KissMeData/020180/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190600	47891803	914	914	914	914	3414
3	20240926	190500	47891803	914	914	914	914	0
4	20240926	190400	47891803	914	914	914	914	0
5	20240926	190300	47891803	914	914	914	914	0
6	20240926	190200	47891803	914	914	914	914	0
7	20240926	190100	47891803	914	914	914	914	0
8	20240926	190000	47891803	914	914	914	914	0
9	20240926	185900	47891803	914	914	914	914	0
10	20240926	185800	47891803	914	914	914	914	0
11	20240926	185700	47891803	914	914	914	914	0
12	20240926	185600	47891803	914	914	914	914	0
13	20240926	185500	47891803	914	914	914	914	0
14	20240926	185400	47891803	914	914	914	914	0
15	20240926	185300	47891803	914	914	914	914	0
16	20240926	185200	47891803	914	914	914	914	0
17	20240926	185100	47891803	914	914	914	914	0
18	20240926	185000	47891803	914	914	914	914	0
19	20240926	184900	47891803	914	914	914	914	0
20	20240926	184800	47891803	914	914	914	914	0
21	20240926	184700	47891803	914	914	914	914	0
22	20240926	184600	47891803	914	914	914	914	0
23	20240926	184500	47891803	914	914	914	914	0
24	20240926	184400	47891803	914	914	914	914	0
25	20240926	184300	47891803	914	914	914	914	0
26	20240926	184200	47891803	914	914	914	914	0
27	20240926	184100	47891803	914	914	914	914	0
28	20240926	184000	47891803	914	914	914	914	0
29	20240926	183900	47891803	914	914	914	914	0
30	20240926	183800	47891803	914	914	914	914	0
31	20240926	183700	47891803	914	914	914	914	0
32	20240926	183600	47891803	914	914	914	914	3414
33	20240926	183500	47891803	914	914	914	914	0
34	20240926	183400	47891803	914	914	914	914	0
35	20240926	183300	47891803	914	914	914	914	0
36	20240926	183200	47891803	914	914	914	914	0
37	20240926	183100	47891803	914	914	914	914	0
38	20240926	183000	47891803	914	914	914	914	0
39	20240926	182900	47891803	914	914	914	914	0
40	20240926	182800	47891803	914	914	914	914	0
41	20240926	182700	47891803	914	914	914	914	0
42	20240926	182600	47891803	914	914	914	914	0
43	20240926	182500	47891803	914	914	914	914	0
44	20240926	182400	47891803	914	914	914	914	0
45	20240926	182300	47891803	914	914	914	914	0
46	20240926	182200	47891803	914	914	914	914	0
47	20240926	182100	47891803	914	914	914	914	0
48	20240926	182000	47891803	914	914	914	914	0
49	20240926	181900	47891803	914	914	914	914	0
50	20240926	181800	47891803	914	914	914	914	0
51	20240926	181700	47891803	914	914	914	914	0
52	20240926	181600	47891803	914	914	914	914	0
53	20240926	181500	47891803	914	914	914	914	0
54	20240926	181400	47891803	914	914	914	914	0
55	20240926	181300	47891803	914	914	914	914	0
56	20240926	181200	47891803	914	914	914	914	0
57	20240926	181100	47891803	914	914	914	914	0
58	20240926	181000	47891803	914	914	914	914	0
59	20240926	180900	47891803	914	914	914	914	0
60	20240926	180800	47891803	914	914	914	914	0
61	20240926	180700	47891803	914	914	914	914	0
62	20240926	180600	47891803	914	914	914	914	3414
63	20240926	180500	47891803	914	914	914	914	0
64	20240926	180400	47891803	914	914	914	914	0
65	20240926	180300	47891803	914	914	914	914	0
66	20240926	180200	47891803	914	914	914	914	0
67	20240926	180100	47891803	914	914	914	914	0
68	20240926	180000	47891803	914	914	914	914	0
