KissMeData/353190/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212200	45199783	874	874	874	874	6042
3	20240926	212100	45199783	874	874	874	874	0
4	20240926	212000	45199783	874	874	874	874	0
5	20240926	211900	45199783	874	874	874	874	0
6	20240926	211800	45199783	874	874	874	874	0
7	20240926	211700	45199783	874	874	874	874	0
8	20240926	211600	45199783	874	874	874	874	0
9	20240926	211500	45199783	874	874	874	874	0
10	20240926	211400	45199783	874	874	874	874	0
11	20240926	211300	45199783	874	874	874	874	0
12	20240926	211200	45199783	874	874	874	874	0
13	20240926	211100	45199783	874	874	874	874	0
14	20240926	211000	45199783	874	874	874	874	0
15	20240926	210900	45199783	874	874	874	874	0
16	20240926	210800	45199783	874	874	874	874	0
17	20240926	210700	45199783	874	874	874	874	0
18	20240926	210600	45199783	874	874	874	874	0
19	20240926	210500	45199783	874	874	874	874	0
20	20240926	210400	45199783	874	874	874	874	0
21	20240926	210300	45199783	874	874	874	874	0
22	20240926	210200	45199783	874	874	874	874	0
23	20240926	210100	45199783	874	874	874	874	0
24	20240926	210000	45199783	874	874	874	874	0
25	20240926	205900	45199783	874	874	874	874	0
26	20240926	205800	45199783	874	874	874	874	0
27	20240926	205700	45199783	874	874	874	874	0
28	20240926	205600	45199783	874	874	874	874	0
29	20240926	205500	45199783	874	874	874	874	0
30	20240926	205400	45199783	874	874	874	874	0
31	20240926	205300	45199783	874	874	874	874	0
32	20240926	205200	45199783	874	874	874	874	6042
33	20240926	205100	45199783	874	874	874	874	0
34	20240926	205000	45199783	874	874	874	874	0
35	20240926	204900	45199783	874	874	874	874	0
36	20240926	204800	45199783	874	874	874	874	0
37	20240926	204700	45199783	874	874	874	874	0
38	20240926	204600	45199783	874	874	874	874	0
39	20240926	204500	45199783	874	874	874	874	0
40	20240926	204400	45199783	874	874	874	874	0
41	20240926	204300	45199783	874	874	874	874	0
42	20240926	204200	45199783	874	874	874	874	0
43	20240926	204100	45199783	874	874	874	874	0
44	20240926	204000	45199783	874	874	874	874	0
45	20240926	203900	45199783	874	874	874	874	0
46	20240926	203800	45199783	874	874	874	874	0
47	20240926	203700	45199783	874	874	874	874	0
48	20240926	203600	45199783	874	874	874	874	0
49	20240926	203500	45199783	874	874	874	874	0
50	20240926	203400	45199783	874	874	874	874	0
51	20240926	203300	45199783	874	874	874	874	0
52	20240926	203200	45199783	874	874	874	874	0
53	20240926	203100	45199783	874	874	874	874	0
54	20240926	203000	45199783	874	874	874	874	0
55	20240926	202900	45199783	874	874	874	874	0
56	20240926	202800	45199783	874	874	874	874	0
57	20240926	202700	45199783	874	874	874	874	0
58	20240926	202600	45199783	874	874	874	874	0
59	20240926	202500	45199783	874	874	874	874	0
60	20240926	202400	45199783	874	874	874	874	0
61	20240926	202300	45199783	874	874	874	874	0
62	20240926	202200	45199783	874	874	874	874	6042
63	20240926	202100	45199783	874	874	874	874	0
64	20240926	202000	45199783	874	874	874	874	0
65	20240926	201900	45199783	874	874	874	874	0
66	20240926	201800	45199783	874	874	874	874	0
67	20240926	201700	45199783	874	874	874	874	0
68	20240926	201600	45199783	874	874	874	874	0
69	20240926	201500	45199783	874	874	874	874	0
70	20240926	201400	45199783	874	874	874	874	0
71	20240926	201300	45199783	874	874	874	874	0
72	20240926	201200	45199783	874	874	874	874	0
73	20240926	201100	45199783	874	874	874	874	0
74	20240926	201000	45199783	874	874	874	874	0
75	20240926	200900	45199783	874	874	874	874	0
76	20240926	200800	45199783	874	874	874	874	0
77	20240926	200700	45199783	874	874	874	874	0
78	20240926	200600	45199783	874	874	874	874	0
79	20240926	200500	45199783	874	874	874	874	0
80	20240926	200400	45199783	874	874	874	874	0
81	20240926	200300	45199783	874	874	874	874	0
82	20240926	200200	45199783	874	874	874	874	0
83	20240926	200100	45199783	874	874	874	874	0
84	20240926	200000	45199783	874	874	874	874	0
85	20240926	195900	45199783	874	874	874	874	0
86	20240926	195800	45199783	874	874	874	874	0
87	20240926	195700	45199783	874	874	874	874	0
88	20240926	195600	45199783	874	874	874	874	0
89	20240926	195500	45199783	874	874	874	874	0
90	20240926	195400	45199783	874	874	874	874	0
91	20240926	195300	45199783	874	874	874	874	0
92	20240926	195200	45199783	874	874	874	874	6042
93	20240926	195100	45199783	874	874	874	874	0
94	20240926	195000	45199783	874	874	874	874	0
