757	972	972	972	972	0
103	20240927	192700	23954757	972	972	972	972	0
104	20240927	192600	23954757	972	972	972	972	0
105	20240927	192500	23954757	972	972	972	972	0
106	20240927	192400	23954757	972	972	972	972	0
107	20240927	192300	23954757	972	972	972	972	0
108	20240927	192200	23954757	972	972	972	972	0
109	20240927	192100	23954757	972	972	972	972	0
110	20240927	192000	23954757	972	972	972	972	0
111	20240927	191900	23954757	972	972	972	972	0
112	20240927	191800	23954757	972	972	972	972	0
113	20240927	191700	23954757	972	972	972	972	0
114	20240927	191600	23954757	972	972	972	972	0
115	20240927	191500	23954757	972	972	972	972	0
116	20240927	191400	23954757	972	972	972	972	0
117	20240927	191300	23954757	972	972	972	972	0
118	20240927	191200	23954757	972	972	972	972	0
119	20240927	191100	23954757	972	972	972	972	0
120	20240927	191000	23954757	972	972	972	972	0
121	20240927	190900	23954757	972	972	972	972	0
122	20240927	190800	23954757	972	972	972	972	180
123	20240927	190700	23954757	972	972	972	972	0
124	20240927	190600	23954757	972	972	972	972	0
125	20240927	190500	23954757	972	972	972	972	0
126	20240927	190400	23954757	972	972	972	972	0
127	20240927	190300	23954757	972	972	972	972	0
128	20240927	190200	23954757	972	972	972	972	0
129	20240927	190100	23954757	972	972	972	972	0
130	20240927	190000	23954757	972	972	972	972	0
131	20240927	185900	23954757	972	972	972	972	0
132	20240927	185800	23954757	972	972	972	972	0
133	20240927	185700	23954757	972	972	972	972	0
134	20240927	185600	23954757	972	972	972	972	0
135	20240927	185500	23954757	972	972	972	972	0
136	20240927	185400	23954757	972	972	972	972	0
137	20240927	185300	23954757	972	972	972	972	0
138	20240927	185200	23954757	972	972	972	972	0
139	20240927	185100	23954757	972	972	972	972	0
140	20240927	185000	23954757	972	972	972	972	0
141	20240927	184900	23954757	972	972	972	972	0
142	20240927	184800	23954757	972	972	972	972	0
143	20240927	184700	23954757	972	972	972	972	0
144	20240927	184600	23954757	972	972	972	972	0
145	20240927	184500	23954757	972	972	972	972	0
146	20240927	184400	23954757	972	972	972	972	0
147	20240927	184300	23954757	972	972	972	972	0
148	20240927	184200	23954757	972	972	972	972	0
149	20240927	184100	23954757	972	972	972	972	0
150	20240927	184000	23954757	972	972	972	972	0
151	20240927	183900	23954757	972	972	972	972	0
152	20240927	183800	23954757	972	972	972	972	180
153	20240927	183700	23954757	972	972	972	972	0
154	20240927	183600	23954757	972	972	972	972	0
155	20240927	183500	23954757	972	972	972	972	0
156	20240927	183400	23954757	972	972	972	972	0
157	20240927	183300	23954757	972	972	972	972	0
158	20240927	183200	23954757	972	972	972	972	0
159	20240927	183100	23954757	972	972	972	972	0
160	20240927	183000	23954757	972	972	972	972	0
161	20240927	182900	23954757	972	972	972	972	0
162	20240927	182800	23954757	972	972	972	972	0
163	20240927	182700	23954757	972	972	972	972	0
164	20240927	182600	23954757	972	972	972	972	0
165	20240927	182500	23954757	972	972	972	972	0
166	20240927	182400	23954757	972	972	972	972	0
167	20240927	182300	23954757	972	972	972	972	0
168	20240927	182200	23954757	972	972	972	972	0
169	20240927	182100	23954757	972	972	972	972	0
170	20240927	182000	23954757	972	972	972	972	0
171	20240927	181900	23954757	972	972	972	972	0
172	20240927	181800	23954757	972	972	972	972	0
173	20240927	181700	23954757	972	972	972	972	0
174	20240927	181600	23954757	972	972	972	972	0
175	20240927	181500	23954757	972	972	972	972	0
176	20240927	181400	23954757	972	972	972	972	0
177	20240927	181300	23954757	972	972	972	972	0
178	20240927	181200	23954757	972	972	972	972	0
179	20240927	181100	23954757	972	972	972	972	0
180	20240927	181000	23954757	972	972	972	972	0