69	20240926	175900	47891803	914	914	914	914	0
70	20240926	175800	47891803	914	914	914	914	0
71	20240926	175700	47891803	914	914	914	914	0
72	20240926	175600	47891803	914	914	914	914	0
73	20240926	175500	47891803	914	914	914	914	0
74	20240926	175400	47891803	914	914	914	914	0
75	20240926	175300	47891803	914	914	914	914	0
76	20240926	175200	47891803	914	914	914	914	0
77	20240926	175100	47891803	914	914	914	914	0
78	20240926	175000	47891803	914	914	914	914	0
79	20240926	174900	47891803	914	914	914	914	0
80	20240926	174800	47891803	914	914	914	914	0
81	20240926	174700	47891803	914	914	914	914	0
82	20240926	174600	47891803	914	914	914	914	0
83	20240926	174500	47891803	914	914	914	914	0
84	20240926	174400	47891803	914	914	914	914	0
85	20240926	174300	47891803	914	914	914	914	0
86	20240926	174200	47891803	914	914	914	914	0
87	20240926	174100	47891803	914	914	914	914	0
88	20240926	174000	47891803	914	914	914	914	0
89	20240926	173900	47891803	914	914	914	914	0
90	20240926	173800	47891803	914	914	914	914	0
91	20240926	173700	47891803	914	914	914	914	0
92	20240926	173600	47891803	914	914	914	914	3414
93	20240926	173500	47891803	914	914	914	914	0
94	20240926	173400	47891803	914	914	914	914	0
95	20240926	173300	47891803	914	914	914	914	0
96	20240926	173200	47891803	914	914	914	914	0
97	20240926	173100	47891803	914	914	914	914	0
98	20240926	173000	47891803	914	914	914	914	0
99	20240926	172900	47891803	914	914	914	914	0
100	20240926	172800	47891803	914	914	914	914	0
101	20240926	172700	47891803	914	914	914	914	0
102	20240926	172600	47891803	914	914	914	914	0
103	20240926	172500	47891803	914	914	914	914	0
104	20240926	172400	47891803	914	914	914	914	0
105	20240926	172300	47891803	914	914	914	914	0
106	20240926	172200	47891803	914	914	914	914	0
107	20240926	172100	47891803	914	914	914	914	0
108	20240926	172000	47891803	914	914	914	914	0
109	20240926	171900	47891803	914	914	914	914	0
110	20240926	171800	47891803	914	914	914	914	0
111	20240926	171700	47891803	914	914	914	914	0
112	20240926	171600	47891803	914	914	914	914	0
113	20240926	171500	47891803	914	914	914	914	0
114	20240926	171400	47891803	914	914	914	914	0
115	20240926	171300	47891803	914	914	914	914	0
116	20240926	171200	47891803	914	914	914	914	0
117	20240926	171100	47891803	914	914	914	914	0
118	20240926	171000	47891803	914	914	914	914	0
119	20240926	170900	47891803	914	914	914	914	0
120	20240926	170800	47891803	914	914	914	914	0
121	20240926	170700	47891803	914	914	914	914	0
122	20240926	170600	47891803	914	914	914	914	3414
123	20240926	170500	47891803	914	914	914	914	0
124	20240926	170400	47891803	914	914	914	914	0
125	20240926	170300	47891803	914	914	914	914	0
126	20240926	170200	47891803	914	914	914	914	0
127	20240926	170100	47891803	914	914	914	914	0
128	20240926	170000	47891803	914	914	914	914	0
129	20240926	165900	47891803	914	914	914	914	0
130	20240926	165800	47891803	914	914	914	914	0
131	20240926	165700	47891803	914	914	914	914	0
132	20240926	165600	47891803	914	914	914	914	0
133	20240926	165500	47891803	914	914	914	914	0
134	20240926	165400	47891803	914	914	914	914	0
135	20240926	165300	47891803	914	914	914	914	0
136	20240926	165200	47891803	914	914	914	914	0