95	20240926	194900	45199783	874	874	874	874	0
96	20240926	194800	45199783	874	874	874	874	0
97	20240926	194700	45199783	874	874	874	874	0
98	20240926	194600	45199783	874	874	874	874	0
99	20240926	194500	45199783	874	874	874	874	0
100	20240926	194400	45199783	874	874	874	874	0
101	20240926	194300	45199783	874	874	874	874	0
102	20240926	194200	45199783	874	874	874	874	0
103	20240926	194100	45199783	874	874	874	874	0
104	20240926	194000	45199783	874	874	874	874	0
105	20240926	193900	45199783	874	874	874	874	0
106	20240926	193800	45199783	874	874	874	874	0
107	20240926	193700	45199783	874	874	874	874	0
108	20240926	193600	45199783	874	874	874	874	0
109	20240926	193500	45199783	874	874	874	874	0
110	20240926	193400	45199783	874	874	874	874	0
111	20240926	193300	45199783	874	874	874	874	0
112	20240926	193200	45199783	874	874	874	874	0
113	20240926	193100	45199783	874	874	874	874	0
114	20240926	193000	45199783	874	874	874	874	0
115	20240926	192900	45199783	874	874	874	874	0
116	20240926	192800	45199783	874	874	874	874	0
117	20240926	192700	45199783	874	874	874	874	0
118	20240926	192600	45199783	874	874	874	874	0
119	20240926	192500	45199783	874	874	874	874	0
120	20240926	192400	45199783	874	874	874	874	0
121	20240926	192300	45199783	874	874	874	874	0
122	20240926	192200	45199783	874	874	874	874	6042
123	20240926	192100	45199783	874	874	874	874	0
124	20240926	192000	45199783	874	874	874	874	0
125	20240926	191900	45199783	874	874	874	874	0
126	20240926	191800	45199783	874	874	874	874	0
127	20240926	191700	45199783	874	874	874	874	0
128	20240926	191600	45199783	874	874	874	874	0
129	20240926	191500	45199783	874	874	874	874	0
130	20240926	191400	45199783	874	874	874	874	0
131	20240926	191300	45199783	874	874	874	874	0
132	20240926	191200	45199783	874	874	874	874	0
133	20240926	191100	45199783	874	874	874	874	0
134	20240926	191000	45199783	874	874	874	874	0
135	20240926	190900	45199783	874	874	874	874	0
136	20240926	190800	45199783	874	874	874	874	0
137	20240926	190700	45199783	874	874	874	874	0
138	20240926	190600	45199783	874	874	874	874	0
139	20240926	190500	45199783	874	874	874	874	0
140	20240926	190400	45199783	874	874	874	874	0
141	20240926	190300	45199783	874	874	874	874	0
142	20240926	190200	45199783	874	874	874	874	0
143	20240926	190100	45199783	874	874	874	874	0
144	20240926	190000	45199783	874	874	874	874	0
145	20240926	185900	45199783	874	874	874	874	0
146	20240926	185800	45199783	874	874	874	874	0
147	20240926	185700	45199783	874	874	874	874	0
148	20240926	185600	45199783	874	874	874	874	0
149	20240926	185500	45199783	874	874	874	874	0
150	20240926	185400	45199783	874	874	874	874	0
151	20240926	185300	45199783	874	874	874	874	0
152	20240926	185200	45199783	874	874	874	874	6042
153	20240926	185100	45199783	874	874	874	874	0
154	20240926	185000	45199783	874	874	874	874	0
155	20240926	184900	45199783	874	874	874	874	0
156	20240926	184800	45199783	874	874	874	874	0
157	20240926	184700	45199783	874	874	874	874	0
158	20240926	184600	45199783	874	874	874	874	0
159	20240926	184500	45199783	874	874	874	874	0
160	20240926	184400	45199783	874	874	874	874	0
161	20240926	184300	45199783	874	874	874	874	0
162	20240926	184200	45199783	874	874	874	874	0
163	20240926	184100	45199783	874	874	874	874	0
164	20240926	184000	45199783	874	874	874	874	0
165	20240926	183900	45199783	874	874	874	874	0
166	20240926	183800	45199783	874	874	874	874	0
167	20240926	183700	45199783	874	874	874	874	0
168	20240926	183600	45199783	874	874	874	874	0
169	20240926	183500	45199783	874	874	874	874	0
170	20240926	183400	45199783	874	874	874	874	0
171	20240926	183300	45199783	874	874	874	874	0
172	20240926	183200	45199783	874	874	874	874	0
173	20240926	183100	45199783	874	874	874	874	0
174	20240926	183000	45199783	874	874	874	874	0
175	20240926	182900	45199783	874	874	874	874	0
176	20240926	182800	45199783	874	874	874	874	0
177	20240926	182700	45199783	874	874	874	874	0
178	20240926	182600	45199783	874	874	874	874	0
179	20240926	182500	45199783	874	874	874	874	0
180	20240926	182400	45199783	874	874	874	874	0
181	20240926	182300	45199783	874	874	874	874	0
182	20240926	182200	45199783	874	874	874	874	6042
183	20240926	182100	45199783	874	874	874	874	0
184	20240926	182000	45199783	874	874	874	874	0
185	20240926	181900	45199783	874	874	874	874	0
186	20240926	181800	45199783	874	874	874	874	0
187	20240926	181700	45199783	874	874	874	874	0