181	20240927	180900	23954757	972	972	972	972	0
182	20240927	180800	23954757	972	972	972	972	180
183	20240927	180700	23954757	972	972	972	972	0
184	20240927	180600	23954757	972	972	972	972	0
185	20240927	180500	23954757	972	972	972	972	0
186	20240927	180400	23954757	972	972	972	972	0
187	20240927	180300	23954757	972	972	972	972	0
188	20240927	180200	23954757	972	972	972	972	0
189	20240927	180100	23954757	972	972	972	972	0
190	20240927	180000	23954757	972	972	972	972	0
191	20240927	175900	23954757	972	972	972	972	0
192	20240927	175800	23954757	972	972	972	972	0
193	20240927	175700	23954757	972	972	972	972	0
194	20240927	175600	23954757	972	972	972	972	0
195	20240927	175500	23954757	972	972	972	972	0
196	20240927	175400	23954757	972	972	972	972	0
197	20240927	175300	23954757	972	972	972	972	0
198	20240927	175200	23954757	972	972	972	972	0
199	20240927	175100	23954757	972	972	972	972	0
200	20240927	175000	23954757	972	972	972	972	0
201	20240927	174900	23954757	972	972	972	972	0
202	20240927	174800	23954757	972	972	972	972	0
203	20240927	174700	23954757	972	972	972	972	0
204	20240927	174600	23954757	972	972	972	972	0
205	20240927	174500	23954757	972	972	972	972	0
206	20240927	174400	23954757	972	972	972	972	0
207	20240927	174300	23954757	972	972	972	972	0
208	20240927	174200	23954757	972	972	972	972	0
209	20240927	174100	23954757	972	972	972	972	0
210	20240927	174000	23954757	972	972	972	972	0
211	20240927	173900	23954757	972	972	972	972	0
212	20240927	173800	23954757	972	972	972	972	180
213	20240927	173700	23954757	972	972	972	972	0
214	20240927	173600	23954757	972	972	972	972	0
215	20240927	173500	23954757	972	972	972	972	0
216	20240927	173400	23954757	972	972	972	972	0
217	20240927	173300	23954757	972	972	972	972	0
218	20240927	173200	23954757	972	972	972	972	0
219	20240927	173100	23954757	972	972	972	972	0
220	20240927	173000	23954757	972	972	972	972	0
221	20240927	172900	23954757	972	972	972	972	0
222	20240927	172800	23954757	972	972	972	972	0
223	20240927	172700	23954757	972	972	972	972	0
224	20240927	172600	23954757	972	972	972	972	0
225	20240927	172500	23954757	972	972	972	972	0
226	20240927	172400	23954757	972	972	972	972	0
227	20240927	172300	23954757	972	972	972	972	0
228	20240927	172200	23954757	972	972	972	972	0
229	20240927	172100	23954757	972	972	972	972	0
230	20240927	172000	23954757	972	972	972	972	0
231	20240927	171900	23954757	972	972	972	972	0
232	20240927	171800	23954757	972	972	972	972	0
233	20240927	171700	23954757	972	972	972	972	0
234	20240927	171600	23954757	972	972	972	972	0
235	20240927	171500	23954757	972	972	972	972	0
236	20240927	171400	23954757	972	972	972	972	0
237	20240927	171300	23954757	972	972	972	972	0
238	20240927	171200	23954757	972	972	972	972	0
239	20240927	171100	23954757	972	972	972	972	0
240	20240927	171000	23954757	972	972	972	972	0
241	20240927	170900	23954757	972	972	972	972	0
242	20240927	170800	23954757	972	972	972	972	180
243	20240927	170700	23954757	972	972	972	972	0
244	20240927	170600	23954757	972	972	972	972	0
245	20240927	170500	23954757	972	972	972	972	0
246	20240927	170400	23954757	972	972	972	972	0
247	20240927	170300	23954757	972	972	972	972	0
248	20240927	170200	23954757	972	972	972	972	0
249	20240927	170100	23954757	972	972	972	972	0
250	20240927	170000	23954757	972	972	972	972	0
251	20240927	165900	23954757	972	972	972	972	0
252	20240927	165800	23954757	972	972	972	972	0
253	20240927	165700	23954757	972	972	972	972	0
254	20240927	165600	23954757	972	972	972	972	0
255	20240927	165500	23954757	972	972	972	972	0
256	20240927	165400	23954757	972	972	972	972	0
257	20240927	165300	23954757	972	972	972	972	0
258	20240927	165200	23954757	972	972	972	972	0
259	20240927	165100	23954757	972	972	972	972	0