137	20240926	165100	47891803	914	914	914	914	0
138	20240926	165000	47891803	914	914	914	914	0
139	20240926	164900	47891803	914	914	914	914	0
140	20240926	164800	47891803	914	914	914	914	0
141	20240926	164700	47891803	914	914	914	914	0
142	20240926	164600	47891803	914	914	914	914	0
143	20240926	164500	47891803	914	914	914	914	0
144	20240926	164400	47891803	914	914	914	914	0
145	20240926	164300	47891803	914	914	914	914	0
146	20240926	164200	47891803	914	914	914	914	0
147	20240926	164100	47891803	914	914	914	914	0
148	20240926	164000	47891803	914	914	914	914	0
149	20240926	163900	47891803	914	914	914	914	0
150	20240926	163800	47891803	914	914	914	914	0
151	20240926	163700	47891803	914	914	914	914	0
152	20240926	163600	47891803	914	914	914	914	3414
153	20240926	163500	47891803	914	914	914	914	0
154	20240926	163400	47891803	914	914	914	914	0
155	20240926	163300	47891803	914	914	914	914	0
156	20240926	163200	47891803	914	914	914	914	0
157	20240926	163100	47891803	914	914	914	914	0
158	20240926	163000	47891803	914	914	914	914	0
159	20240926	162900	47891803	914	914	914	914	0
160	20240926	162800	47891803	914	914	914	914	0
161	20240926	162700	47891803	914	914	914	914	0
162	20240926	162600	47891803	914	914	914	914	0
163	20240926	162500	47891803	914	914	914	914	0
164	20240926	162400	47891803	914	914	914	914	0
165	20240926	162300	47891803	914	914	914	914	0
166	20240926	162200	47891803	914	914	914	914	0
167	20240926	162100	47891803	914	914	914	914	0
168	20240926	162000	47891803	914	914	914	914	0
169	20240926	161900	47891803	914	914	914	914	0
170	20240926	161800	47891803	914	914	914	914	0
171	20240926	161700	47891803	914	914	914	914	0
172	20240926	161600	47891803	914	914	914	914	0
173	20240926	161500	47891803	914	914	914	914	0
174	20240926	161400	47891803	914	914	914	914	0
175	20240926	161300	47891803	914	914	914	914	0
176	20240926	161200	47891803	914	914	914	914	0
177	20240926	161100	47891803	914	914	914	914	0
178	20240926	161000	47891803	914	914	914	914	0
179	20240926	160900	47891803	914	914	914	914	0
180	20240926	160800	47891803	914	914	914	914	0
181	20240926	160700	47891803	914	914	914	914	0
182	20240926	160600	47891803	914	914	914	914	3414
183	20240926	160500	47891803	914	914	914	914	0
184	20240926	160400	47891803	914	914	914	914	0
185	20240926	160300	47891803	914	914	914	914	0
186	20240926	160200	47891803	914	914	914	914	0
187	20240926	160100	47891803	914	914	914	914	0
188	20240926	160000	47891803	914	914	914	914	0
189	20240926	155900	47891803	914	914	914	914	0
190	20240926	155800	47891803	914	914	914	914	0
191	20240926	155700	47891803	914	914	914	914	0
192	20240926	155600	47891803	914	914	914	914	0
193	20240926	155500	47891803	914	914	914	914	0
194	20240926	155400	47891803	914	914	914	914	0
195	20240926	155300	47891803	914	914	914	914	0
196	20240926	155200	47891803	914	914	914	914	0
197	20240926	155100	47891803	914	914	914	914	0
198	20240926	155000	47891803	914	914	914	914	0
199	20240926	154900	47891803	914	914	914	914	0
200	20240926	154800	47891803	914	914	914	914	0
201	20240926	154700	47891803	914	914	914	914	0
202	20240926	154600	47891803	914	914	914	914	0
203	20240926	154500	47891803	914	914	914	914	0