188	20240926	181600	45199783	874	874	874	874	0
189	20240926	181500	45199783	874	874	874	874	0
190	20240926	181400	45199783	874	874	874	874	0
191	20240926	181300	45199783	874	874	874	874	0
192	20240926	181200	45199783	874	874	874	874	0
193	20240926	181100	45199783	874	874	874	874	0
194	20240926	181000	45199783	874	874	874	874	0
195	20240926	180900	45199783	874	874	874	874	0
196	20240926	180800	45199783	874	874	874	874	0
197	20240926	180700	45199783	874	874	874	874	0
198	20240926	180600	45199783	874	874	874	874	0
199	20240926	180500	45199783	874	874	874	874	0
200	20240926	180400	45199783	874	874	874	874	0
201	20240926	180300	45199783	874	874	874	874	0
202	20240926	180200	45199783	874	874	874	874	0
203	20240926	180100	45199783	874	874	874	874	0
204	20240926	180000	45199783	874	874	874	874	0
205	20240926	175900	45199783	874	874	874	874	0
206	20240926	175800	45199783	874	874	874	874	0
207	20240926	175700	45199783	874	874	874	874	0
208	20240926	175600	45199783	874	874	874	874	0
209	20240926	175500	45199783	874	874	874	874	0
210	20240926	175400	45199783	874	874	874	874	0
211	20240926	175300	45199783	874	874	874	874	0
212	20240926	175200	45199783	874	874	874	874	6042
213	20240926	175100	45199783	874	874	874	874	0
214	20240926	175000	45199783	874	874	874	874	0
215	20240926	174900	45199783	874	874	874	874	0
216	20240926	174800	45199783	874	874	874	874	0
217	20240926	174700	45199783	874	874	874	874	0
218	20240926	174600	45199783	874	874	874	874	0
219	20240926	174500	45199783	874	874	874	874	0
220	20240926	174400	45199783	874	874	874	874	0
221	20240926	174300	45199783	874	874	874	874	0
222	20240926	174200	45199783	874	874	874	874	0
223	20240926	174100	45199783	874	874	874	874	0
224	20240926	174000	45199783	874	874	874	874	0
225	20240926	173900	45199783	874	874	874	874	0
226	20240926	173800	45199783	874	874	874	874	0
227	20240926	173700	45199783	874	874	874	874	0
228	20240926	173600	45199783	874	874	874	874	0
229	20240926	173500	45199783	874	874	874	874	0
230	20240926	173400	45199783	874	874	874	874	0
231	20240926	173300	45199783	874	874	874	874	0
232	20240926	173200	45199783	874	874	874	874	0
233	20240926	173100	45199783	874	874	874	874	0
234	20240926	173000	45199783	874	874	874	874	0
235	20240926	172900	45199783	874	874	874	874	0
236	20240926	172800	45199783	874	874	874	874	0
237	20240926	172700	45199783	874	874	874	874	0
238	20240926	172600	45199783	874	874	874	874	0
239	20240926	172500	45199783	874	874	874	874	0
240	20240926	172400	45199783	874	874	874	874	0
241	20240926	172300	45199783	874	874	874	874	0
242	20240926	172200	45199783	874	874	874	874	6042
243	20240926	172100	45199783	874	874	874	874	0
244	20240926	172000	45199783	874	874	874	874	0
245	20240926	171900	45199783	874	874	874	874	0
246	20240926	171800	45199783	874	874	874	874	0
247	20240926	171700	45199783	874	874	874	874	0
248	20240926	171600	45199783	874	874	874	874	0
249	20240926	171500	45199783	874	874	874	874	0
250	20240926	171400	45199783	874	874	874	874	0
251	20240926	171300	45199783	874	874	874	874	0
252	20240926	171200	45199783	874	874	874	874	0
253	20240926	171100	45199783	874	874	874	874	0
254	20240926	171000	45199783	874	874	874	874	0
255	20240926	170900	45199783	874	874	874	874	0
256	20240926	170800	45199783	874	874	874	874	0
257	20240926	170700	45199783	874	874	874	874	0
258	20240926	170600	45199783	874	874	874	874	0
259	20240926	170500	45199783	874	874	874	874	0
260	20240926	170400	45199783	874	874	874	874	0
261	20240926	170300	45199783	874	874	874	874	0
262	20240926	170200	45199783	874	874	874	874	0
263	20240926	170100	45199783	874	874	874	874	0
264	20240926	170000	45199783	874	874	874	874	0
265	20240926	165900	45199783	874	874	874	874	0
266	20240926	165800	45199783	874	874	874	874	0
267	20240926	165700	45199783	874	874	874	874	0
268	20240926	165600	45199783	874	874	874	874	0
269	20240926	165500	45199783	874	874	874	874	0
270	20240926	165400	45199783	874	874	874	874	0
271	20240926	165300	45199783	874	874	874	874	0
272	20240926	165200	45199783	874	874	874	874	6042
273	20240926	165100	45199783	874	874	874	874	0
274	20240926	165000	45199783	874	874	874	874	0
275	20240926	164900	45199783	874	874	874	874	0
276	20240926	164800	45199783	874	874	874	874	0
277	20240926	164700	45199783	874	874	874	874	0
278	20240926	164600	45199783	874	874	874	874	0
279	20240926	164500	45199783	874	874	874	874	0