260	20240927	165000	23954757	972	972	972	972	0
261	20240927	164900	23954757	972	972	972	972	0
262	20240927	164800	23954757	972	972	972	972	0
263	20240927	164700	23954757	972	972	972	972	0
264	20240927	164600	23954757	972	972	972	972	0
265	20240927	164500	23954757	972	972	972	972	0
266	20240927	164400	23954757	972	972	972	972	0
267	20240927	164300	23954757	972	972	972	972	0
268	20240927	164200	23954757	972	972	972	972	0
269	20240927	164100	23954757	972	972	972	972	0
270	20240927	164000	23954757	972	972	972	972	0
271	20240927	163900	23954757	972	972	972	972	0
272	20240927	163800	23954757	972	972	972	972	180
273	20240927	163700	23954757	972	972	972	972	0
274	20240927	163600	23954757	972	972	972	972	0
275	20240927	163500	23954757	972	972	972	972	0
276	20240927	163400	23954757	972	972	972	972	0
277	20240927	163300	23954757	972	972	972	972	0
278	20240927	163200	23954757	972	972	972	972	0
279	20240927	163100	23954757	972	972	972	972	0
280	20240927	163000	23954757	972	972	972	972	0
281	20240927	162900	23954757	972	972	972	972	0
282	20240927	162800	23954757	972	972	972	972	0
283	20240927	162700	23954757	972	972	972	972	0
284	20240927	162600	23954757	972	972	972	972	0
285	20240927	162500	23954757	972	972	972	972	0
286	20240927	162400	23954757	972	972	972	972	0
287	20240927	162300	23954757	972	972	972	972	0
288	20240927	162200	23954757	972	972	972	972	0
289	20240927	162100	23954757	972	972	972	972	0
290	20240927	162000	23954757	972	972	972	972	0
291	20240927	161900	23954757	972	972	972	972	0
292	20240927	161800	23954757	972	972	972	972	0
293	20240927	161700	23954757	972	972	972	972	0
294	20240927	161600	23954757	972	972	972	972	0
295	20240927	161500	23954757	972	972	972	972	0
296	20240927	161400	23954757	972	972	972	972	0
297	20240927	161300	23954757	972	972	972	972	0
298	20240927	161200	23954757	972	972	972	972	0
299	20240927	161100	23954757	972	972	972	972	0
300	20240927	161000	23954757	972	972	972	972	0
301	20240927	160900	23954757	972	972	972	972	0
302	20240927	160800	23954757	972	972	972	972	180
303	20240927	160700	23954757	972	972	972	972	0
304	20240927	160600	23954757	972	972	972	972	0
305	20240927	160500	23954757	972	972	972	972	0
306	20240927	160400	23954757	972	972	972	972	0
307	20240927	160300	23954757	972	972	972	972	0
308	20240927	160200	23954757	972	972	972	972	0
309	20240927	160100	23954757	972	972	972	972	0
310	20240927	160000	23954757	972	972	972	972	0
311	20240927	155900	23954757	972	972	972	972	0
312	20240927	155800	23954757	972	972	972	972	0
313	20240927	155700	23954757	972	972	972	972	0
314	20240927	155600	23954757	972	972	972	972	0
315	20240927	155500	23954757	972	972	972	972	0
316	20240927	155400	23954757	972	972	972	972	0
317	20240927	155300	23954757	972	972	972	972	0
318	20240927	155200	23954757	972	972	972	972	0
319	20240927	155100	23954757	972	972	972	972	0
320	20240927	155000	23954757	972	972	972	972	0
321	20240927	154900	23954757	972	972	972	972	0
322	20240927	154800	23954757	972	972	972	972	0
323	20240927	154700	23954757	972	972	972	972	0
324	20240927	154600	23954757	972	972	972	972	0
325	20240927	154500	23954757	972	972	972	972	0
326	20240927	154400	23954757	972	972	972	972	0
327	20240927	154300	23954757	972	972	972	972	0
328	20240927	154200	23954757	972	972	972	972	0
329	20240927	154100	23954757	972	972	972	972	0
330	20240927	154000	23954757	972	972	972	972	0
331	20240927	153900	23954757	972	972	972	972	0
332	20240927	153800	23954757	972	972	972	972	180
333	20240927	153700	23954757	972	972	972	972	0
334	20240927	153600	23954757	972	972	972	972	0
335	20240927	153500	23954757	972	972	972	972	0
336	20240927	153400	23954757	972	972	972	972	0
337	20240927	153300	23954757	972	972	972	972	0