204	20240926	154400	47891803	914	914	914	914	0
205	20240926	154300	47891803	914	914	914	914	0
206	20240926	154200	47891803	914	914	914	914	0
207	20240926	154100	47891803	914	914	914	914	0
208	20240926	154000	47891803	914	914	914	914	0
209	20240926	153900	47891803	914	914	914	914	0
210	20240926	153800	47891803	914	914	914	914	0
211	20240926	153700	47891803	914	914	914	914	0
212	20240926	153600	47891803	914	914	914	914	3414
213	20240926	153500	47891803	914	914	914	914	0
214	20240926	153400	47891803	914	914	914	914	0
215	20240926	153300	47891803	914	914	914	914	0
216	20240926	153200	47891803	914	914	914	914	0
217	20240926	153100	47891803	914	914	914	914	0
218	20240926	153000	47891803	914	914	914	914	3414
219	20240926	152900	44771407	914	914	914	914	0
220	20240926	152800	44771407	914	914	914	914	0
221	20240926	152700	44771407	914	914	914	914	0
222	20240926	152600	44771407	914	914	914	914	0
223	20240926	152500	44771407	914	914	914	914	0
224	20240926	152400	44771407	914	914	914	914	0
225	20240926	152300	44771407	914	914	914	914	0
226	20240926	152200	44771407	914	914	914	914	0
227	20240926	152100	44771407	914	914	914	914	0
228	20240926	152000	44771407	914	914	914	914	0
229	20240926	151900	44771407	914	913	914	913	52
230	20240926	151800	44723929	914	914	914	914	1000
231	20240926	151700	43809929	914	913	914	913	130
232	20240926	151600	43691139	915	915	915	915	500
233	20240926	151500	43233639	915	915	915	915	1792
234	20240926	151400	41593959	915	915	915	915	1486
235	20240926	151300	40234269	915	914	915	914	102
236	20240926	151200	40141039	914	914	914	914	13
237	20240926	151100	40129157	914	912	914	912	1721
238	20240926	151000	38556796	912	912	912	912	1
239	20240926	150900	38555884	909	909	909	909	133
240	20240926	150800	38434987	908	908	908	908	300
241	20240926	150700	38162587	908	908	908	908	0
242	20240926	150600	38162587	908	908	908	908	0
243	20240926	150500	38162587	908	908	908	908	0
244	20240926	150400	38162587	908	908	908	908	0
245	20240926	150300	38162587	908	908	908	908	0
246	20240926	150200	38162587	908	908	908	908	0
247	20240926	150100	38162587	908	908	908	908	0
248	20240926	150000	38162587	908	908	908	908	0
249	20240926	145900	38162587	908	908	908	908	0
250	20240926	145800	38162587	908	908	908	908	1
251	20240926	145700	38161679	909	909	909	909	0
252	20240926	145600	38161679	909	909	909	909	0
253	20240926	145500	38161679	909	909	909	909	0
254	20240926	145400	38161679	909	909	909	909	0
255	20240926	145300	38161679	909	909	909	909	1000
256	20240926	145200	37252679	909	909	909	909	0
257	20240926	145100	37252679	909	909	909	909	0
258	20240926	145000	37252679	909	909	909	909	0
259	20240926	144900	37252679	909	910	910	909	2
260	20240926	144800	37250860	911	911	911	911	0
261	20240926	144700	37250860	911	911	911	911	1
262	20240926	144600	37249949	912	912	912	912	0
263	20240926	144500	37249949	912	912	912	912	0
264	20240926	144400	37249949	912	912	912	912	0
265	20240926	144300	37249949	912	912	912	912	0
266	20240926	144200	37249949	912	912	912	912	1
267	20240926	144100	37249037	906	906	906	906	0
268	20240926	144000	37249037	906	906	906	906	0
269	20240926	143900	37249037	906	906	906	906	0
270	20240926	143800	37249037	906	906	906	906	0