280	20240926	164400	45199783	874	874	874	874	0
281	20240926	164300	45199783	874	874	874	874	0
282	20240926	164200	45199783	874	874	874	874	0
283	20240926	164100	45199783	874	874	874	874	0
284	20240926	164000	45199783	874	874	874	874	0
285	20240926	163900	45199783	874	874	874	874	0
286	20240926	163800	45199783	874	874	874	874	0
287	20240926	163700	45199783	874	874	874	874	0
288	20240926	163600	45199783	874	874	874	874	0
289	20240926	163500	45199783	874	874	874	874	0
290	20240926	163400	45199783	874	874	874	874	0
291	20240926	163300	45199783	874	874	874	874	0
292	20240926	163200	45199783	874	874	874	874	0
293	20240926	163100	45199783	874	874	874	874	0
294	20240926	163000	45199783	874	874	874	874	0
295	20240926	162900	45199783	874	874	874	874	0
296	20240926	162800	45199783	874	874	874	874	0
297	20240926	162700	45199783	874	874	874	874	0
298	20240926	162600	45199783	874	874	874	874	0
299	20240926	162500	45199783	874	874	874	874	0
300	20240926	162400	45199783	874	874	874	874	0
301	20240926	162300	45199783	874	874	874	874	0
302	20240926	162200	45199783	874	874	874	874	6042
303	20240926	162100	45199783	874	874	874	874	0
304	20240926	162000	45199783	874	874	874	874	0
305	20240926	161900	45199783	874	874	874	874	0
306	20240926	161800	45199783	874	874	874	874	0
307	20240926	161700	45199783	874	874	874	874	0
308	20240926	161600	45199783	874	874	874	874	0
309	20240926	161500	45199783	874	874	874	874	0
310	20240926	161400	45199783	874	874	874	874	0
311	20240926	161300	45199783	874	874	874	874	0
312	20240926	161200	45199783	874	874	874	874	0
313	20240926	161100	45199783	874	874	874	874	0
314	20240926	161000	45199783	874	874	874	874	0
315	20240926	160900	45199783	874	874	874	874	0
316	20240926	160800	45199783	874	874	874	874	0
317	20240926	160700	45199783	874	874	874	874	0
318	20240926	160600	45199783	874	874	874	874	0
319	20240926	160500	45199783	874	874	874	874	0
320	20240926	160400	45199783	874	874	874	874	0
321	20240926	160300	45199783	874	874	874	874	0
322	20240926	160200	45199783	874	874	874	874	0
323	20240926	160100	45199783	874	874	874	874	0
324	20240926	160000	45199783	874	874	874	874	0
325	20240926	155900	45199783	874	874	874	874	0
326	20240926	155800	45199783	874	874	874	874	0
327	20240926	155700	45199783	874	874	874	874	0
328	20240926	155600	45199783	874	874	874	874	0
329	20240926	155500	45199783	874	874	874	874	0
330	20240926	155400	45199783	874	874	874	874	0
331	20240926	155300	45199783	874	874	874	874	0
332	20240926	155200	45199783	874	874	874	874	6042
333	20240926	155100	45199783	874	874	874	874	0
334	20240926	155000	45199783	874	874	874	874	0
335	20240926	154900	45199783	874	874	874	874	0
336	20240926	154800	45199783	874	874	874	874	0
337	20240926	154700	45199783	874	874	874	874	0
338	20240926	154600	45199783	874	874	874	874	0
339	20240926	154500	45199783	874	874	874	874	0
340	20240926	154400	45199783	874	874	874	874	0
341	20240926	154300	45199783	874	874	874	874	0
342	20240926	154200	45199783	874	874	874	874	0
343	20240926	154100	45199783	874	874	874	874	0
344	20240926	154000	45199783	874	874	874	874	0
345	20240926	153900	45199783	874	874	874	874	0
346	20240926	153800	45199783	874	874	874	874	0
347	20240926	153700	45199783	874	874	874	874	0
348	20240926	153600	45199783	874	874	874	874	0
349	20240926	153500	45199783	874	874	874	874	0
350	20240926	153400	45199783	874	874	874	874	0
351	20240926	153300	45199783	874	874	874	874	0
352	20240926	153200	45199783	874	874	874	874	0
353	20240926	153100	45199783	874	874	874	874	0
354	20240926	153000	45199783	874	874	874	874	6042
355	20240926	152900	39919075	869	869	869	869	0
356	20240926	152800	39919075	869	869	869	869	0
357	20240926	152700	39919075	869	869	869	869	0
358	20240926	152600	39919075	869	869	869	869	0
359	20240926	152500	39919075	869	869	869	869	0
360	20240926	152400	39919075	869	869	869	869	0
361	20240926	152300	39919075	869	869	869	869	0
362	20240926	152200	39919075	869	869	869	869	0
363	20240926	152100	39919075	869	869	869	869	0
364	20240926	152000	39919075	869	869	869	869	0
365	20240926	151900	39919075	869	869	869	869	0
366	20240926	151800	39919075	869	867	869	867	700
367	20240926	151700	39311335	867	867	867	867	2
368	20240926	151600	39309601	866	866	866	866	42
369	20240926	151500	39273229	867	867	867	867	0
370	20240926	151400	39273229	867	867	867	867	0
371	20240926	151300	39273229	867	867	867	867	0