338	20240927	153200	23954757	972	972	972	972	0
339	20240927	153100	23954757	972	972	972	972	0
340	20240927	153000	23954757	972	972	972	972	180
341	20240927	152900	23779797	968	968	968	968	0
342	20240927	152800	23779797	968	968	968	968	0
343	20240927	152700	23779797	968	968	968	968	0
344	20240927	152600	23779797	968	968	968	968	0
345	20240927	152500	23779797	968	968	968	968	0
346	20240927	152400	23779797	968	968	968	968	0
347	20240927	152300	23779797	968	968	968	968	0
348	20240927	152200	23779797	968	968	968	968	0
349	20240927	152100	23779797	968	968	968	968	0
350	20240927	152000	23779797	968	968	968	968	0
351	20240927	151900	23779797	968	968	968	968	1
352	20240927	151800	23778829	968	972	972	968	181
353	20240927	151700	23603617	968	969	969	968	1421
354	20240927	151600	22227616	972	972	972	972	1
355	20240927	151500	22226644	969	969	969	969	1
356	20240927	151400	22225675	972	972	972	972	60
357	20240927	151300	22167355	969	970	970	969	95
358	20240927	151200	22075295	972	972	972	972	1
359	20240927	151100	22074323	970	970	970	970	1
360	20240927	151000	22073353	972	971	972	971	20
361	20240927	150900	22053932	972	971	972	971	2
362	20240927	150800	22051989	972	972	972	972	1
363	20240927	150700	22051017	972	971	972	971	44
364	20240927	150600	22008271	971	971	971	971	0
365	20240927	150500	22008271	971	973	973	971	2
366	20240927	150400	22006327	971	973	973	971	12
367	20240927	150300	21994673	973	971	973	971	3
368	20240927	150200	21991758	973	973	973	973	0
369	20240927	150100	21991758	973	971	973	971	3
370	20240927	150000	21988841	973	973	973	973	1
371	20240927	145900	21987868	973	973	973	973	1
372	20240927	145800	21986895	973	971	973	971	2
373	20240927	145700	21984951	972	972	972	972	0
374	20240927	145600	21984951	972	972	972	972	0
375	20240927	145500	21984951	972	973	973	972	279
376	20240927	145400	21713762	972	972	972	972	0
377	20240927	145300	21713762	972	972	972	972	5
378	20240927	145200	21708902	972	973	973	972	4
379	20240927	145100	21705013	973	973	973	973	1
380	20240927	145000	21704040	972	973	973	972	3
381	20240927	144900	21701123	972	972	972	972	1
382	20240927	144800	21700151	973	973	973	973	0
383	20240927	144700	21700151	973	972	973	972	4
384	20240927	144600	21696262	973	973	973	973	1
385	20240927	144500	21695289	972	972	972	972	2
386	20240927	144400	21693345	973	973	973	973	0
387	20240927	144300	21693345	973	973	973	973	2
388	20240927	144200	21691399	973	973	973	973	1
389	20240927	144100	21690426	973	973	973	973	1
390	20240927	144000	21689453	972	972	972	972	1
391	20240927	143900	21688481	973	973	973	973	1
392	20240927	143800	21687508	972	972	972	972	1
393	20240927	143700	21686536	972	972	972	972	1
394	20240927	143600	21685564	973	973	973	973	1
395	20240927	143500	21684591	973	973	973	973	0
396	20240927	143400	21684591	973	973	973	973	1
397	20240927	143300	21683618	972	972	972	972	1
398	20240927	143200	21682646	972	972	972	972	0
399	20240927	143100	21682646	972	972	972	972	1
400	20240927	143000	21681674	973	973	973	973	1
401	20240927	142900	21680701	972	972	972	972	1
402	20240927	142800	21679729	973	973	973	973	0
403	20240927	142700	21679729	973	973	973	973	0
404	20240927	142600	21679729	973	973	973	973	2
405	20240927	142500	21677783	973	973	973	973	1
406	20240927	142400	21676810	972	972	972	972	0
407	20240927	142300	21676810	972	972	972	972	1
408	20240927	142200	21675838	974	974	974	974	0
409	20240927	142100	21675838	974	974	974	974	0
410	20240927	142000	21675838	974	974	974	974	0
411	20240927	141900	21675838	974	974	974	974	0
412	20240927	141800	21675838	974	974	974	974	0
413	20240927	141700	21675838	974	974	974	974	0
414	20240927	141600	21675838	974	974	974	974	0
415	20240927	141500	21675838	974	974	974	974	2
416	20240927	141400	21673890	973	973	973	973	1024