271	20240926	143700	37249037	906	906	906	906	0
272	20240926	143600	37249037	906	906	906	906	0
273	20240926	143500	37249037	906	906	906	906	0
274	20240926	143400	37249037	906	906	906	906	0
275	20240926	143300	37249037	906	906	906	906	0
276	20240926	143200	37249037	906	906	906	906	0
277	20240926	143100	37249037	906	906	906	906	0
278	20240926	143000	37249037	906	906	906	906	0
279	20240926	142900	37249037	906	906	906	906	0
280	20240926	142800	37249037	906	906	906	906	0
281	20240926	142700	37249037	906	906	906	906	0
282	20240926	142600	37249037	906	906	906	906	0
283	20240926	142500	37249037	906	906	906	906	0
284	20240926	142400	37249037	906	906	906	906	0
285	20240926	142300	37249037	906	911	911	906	150
286	20240926	142200	37112577	911	911	911	911	0
287	20240926	142100	37112577	911	911	911	911	0
288	20240926	142000	37112577	911	911	911	911	0
289	20240926	141900	37112577	911	911	911	911	0
290	20240926	141800	37112577	911	911	911	911	0
291	20240926	141700	37112577	911	911	911	911	0
292	20240926	141600	37112577	911	911	911	911	0
293	20240926	141500	37112577	911	911	911	911	0
294	20240926	141400	37112577	911	911	911	911	0
295	20240926	141300	37112577	911	911	911	911	0
296	20240926	141200	37112577	911	911	911	911	0
297	20240926	141100	37112577	911	911	911	911	10
298	20240926	141000	37103467	911	911	911	911	0
299	20240926	140900	37103467	911	911	911	911	0
300	20240926	140800	37103467	911	911	911	911	0
301	20240926	140700	37103467	911	913	913	911	31
302	20240926	140600	37075170	913	913	913	913	0
303	20240926	140500	37075170	913	913	913	913	0
304	20240926	140400	37075170	913	913	913	913	0
305	20240926	140300	37075170	913	913	913	913	0
306	20240926	140200	37075170	913	913	913	913	0
307	20240926	140100	37075170	913	913	913	913	0
308	20240926	140000	37075170	913	913	913	913	0
309	20240926	135900	37075170	913	913	913	913	0
310	20240926	135800	37075170	913	913	913	913	0
311	20240926	135700	37075170	913	913	913	913	0
312	20240926	135600	37075170	913	913	913	913	0
313	20240926	135500	37075170	913	913	913	913	0
314	20240926	135400	37075170	913	913	913	913	0
315	20240926	135300	37075170	913	913	913	913	0
316	20240926	135200	37075170	913	913	913	913	0
317	20240926	135100	37075170	913	913	913	913	0
318	20240926	135000	37075170	913	913	913	913	0
319	20240926	134900	37075170	913	910	913	910	26
320	20240926	134800	37051487	907	907	907	907	0
321	20240926	134700	37051487	907	907	907	907	0
322	20240926	134600	37051487	907	907	907	907	0
323	20240926	134500	37051487	907	907	907	907	0
324	20240926	134400	37051487	907	907	907	907	0
325	20240926	134300	37051487	907	907	907	907	9772
326	20240926	134200	28188283	907	907	907	907	200
327	20240926	134100	28006883	910	910	910	910	0
328	20240926	134000	28006883	910	910	910	910	0
329	20240926	133900	28006883	910	910	910	910	0
330	20240926	133800	28006883	910	912	912	910	1020
331	20240926	133700	27076683	907	907	907	907	0
332	20240926	133600	27076683	907	907	907	907	0
333	20240926	133500	27076683	907	907	907	907	0
334	20240926	133400	27076683	907	907	907	907	0
335	20240926	133300	27076683	907	907	907	907	0
336	20240926	133200	27076683	907	907	907	907	0