372	20240926	151200	39273229	867	866	867	866	26
373	20240926	151100	39250712	868	868	868	868	0
374	20240926	151000	39250712	868	868	868	868	0
375	20240926	150900	39250712	868	868	868	868	0
376	20240926	150800	39250712	868	868	868	868	0
377	20240926	150700	39250712	868	868	868	868	0
378	20240926	150600	39250712	868	868	868	868	0
379	20240926	150500	39250712	868	868	868	868	1
380	20240926	150400	39249844	867	867	868	867	3
381	20240926	150300	39247242	867	867	867	867	1
382	20240926	150200	39246375	868	868	868	868	0
383	20240926	150100	39246375	868	868	868	868	1
384	20240926	150000	39245507	866	866	866	866	0
385	20240926	145900	39245507	866	866	866	866	0
386	20240926	145800	39245507	866	866	866	866	0
387	20240926	145700	39245507	866	866	866	866	35
388	20240926	145600	39215197	868	868	868	868	0
389	20240926	145500	39215197	868	868	868	868	1
390	20240926	145400	39214329	868	868	868	868	1
391	20240926	145300	39213461	866	866	866	866	0
392	20240926	145200	39213461	866	866	866	866	1
393	20240926	145100	39212595	870	870	870	870	0
394	20240926	145000	39212595	870	870	870	870	0
395	20240926	144900	39212595	870	870	870	870	0
396	20240926	144800	39212595	870	870	870	870	0
397	20240926	144700	39212595	870	870	870	870	0
398	20240926	144600	39212595	870	870	870	870	0
399	20240926	144500	39212595	870	870	870	870	0
400	20240926	144400	39212595	870	870	870	870	0
401	20240926	144300	39212595	870	870	870	870	0
402	20240926	144200	39212595	870	869	870	869	10
403	20240926	144100	39203904	869	869	869	869	0
404	20240926	144000	39203904	869	869	869	869	0
405	20240926	143900	39203904	869	864	869	863	118
406	20240926	143800	39101962	864	867	867	864	125
407	20240926	143700	38993912	871	871	871	871	0
408	20240926	143600	38993912	871	871	871	871	0
409	20240926	143500	38993912	871	869	871	869	11
410	20240926	143400	38984342	870	870	870	870	0
411	20240926	143300	38984342	870	870	870	870	0
412	20240926	143200	38984342	870	870	870	870	1
413	20240926	143100	38983472	871	871	871	871	0
414	20240926	143000	38983472	871	871	871	871	0
415	20240926	142900	38983472	871	871	871	871	0
416	20240926	142800	38983472	871	871	871	871	1
417	20240926	142700	38982601	870	870	870	870	165
418	20240926	142600	38839051	871	870	871	870	36
419	20240926	142500	38807730	872	872	872	872	0
420	20240926	142400	38807730	872	872	872	872	0
421	20240926	142300	38807730	872	872	872	872	0
422	20240926	142200	38807730	872	872	872	872	0
423	20240926	142100	38807730	872	872	872	872	0
424	20240926	142000	38807730	872	872	872	872	0
425	20240926	141900	38807730	872	872	872	872	0
426	20240926	141800	38807730	872	872	872	872	0
427	20240926	141700	38807730	872	872	872	872	0
428	20240926	141600	38807730	872	872	872	872	0
429	20240926	141500	38807730	872	872	872	872	0
430	20240926	141400	38807730	872	872	872	872	0
431	20240926	141300	38807730	872	872	872	872	0
432	20240926	141200	38807730	872	872	872	872	0
433	20240926	141100	38807730	872	872	872	872	0
434	20240926	141000	38807730	872	872	872	872	0
435	20240926	140900	38807730	872	872	872	872	0
436	20240926	140800	38807730	872	872	872	872	1
437	20240926	140700	38806858	871	871	871	871	10781
438	20240926	140600	29416607	872	872	872	872	0
439	20240926	140500	29416607	872	870	872	870	401
440	20240926	140400	29067735	870	869	870	869	201
441	20240926	140300	28893065	869	869	869	869	0
442	20240926	140200	28893065	869	869	869	869	0
443	20240926	140100	28893065	869	869	869	869	0
444	20240926	140000	28893065	869	869	869	869	0
445	20240926	135900	28893065	869	869	869	869	0
446	20240926	135800	28893065	869	863	869	862	637
447	20240926	135700	28343654	869	869	869	869	1
448	20240926	135600	28342785	862	862	862	862	0
449	20240926	135500	28342785	862	862	862	862	0
450	20240926	135400	28342785	862	864	869	862	4226
451	20240926	135300	24672088	864	864	864	864	12
452	20240926	135200	24661720	864	864	864	864	0
453	20240926	135100	24661720	864	864	864	864	1
454	20240926	135000	24660856	861	861	861	861	0
455	20240926	134900	24660856	861	861	861	861	79
456	20240926	134800	24592837	864	864	864	864	0
457	20240926	134700	24592837	864	864	864	864	0
458	20240926	134600	24592837	864	864	864	864	0
459	20240926	134500	24592837	864	864	864	864	3
460	20240926	134400	24590245	865	865	865	865	0
461	20240926	134300	24590245	865	865	865	865	0
462	20240926	134200	24590245	865	865	865	865	0
463	20240926	134100	24590245	865	865	865	865	0