417	20240927	141300	20677538	973	973	973	973	0
418	20240927	141200	20677538	973	973	973	973	0
419	20240927	141100	20677538	973	973	973	973	0
420	20240927	141000	20677538	973	973	973	973	0
421	20240927	140900	20677538	973	973	973	973	25
422	20240927	140800	20653213	972	972	972	972	1
423	20240927	140700	20652241	973	973	973	973	0
424	20240927	140600	20652241	973	973	973	973	0
425	20240927	140500	20652241	973	973	973	973	0
426	20240927	140400	20652241	973	973	973	973	0
427	20240927	140300	20652241	973	973	973	973	0
428	20240927	140200	20652241	973	973	973	973	0
429	20240927	140100	20652241	973	973	973	973	9
430	20240927	140000	20643484	973	973	973	973	0
431	20240927	135900	20643484	973	973	973	973	0
432	20240927	135800	20643484	973	973	973	973	0
433	20240927	135700	20643484	973	973	973	973	0
434	20240927	135600	20643484	973	973	973	973	0
435	20240927	135500	20643484	973	973	973	973	0
436	20240927	135400	20643484	973	973	973	973	0
437	20240927	135300	20643484	973	973	973	973	0
438	20240927	135200	20643484	973	973	973	973	9
439	20240927	135100	20634727	973	973	973	973	0
440	20240927	135000	20634727	973	973	973	973	0
441	20240927	134900	20634727	973	973	973	973	0
442	20240927	134800	20634727	973	973	973	973	0
443	20240927	134700	20634727	973	973	973	973	0
444	20240927	134600	20634727	973	973	973	973	0
445	20240927	134500	20634727	973	973	973	973	1
446	20240927	134400	20633754	973	973	973	973	0
447	20240927	134300	20633754	973	973	973	973	0
448	20240927	134200	20633754	973	973	973	973	55
449	20240927	134100	20580239	973	973	973	973	0
450	20240927	134000	20580239	973	973	973	973	0
451	20240927	133900	20580239	973	973	973	973	0
452	20240927	133800	20580239	973	973	973	973	0
453	20240927	133700	20580239	973	973	973	973	0
454	20240927	133600	20580239	973	973	973	973	0
455	20240927	133500	20580239	973	973	973	973	0
456	20240927	133400	20580239	973	973	973	973	0
457	20240927	133300	20580239	973	973	973	973	0
458	20240927	133200	20580239	973	973	973	973	0
459	20240927	133100	20580239	973	973	973	973	0
460	20240927	133000	20580239	973	973	973	973	0
461	20240927	132900	20580239	973	973	973	973	0
462	20240927	132800	20580239	973	973	973	973	0
463	20240927	132700	20580239	973	973	973	973	0
464	20240927	132600	20580239	973	973	973	973	0
465	20240927	132500	20580239	973	973	973	973	0
466	20240927	132400	20580239	973	973	973	973	0
467	20240927	132300	20580239	973	973	973	973	0
468	20240927	132200	20580239	973	973	973	973	0
469	20240927	132100	20580239	973	973	973	973	0
470	20240927	132000	20580239	973	973	973	973	0
471	20240927	131900	20580239	973	973	973	973	0
472	20240927	131800	20580239	973	973	973	973	0
473	20240927	131700	20580239	973	973	973	973	593
474	20240927	131600	20003250	973	973	973	973	0
475	20240927	131500	20003250	973	973	973	973	0
476	20240927	131400	20003250	973	973	973	973	0
477	20240927	131300	20003250	973	973	973	973	0
478	20240927	131200	20003250	973	973	973	973	0
479	20240927	131100	20003250	973	973	973	973	9
480	20240927	131000	19994493	973	973	973	973	0
481	20240927	130900	19994493	973	973	973	973	0
482	20240927	130800	19994493	973	973	973	973	0
483	20240927	130700	19994493	973	973	973	973	1
484	20240927	130600	19993520	970	970	970	970	0
485	20240927	130500	19993520	970	970	970	970	0
486	20240927	130400	19993520	970	973	973	970	2
487	20240927	130300	19991577	971	971	971	971	1
488	20240927	130200	19990606	973	973	973	973	1
489	20240927	130100	19989633	972	973	973	972	2
490	20240927	130000	19987688	972	972	972	972	4
491	20240927	125900	19983800	972	972	972	972	6
492	20240927	125800	19977968	972	972	972	972	0
493	20240927	125700	19977968	972	972	972	972	1
494	20240927	125600	19976996	973	969	973	969	2