337	20240926	133100	27076683	907	907	907	907	0
338	20240926	133000	27076683	907	907	907	907	6
339	20240926	132900	27071241	907	907	907	907	0
340	20240926	132800	27071241	907	907	907	907	0
341	20240926	132700	27071241	907	908	908	907	80
342	20240926	132600	26998645	908	908	908	908	2
343	20240926	132500	26996829	908	908	908	908	0
344	20240926	132400	26996829	908	908	908	908	0
345	20240926	132300	26996829	908	908	908	908	0
346	20240926	132200	26996829	908	908	908	908	0
347	20240926	132100	26996829	908	908	908	908	0
348	20240926	132000	26996829	908	908	908	908	0
349	20240926	131900	26996829	908	908	908	908	22
350	20240926	131800	26976853	913	913	913	913	0
351	20240926	131700	26976853	913	913	913	913	0
352	20240926	131600	26976853	913	913	913	913	0
353	20240926	131500	26976853	913	913	913	913	0
354	20240926	131400	26976853	913	913	913	913	100
355	20240926	131300	26885553	913	913	913	913	0
356	20240926	131200	26885553	913	913	913	913	0
357	20240926	131100	26885553	913	913	913	913	0
358	20240926	131000	26885553	913	913	913	913	0
359	20240926	130900	26885553	913	913	913	913	0
360	20240926	130800	26885553	913	913	913	913	0
361	20240926	130700	26885553	913	913	913	913	0
362	20240926	130600	26885553	913	913	913	913	0
363	20240926	130500	26885553	913	913	913	913	0
364	20240926	130400	26885553	913	913	913	913	0
365	20240926	130300	26885553	913	908	913	908	2
366	20240926	130200	26883732	913	913	913	913	0
367	20240926	130100	26883732	913	913	913	913	0
368	20240926	130000	26883732	913	913	913	913	0
369	20240926	125900	26883732	913	913	913	913	0
370	20240926	125800	26883732	913	913	913	913	0
371	20240926	125700	26883732	913	913	913	913	0
372	20240926	125600	26883732	913	913	913	913	0
373	20240926	125500	26883732	913	913	913	913	0
374	20240926	125400	26883732	913	913	913	913	0
375	20240926	125300	26883732	913	913	913	913	0
376	20240926	125200	26883732	913	913	913	913	0
377	20240926	125100	26883732	913	911	913	908	18
378	20240926	125000	26867324	908	908	908	908	0
379	20240926	124900	26867324	908	908	908	908	0
380	20240926	124800	26867324	908	908	908	908	0
381	20240926	124700	26867324	908	908	908	908	4
382	20240926	124600	26863692	913	913	913	913	0
383	20240926	124500	26863692	913	913	913	913	0
384	20240926	124400	26863692	913	913	913	913	0
385	20240926	124300	26863692	913	913	913	913	0
386	20240926	124200	26863692	913	913	913	913	1
387	20240926	124100	26862779	913	913	913	913	0
388	20240926	124000	26862779	913	913	913	913	0
389	20240926	123900	26862779	913	913	913	913	0
390	20240926	123800	26862779	913	913	913	913	0
391	20240926	123700	26862779	913	913	913	913	0
392	20240926	123600	26862779	913	913	913	913	0
393	20240926	123500	26862779	913	913	913	913	0
394	20240926	123400	26862779	913	913	913	913	0
395	20240926	123300	26862779	913	913	913	913	0
396	20240926	123200	26862779	913	913	913	913	0
397	20240926	123100	26862779	913	913	913	913	0
398	20240926	123000	26862779	913	912	913	912	120
399	20240926	122900	26753325	908	908	908	908	0
400	20240926	122800	26753325	908	908	908	908	0
401	20240926	122700	26753325	908	910	910	908	10
402	20240926	122600	26744240	912	912	912	912	0
403	20240926	122500	26744240	912	912	912	912	0