464	20240926	134000	24590245	865	865	865	865	0
465	20240926	133900	24590245	865	864	865	864	62
466	20240926	133800	24536676	864	864	864	864	0
467	20240926	133700	24536676	864	864	864	864	0
468	20240926	133600	24536676	864	864	864	864	0
469	20240926	133500	24536676	864	864	864	864	0
470	20240926	133400	24536676	864	864	864	864	0
471	20240926	133300	24536676	864	864	864	864	0
472	20240926	133200	24536676	864	864	864	864	3
473	20240926	133100	24534084	865	865	865	865	0
474	20240926	133000	24534084	865	865	865	865	0
475	20240926	132900	24534084	865	858	865	858	14
476	20240926	132800	24522059	865	865	865	865	0
477	20240926	132700	24522059	865	865	865	865	0
478	20240926	132600	24522059	865	864	865	864	112
479	20240926	132500	24425290	864	864	864	864	0
480	20240926	132400	24425290	864	864	864	864	0
481	20240926	132300	24425290	864	864	864	864	0
482	20240926	132200	24425290	864	864	864	864	20
483	20240926	132100	24408010	864	864	864	864	0
484	20240926	132000	24408010	864	864	864	864	1
485	20240926	131900	24407146	858	858	858	858	80
486	20240926	131800	24338506	866	866	866	866	0
487	20240926	131700	24338506	866	866	866	866	0
488	20240926	131600	24338506	866	866	866	866	0
489	20240926	131500	24338506	866	866	866	866	0
490	20240926	131400	24338506	866	866	866	866	1
491	20240926	131300	24337640	856	862	867	856	7580
492	20240926	131200	17795191	862	862	863	852	64
493	20240926	131100	17740612	860	855	860	855	8437
494	20240926	131000	10502385	855	855	855	855	0
495	20240926	130900	10502385	855	855	855	855	0
496	20240926	130800	10502385	855	855	855	855	0
497	20240926	130700	10502385	855	855	855	855	1
498	20240926	130600	10501530	854	854	854	854	498
499	20240926	130500	10076238	854	854	854	854	0
500	20240926	130400	10076238	854	854	854	854	0
501	20240926	130300	10076238	854	854	854	854	1
502	20240926	130200	10075384	854	854	854	854	0
503	20240926	130100	10075384	854	854	854	854	0
504	20240926	130000	10075384	854	854	854	854	0
505	20240926	125900	10075384	854	853	854	853	20
506	20240926	125800	10058323	853	853	853	853	0
507	20240926	125700	10058323	853	853	853	853	0
508	20240926	125600	10058323	853	853	853	853	141
509	20240926	125500	9938050	853	853	853	853	100
510	20240926	125400	9852750	853	853	853	853	0
511	20240926	125300	9852750	853	853	853	853	0
512	20240926	125200	9852750	853	853	853	853	0
513	20240926	125100	9852750	853	853	853	853	0
514	20240926	125000	9852750	853	853	853	853	1
515	20240926	124900	9851897	850	850	850	850	0
516	20240926	124800	9851897	850	850	850	850	0
517	20240926	124700	9851897	850	851	851	850	15
518	20240926	124600	9839146	851	851	851	851	9
519	20240926	124500	9831487	852	852	852	852	1
520	20240926	124400	9830635	852	852	852	852	0
521	20240926	124300	9830635	852	852	852	852	10
522	20240926	124200	9822115	853	853	853	853	0
523	20240926	124100	9822115	853	853	853	853	0
524	20240926	124000	9822115	853	853	853	853	0
525	20240926	123900	9822115	853	853	853	853	0
526	20240926	123800	9822115	853	853	853	853	0
527	20240926	123700	9822115	853	853	853	853	0
528	20240926	123600	9822115	853	853	853	853	222
529	20240926	123500	9632749	853	853	853	853	1
530	20240926	123400	9631896	850	852	852	850	1500
531	20240926	123300	8356166	853	853	853	853	0
532	20240926	123200	8356166	853	853	853	853	0
533	20240926	123100	8356166	853	853	853	853	10
534	20240926	123000	8347636	853	854	855	853	880
535	20240926	122900	7595748	855	855	855	855	0
536	20240926	122800	7595748	855	855	855	855	20
537	20240926	122700	7578648	855	855	855	855	0
538	20240926	122600	7578648	855	855	855	855	0
539	20240926	122500	7578648	855	855	855	855	0
540	20240926	122400	7578648	855	855	855	855	0
541	20240926	122300	7578648	855	855	855	855	0
542	20240926	122200	7578648	855	855	855	855	0
543	20240926	122100	7578648	855	855	855	855	0
544	20240926	122000	7578648	855	855	855	855	0
545	20240926	121900	7578648	855	855	855	855	0
546	20240926	121800	7578648	855	855	855	855	0
547	20240926	121700	7578648	855	855	855	855	0
548	20240926	121600	7578648	855	855	855	855	10
549	20240926	121500	7570098	855	855	855	855	0
550	20240926	121400	7570098	855	855	855	855	1
551	20240926	121300	7569243	854	854	854	854	0
552	20240926	121200	7569243	854	854	854	854	7
553	20240926	121100	7563265	854	854	854	854	10
554	20240926	121000	7554725	854	854	854	854	0
555	20240926	120900	7554725	854	854	854	854	0
556	20240926	120800	7554725	854	854	854	854	0