495	20240927	125500	19975054	973	969	973	969	2
496	20240927	125400	19973112	969	973	973	969	2
497	20240927	125300	19971170	969	969	969	969	1
498	20240927	125200	19970201	973	973	973	973	1
499	20240927	125100	19969228	969	969	969	969	0
500	20240927	125000	19969228	969	969	969	969	0
501	20240927	124900	19969228	969	969	969	969	1
502	20240927	124800	19968259	973	973	973	973	0
503	20240927	124700	19968259	973	973	973	973	3
504	20240927	124600	19965340	973	971	973	971	43
505	20240927	124500	19923560	968	970	970	968	244
506	20240927	124400	19686884	970	970	970	970	1
507	20240927	124300	19685914	970	970	970	970	2
508	20240927	124200	19683974	970	970	970	970	1
509	20240927	124100	19683004	970	969	970	969	3001
510	20240927	124000	16774201	969	969	969	969	0
511	20240927	123900	16774201	969	969	969	969	0
512	20240927	123800	16774201	969	969	969	969	0
513	20240927	123700	16774201	969	969	969	969	0
514	20240927	123600	16774201	969	969	969	969	0
515	20240927	123500	16774201	969	969	969	969	0
516	20240927	123400	16774201	969	969	969	969	0
517	20240927	123300	16774201	969	969	969	969	0
518	20240927	123200	16774201	969	969	969	969	0
519	20240927	123100	16774201	969	969	969	969	0
520	20240927	123000	16774201	969	969	969	969	0
521	20240927	122900	16774201	969	969	969	969	0
522	20240927	122800	16774201	969	969	969	969	0
523	20240927	122700	16774201	969	969	969	969	0
524	20240927	122600	16774201	969	969	969	969	0
525	20240927	122500	16774201	969	969	969	969	0
526	20240927	122400	16774201	969	969	969	969	0
527	20240927	122300	16774201	969	969	969	969	0
528	20240927	122200	16774201	969	969	969	969	0
529	20240927	122100	16774201	969	969	969	969	0
530	20240927	122000	16774201	969	969	969	969	0
531	20240927	121900	16774201	969	969	969	969	0
532	20240927	121800	16774201	969	969	969	969	0
533	20240927	121700	16774201	969	969	969	969	0
534	20240927	121600	16774201	969	969	969	969	0
535	20240927	121500	16774201	969	969	969	969	0
536	20240927	121400	16774201	969	969	969	969	0
537	20240927	121300	16774201	969	969	969	969	0
538	20240927	121200	16774201	969	969	969	969	0
539	20240927	121100	16774201	969	969	969	969	0
540	20240927	121000	16774201	969	969	969	969	0
541	20240927	120900	16774201	969	969	969	969	0
542	20240927	120800	16774201	969	969	969	969	0
543	20240927	120700	16774201	969	969	969	969	0
544	20240927	120600	16774201	969	969	969	969	0
545	20240927	120500	16774201	969	969	969	969	0
546	20240927	120400	16774201	969	969	969	969	0
547	20240927	120300	16774201	969	969	969	969	0
548	20240927	120200	16774201	969	969	969	969	0
549	20240927	120100	16774201	969	969	969	969	0
550	20240927	120000	16774201	969	969	969	969	0
551	20240927	115900	16774201	969	969	969	969	0
552	20240927	115800	16774201	969	969	969	969	0
553	20240927	115700	16774201	969	969	969	969	0
554	20240927	115600	16774201	969	969	969	969	0
555	20240927	115500	16774201	969	969	969	969	0
556	20240927	115400	16774201	969	969	969	969	0
557	20240927	115300	16774201	969	969	969	969	0
558	20240927	115200	16774201	969	969	969	969	0
559	20240927	115100	16774201	969	969	969	969	0
560	20240927	115000	16774201	969	969	969	969	0
561	20240927	114900	16774201	969	969	969	969	0
562	20240927	114800	16774201	969	969	969	969	0
563	20240927	114700	16774201	969	969	969	969	0
564	20240927	114600	16774201	969	969	969	969	0
565	20240927	114500	16774201	969	969	969	969	0
566	20240927	114400	16774201	969	969	969	969	0
567	20240927	114300	16774201	969	969	969	969	0
568	20240927	114200	16774201	969	969	969	969	0
569	20240927	114100	16774201	969	968	969	968	12
570	20240927	114000	16762581	968	968	968	968	0
571	20240927	113900	16762581	968	968	968	968	0
572	20240927	113800	16762581	968	968	968	968	0
573	20240927	113700	16762581	968	968	968	968	0