557	20240926	120700	7554725	854	854	854	854	0
558	20240926	120600	7554725	854	854	854	854	10
559	20240926	120500	7546185	854	854	854	854	0
560	20240926	120400	7546185	854	854	854	854	0
561	20240926	120300	7546185	854	854	854	854	0
562	20240926	120200	7546185	854	854	854	854	0
563	20240926	120100	7546185	854	854	854	854	10
564	20240926	120000	7537645	854	854	854	854	0
565	20240926	115900	7537645	854	854	854	854	0
566	20240926	115800	7537645	854	854	854	854	9
567	20240926	115700	7529959	854	854	854	854	0
568	20240926	115600	7529959	854	854	854	854	0
569	20240926	115500	7529959	854	853	854	853	3
570	20240926	115400	7527399	854	854	854	854	0
571	20240926	115300	7527399	854	854	854	854	9
572	20240926	115200	7519713	854	854	854	854	0
573	20240926	115100	7519713	854	854	854	854	0
574	20240926	115000	7519713	854	854	854	854	1
575	20240926	114900	7518859	853	853	853	853	2
576	20240926	114800	7517153	854	854	854	854	0
577	20240926	114700	7517153	854	854	854	854	0
578	20240926	114600	7517153	854	854	854	854	10
579	20240926	114500	7508613	854	854	854	854	0
580	20240926	114400	7508613	854	854	854	854	0
581	20240926	114300	7508613	854	854	854	853	13
582	20240926	114200	7497513	854	854	854	854	0
583	20240926	114100	7497513	854	854	854	854	0
584	20240926	114000	7497513	854	854	854	854	0
585	20240926	113900	7497513	854	854	854	854	0
586	20240926	113800	7497513	854	855	855	854	9
587	20240926	113700	7489826	854	855	855	854	4
588	20240926	113600	7486408	854	854	854	854	0
589	20240926	113500	7486408	854	854	854	854	1749
590	20240926	113400	5992762	854	854	854	854	0
591	20240926	113300	5992762	854	854	854	854	0
592	20240926	113200	5992762	854	853	854	853	3
593	20240926	113100	5990202	854	854	854	854	0
594	20240926	113000	5990202	854	854	854	854	0
595	20240926	112900	5990202	854	854	854	854	0
596	20240926	112800	5990202	854	854	854	854	1
597	20240926	112700	5989348	851	851	851	851	0
598	20240926	112600	5989348	851	851	851	851	2
599	20240926	112500	5987646	854	854	854	854	0
600	20240926	112400	5987646	854	854	854	854	0
601	20240926	112300	5987646	854	854	854	854	0
602	20240926	112200	5987646	854	854	854	854	1
603	20240926	112100	5986792	850	850	850	850	2
604	20240926	112000	5985092	854	854	854	854	0
605	20240926	111900	5985092	854	854	854	854	0
606	20240926	111800	5985092	854	854	854	854	1
607	20240926	111700	5984238	850	853	853	850	172
608	20240926	111600	5837965	854	854	854	854	10
609	20240926	111500	5829425	853	853	853	853	2
610	20240926	111400	5827719	854	854	854	854	0
611	20240926	111300	5827719	854	854	854	854	1
612	20240926	111200	5826865	854	854	854	854	23
613	20240926	111100	5807223	854	854	854	854	260
614	20240926	111000	5585183	854	854	854	854	1
615	20240926	110900	5584329	852	852	852	852	2
616	20240926	110800	5582625	854	854	854	854	0
617	20240926	110700	5582625	854	854	854	854	0
618	20240926	110600	5582625	854	854	854	854	0
619	20240926	110500	5582625	854	854	854	854	0
620	20240926	110400	5582625	854	854	854	854	1
621	20240926	110300	5581771	850	850	850	850	2
622	20240926	110200	5580071	854	854	854	854	0
623	20240926	110100	5580071	854	854	854	854	0
624	20240926	110000	5580071	854	854	854	854	0
625	20240926	105900	5580071	854	854	854	854	0
626	20240926	105800	5580071	854	853	854	853	3
627	20240926	105700	5577511	854	854	854	854	0
628	20240926	105600	5577511	854	854	854	854	9
629	20240926	105500	5569825	854	854	854	854	0
630	20240926	105400	5569825	854	853	854	853	2
631	20240926	105300	5568118	853	853	853	853	0
632	20240926	105200	5568118	853	853	853	853	2
633	20240926	105100	5566412	854	854	854	854	21
634	20240926	105000	5548478	854	854	854	854	1
635	20240926	104900	5547624	853	853	853	853	0
636	20240926	104800	5547624	853	853	853	853	0
637	20240926	104700	5547624	853	853	853	853	2
638	20240926	104600	5545918	854	854	854	854	10
639	20240926	104500	5537378	854	854	854	854	10
640	20240926	104400	5528838	853	853	853	853	0
641	20240926	104300	5528838	853	853	853	853	0
642	20240926	104200	5528838	853	853	853	853	0
643	20240926	104100	5528838	853	853	853	853	2
644	20240926	104000	5527132	855	855	855	855	0
645	20240926	103900	5527132	855	855	855	855	0
646	20240926	103800	5527132	855	855	855	855	0
647	20240926	103700	5527132	855	855	855	855	0
648	20240926	103600	5527132	855	855	855	855	1
649	20240926	103500	5526277	852	852	852	852	2
650	20240926	103400	5524573	855	855	855	855	0
651	20240926	103300	5524573	855	855	855	855	0
652	20240926	103200	5524573	855	855	855	855	3
653	20240926	103100	5522008	855	855	855	855	1
654	20240926	103000	5521153	850	850	850	850	498
655	20240926	102900	5097853	855	855	855	855	0
656	20240926	102800	5097853	855	852	855	852	108
657	20240926	102700	5005534	850	850	850	850	0
658	20240926	102600	5005534	850	850	850	850	1
659	20240926	102500	5004684	852	852	852	852	0
660	20240926	102400	5004684	852	852	855	852	11
661	20240926	102300	4995309	855	855	855	855	0
662	20240926	102200	4995309	855	855	855	855	12
663	20240926	102100	4985049	855	855	855	855	0
664	20240926	102000	4985049	855	854	855	854	2
665	20240926	101900	4983340	855	855	855	855	0
666	20240926	101800	4983340	855	851	855	851	52
667	20240926	101700	4939084	855	855	855	855	0
668	20240926	101600	4939084	855	855	855	855	30
669	20240926	101500	4913434	855	855	855	855	1
670	20240926	101400	4912579	850	850	850	850	0
671	20240926	101300	4912579	850	850	850	850	2
672	20240926	101200	4910879	855	855	855	855	0
673	20240926	101100	4910879	855	850	855	850	401
674	20240926	101000	4570024	855	855	855	855	1
675	20240926	100900	4569169	850	855	855	850	82
676	20240926	100800	4499424	854	854	854	854	65
677	20240926	100700	4443914	854	854	854	854	2
678	20240926	100600	4442206	855	855	855	855	10
679	20240926	100500	4433656	855	855	855	855	0
680	20240926	100400	4433656	855	855	855	855	0
681	20240926	100300	4433656	855	855	855	855	9
682	20240926	100200	4425961	855	855	855	855	0
683	20240926	100100	4425961	855	852	855	852	3
684	20240926	100000	4423402	855	855	855	855	50
685	20240926	095900	4380652	855	855	855	855	1
686	20240926	095800	4379797	855	855	855	855	0
687	20240926	095700	4379797	855	855	855	855	0
688	20240926	095600	4379797	855	852	855	852	4
689	20240926	095500	4376386	855	855	855	855	0
690	20240926	095400	4376386	855	855	855	855	91
691	20240926	095300	4298581	855	855	855	855	0
692	20240926	095200	4298581	855	855	855	855	1
693	20240926	095100	4297726	853	853	853	853	0
694	20240926	095000	4297726	853	853	853	853	3
695	20240926	094900	4295167	855	855	855	855	0
696	20240926	094800	4295167	855	855	855	855	0
697	20240926	094700	4295167	855	854	855	854	102
698	20240926	094600	4208058	854	854	854	854	1
699	20240926	094500	4207204	852	852	852	852	0
700	20240926	094400	4207204	852	852	852	852	3
701	20240926	094300	4204648	854	854	854	854	0
702	20240926	094200	4204648	854	854	854	854	3
703	20240926	094100	4202086	854	854	854	854	0
704	20240926	094000	4202086	854	854	854	854	3
705	20240926	093900	4199524	854	851	854	851	6
706	20240926	093800	4194409	854	854	854	854	0
707	20240926	093700	4194409	854	854	854	854	0
708	20240926	093600	4194409	854	854	854	854	0
709	20240926	093500	4194409	854	854	854	854	0
710	20240926	093400	4194409	854	854	854	854	0
711	20240926	093300	4194409	854	850	854	850	4
712	20240926	093200	4191005	854	854	854	854	50
713	20240926	093100	4148305	854	854	854	854	0
714	20240926	093000	4148305	854	854	854	854	0
715	20240926	092900	4148305	854	854	854	854	0
716	20240926	092800	4148305	854	854	854	854	0
717	20240926	092700	4148305	854	848	854	848	4
718	20240926	092600	4144907	854	854	854	854	0
719	20240926	092500	4144907	854	854	854	854	0
720	20240926	092400	4144907	854	854	854	854	0
721	20240926	092300	4144907	854	854	854	854	0
722	20240926	092200	4144907	854	845	854	845	4
723	20240926	092100	4141518	855	855	855	855	0
724	20240926	092000	4141518	855	855	855	855	0
725	20240926	091900	4141518	855	852	855	852	2119
726	20240926	091800	2334132	854	854	854	854	0
727	20240926	091700	2334132	854	854	854	854	1
728	20240926	091600	2333278	854	845	854	845	24
729	20240926	091500	2312809	854	852	855	850	234
730	20240926	091400	2113610	855	855	855	855	0
731	20240926	091300	2113610	855	855	855	855	11
732	20240926	091200	2104205	855	855	855	855	51
733	20240926	091100	2060600	855	855	855	855	1
734	20240926	091000	2059745	852	852	852	852	4
735	20240926	090900	2056337	855	855	855	855	0
736	20240926	090800	2056337	855	855	855	855	0
737	20240926	090700	2056337	855	853	855	853	13
738	20240926	090600	2045246	853	853	853	853	1
739	20240926	090500	2044393	852	852	852	852	41
740	20240926	090400	2009461	853	852	853	852	43
741	20240926	090300	1972824	851	851	851	851	39
742	20240926	090200	1939635	851	850	851	850	36
743	20240926	090100	1909032	850	845	850	845	124
744	20240926	090000	1803657	849	850	850	849	2122