574	20240927	113600	16762581	968	968	968	968	0
575	20240927	113500	16762581	968	968	968	968	0
576	20240927	113400	16762581	968	968	968	968	0
577	20240927	113300	16762581	968	968	968	968	0
578	20240927	113200	16762581	968	968	968	968	9
579	20240927	113100	16753869	969	969	969	969	0
580	20240927	113000	16753869	969	969	969	969	0
581	20240927	112900	16753869	969	969	969	969	0
582	20240927	112800	16753869	969	969	969	969	0
583	20240927	112700	16753869	969	969	969	969	0
584	20240927	112600	16753869	969	969	969	969	0
585	20240927	112500	16753869	969	969	969	969	0
586	20240927	112400	16753869	969	969	969	969	0
587	20240927	112300	16753869	969	969	969	969	0
588	20240927	112200	16753869	969	969	969	969	0
589	20240927	112100	16753869	969	969	969	969	9
590	20240927	112000	16745148	969	969	969	969	0
591	20240927	111900	16745148	969	969	969	969	0
592	20240927	111800	16745148	969	969	969	969	0
593	20240927	111700	16745148	969	969	969	969	0
594	20240927	111600	16745148	969	969	969	969	1
595	20240927	111500	16744179	968	968	968	968	6
596	20240927	111400	16738371	967	967	967	967	0
597	20240927	111300	16738371	967	967	967	967	0
598	20240927	111200	16738371	967	967	967	967	0
599	20240927	111100	16738371	967	967	967	967	1
600	20240927	111000	16737404	967	967	967	967	0
601	20240927	110900	16737404	967	967	967	967	531
602	20240927	110800	16223927	966	966	966	966	0
603	20240927	110700	16223927	966	966	966	966	0
604	20240927	110600	16223927	966	966	966	966	0
605	20240927	110500	16223927	966	966	966	966	0
606	20240927	110400	16223927	966	966	966	966	0
607	20240927	110300	16223927	966	966	966	966	0
608	20240927	110200	16223927	966	966	966	966	0
609	20240927	110100	16223927	966	966	966	966	0
610	20240927	110000	16223927	966	966	966	966	0
611	20240927	105900	16223927	966	966	966	966	0
612	20240927	105800	16223927	966	965	966	965	171
613	20240927	105700	16058808	965	965	965	965	20
614	20240927	105600	16039508	965	965	965	965	40
615	20240927	105500	16000908	965	965	965	965	0
616	20240927	105400	16000908	965	965	965	965	0
617	20240927	105300	16000908	965	965	965	965	0
618	20240927	105200	16000908	965	965	965	965	0
619	20240927	105100	16000908	965	965	965	965	14
620	20240927	105000	15987398	965	965	965	965	0
621	20240927	104900	15987398	965	965	965	965	3
622	20240927	104800	15984503	965	965	965	965	0
623	20240927	104700	15984503	965	965	965	965	2
624	20240927	104600	15982573	965	965	965	965	0
625	20240927	104500	15982573	965	965	965	965	2
626	20240927	104400	15980643	966	966	966	966	0
627	20240927	104300	15980643	966	966	966	966	0
628	20240927	104200	15980643	966	966	966	966	1
629	20240927	104100	15979677	965	965	965	965	5
630	20240927	104000	15974852	965	965	965	965	174
631	20240927	103900	15806942	965	965	965	965	0
632	20240927	103800	15806942	965	965	965	965	0
633	20240927	103700	15806942	965	965	965	965	0
634	20240927	103600	15806942	965	965	965	965	0
635	20240927	103500	15806942	965	965	965	965	337
636	20240927	103400	15481737	965	965	965	965	0
637	20240927	103300	15481737	965	965	965	965	153
638	20240927	103200	15334092	965	965	965	965	2
639	20240927	103100	15332162	965	965	965	965	0
640	20240927	103000	15332162	965	965	965	965	0
641	20240927	102900	15332162	965	965	965	965	0
642	20240927	102800	15332162	965	965	965	965	0
643	20240927	102700	15332162	965	965	965	965	2
644	20240927	102600	15330232	966	966	966	966	0
645	20240927	102500	15330232	966	966	966	966	10
646	20240927	102400	15320572	965	965	965	965	0
647	20240927	102300	15320572	965	966	966	965	11
648	20240927	102200	15309947	966	966	966	966	0
649	20240927	102100	15309947	966	965	966	965	10
650	20240927	102000	15300288	965	965	965	965	0
651	20240927	101900	15300288	965	965	965	965	1
652	20240927	101800	15299323	965	965	965	965	1
653	20240927	101700	15298358	966	966	966	966	0
654	20240927	101600	15298358	966	966	966	966	0
655	20240927	101500	15298358	966	966	966	966	0
656	20240927	101400	15298358	966	966	966	966	0
657	20240927	101300	15298358	966	966	966	966	0
658	20240927	101200	15298358	966	966	966	966	0
659	20240927	101100	15298358	966	966	966	966	0
660	20240927	101000	15298358	966	966	966	966	0
661	20240927	100900	15298358	966	966	966	966	0
662	20240927	100800	15298358	966	966	966	966	0
663	20240927	100700	15298358	966	966	966	966	0
664	20240927	100600	15298358	966	966	966	966	0
665	20240927	100500	15298358	966	966	966	966	0
666	20240927	100400	15298358	966	966	966	966	1
667	20240927	100300	15297392	965	965	965	965	0
668	20240927	100200	15297392	965	965	965	965	0
669	20240927	100100	15297392	965	965	965	965	0
670	20240927	100000	15297392	965	965	965	965	0
671	20240927	095900	15297392	965	965	965	965	0
672	20240927	095800	15297392	965	965	965	965	0
673	20240927	095700	15297392	965	965	965	965	0
674	20240927	095600	15297392	965	965	965	965	21
675	20240927	095500	15277127	965	965	965	965	0
676	20240927	095400	15277127	965	965	965	965	4
677	20240927	095300	15273267	965	965	965	965	34
678	20240927	095200	15240457	965	965	965	965	20
679	20240927	095100	15221157	965	965	965	965	11
680	20240927	095000	15210542	965	965	965	965	10
681	20240927	094900	15200892	967	967	967	967	0
682	20240927	094800	15200892	967	967	967	967	0
683	20240927	094700	15200892	967	967	967	967	0
684	20240927	094600	15200892	967	967	967	967	0
685	20240927	094500	15200892	967	967	967	967	0
686	20240927	094400	15200892	967	967	967	967	0
687	20240927	094300	15200892	967	965	967	965	81
688	20240927	094200	15122725	967	967	967	967	0
689	20240927	094100	15122725	967	966	967	966	29
690	20240927	094000	15094709	965	965	965	965	0
691	20240927	093900	15094709	965	965	965	965	0
692	20240927	093800	15094709	965	965	965	965	0
693	20240927	093700	15094709	965	965	965	965	8
694	20240927	093600	15086989	965	964	965	964	2725
695	20240927	093500	12459899	964	964	964	964	0
696	20240927	093400	12459899	964	964	964	964	0
697	20240927	093300	12459899	964	963	964	963	4
698	20240927	093200	12456045	958	958	958	958	0
699	20240927	093100	12456045	958	958	958	958	0
700	20240927	093000	12456045	958	958	958	958	0
701	20240927	092900	12456045	958	958	958	958	0
702	20240927	092800	12456045	958	958	958	958	0
703	20240927	092700	12456045	958	958	958	958	0
704	20240927	092600	12456045	958	958	958	958	1
705	20240927	092500	12455087	963	963	963	963	1
706	20240927	092400	12454124	964	964	964	964	0
707	20240927	092300	12454124	964	964	964	964	1
708	20240927	092200	12453160	957	957	957	957	0
709	20240927	092100	12453160	957	957	957	957	0
710	20240927	092000	12453160	957	957	957	957	0
711	20240927	091900	12453160	957	957	957	957	0
712	20240927	091800	12453160	957	957	957	957	0
713	20240927	091700	12453160	957	957	957	957	0
714	20240927	091600	12453160	957	957	957	957	0
715	20240927	091500	12453160	957	957	957	957	1
716	20240927	091400	12452203	964	958	964	958	471
717	20240927	091300	12000979	958	958	958	958	3
718	20240927	091200	11998105	964	964	964	964	0
719	20240927	091100	11998105	964	962	964	962	3
720	20240927	091000	11995217	964	962	964	962	4
721	20240927	090900	11991365	959	959	959	959	1
722	20240927	090800	11990406	960	962	962	960	12376
723	20240927	090700	109444	960	960	960	960	1
724	20240927	090600	108484	960	960	960	960	0
725	20240927	090500	108484	960	962	962	960	2
726	20240927	090400	106562	962	962	962	962	1
727	20240927	090300	105600	960	960	960	960	0
728	20240927	090200	105600	960	960	960	960	0
729	20240927	090100	105600	960	960	960	960	0
730	20240927	090000	105600	960	960	960	960	110