404	20240926	122400	26744240	912	912	912	912	0
405	20240926	122300	26744240	912	912	912	912	0
406	20240926	122200	26744240	912	912	912	912	0
407	20240926	122100	26744240	912	911	912	911	500
408	20240926	122000	26288444	910	910	910	910	0
409	20240926	121900	26288444	910	910	910	910	0
410	20240926	121800	26288444	910	910	910	910	0
411	20240926	121700	26288444	910	910	910	910	0
412	20240926	121600	26288444	910	910	910	910	0
413	20240926	121500	26288444	910	910	910	910	0
414	20240926	121400	26288444	910	910	910	910	0
415	20240926	121300	26288444	910	910	910	910	0
416	20240926	121200	26288444	910	910	910	910	0
417	20240926	121100	26288444	910	910	910	910	0
418	20240926	121000	26288444	910	910	910	910	0
419	20240926	120900	26288444	910	910	910	910	0
420	20240926	120800	26288444	910	910	910	910	0
421	20240926	120700	26288444	910	910	910	910	0
422	20240926	120600	26288444	910	910	910	910	0
423	20240926	120500	26288444	910	910	910	910	0
424	20240926	120400	26288444	910	910	910	910	0
425	20240926	120300	26288444	910	910	910	910	0
426	20240926	120200	26288444	910	910	910	910	0
427	20240926	120100	26288444	910	910	910	910	0
428	20240926	120000	26288444	910	910	910	910	0
429	20240926	115900	26288444	910	910	910	910	0
430	20240926	115800	26288444	910	910	910	910	0
431	20240926	115700	26288444	910	910	910	910	1
432	20240926	115600	26287534	910	910	910	910	2
433	20240926	115500	26285714	910	910	910	910	12
434	20240926	115400	26274794	909	909	909	909	0
435	20240926	115300	26274794	909	909	909	909	0
436	20240926	115200	26274794	909	909	909	909	1
437	20240926	115100	26273885	911	911	911	911	0
438	20240926	115000	26273885	911	911	911	911	0
439	20240926	114900	26273885	911	911	911	911	0
440	20240926	114800	26273885	911	911	911	911	0
441	20240926	114700	26273885	911	911	911	911	0
442	20240926	114600	26273885	911	911	911	911	0
443	20240926	114500	26273885	911	911	911	911	0
444	20240926	114400	26273885	911	911	911	911	1000
445	20240926	114300	25362885	909	909	909	909	0
446	20240926	114200	25362885	909	909	909	909	0
447	20240926	114100	25362885	909	909	909	909	0
448	20240926	114000	25362885	909	909	909	909	0
449	20240926	113900	25362885	909	909	909	909	0
450	20240926	113800	25362885	909	909	909	909	1
451	20240926	113700	25361976	909	909	909	909	0
452	20240926	113600	25361976	909	909	909	909	0
453	20240926	113500	25361976	909	909	909	909	529
454	20240926	113400	24881115	909	909	909	909	1471
455	20240926	113300	23543976	909	909	909	909	0
456	20240926	113200	23543976	909	909	909	909	0
457	20240926	113100	23543976	909	909	909	909	0
458	20240926	113000	23543976	909	910	910	909	127
459	20240926	112900	23428497	910	910	910	910	0
460	20240926	112800	23428497	910	911	911	910	175
461	20240926	112700	23269188	911	911	911	911	0
462	20240926	112600	23269188	911	911	911	911	0
463	20240926	112500	23269188	911	911	911	911	10
464	20240926	112400	23260078	912	912	912	912	0
465	20240926	112300	23260078	912	912	912	912	0
466	20240926	112200	23260078	912	912	912	912	22
467	20240926	112100	23240014	911	911	911	911	0
468	20240926	112000	23240014	911	911	911	911	0
469	20240926	111900	23240014	911	911	911	911	0
470	20240926	111800	23240014	911	911	911	911	10
471	20240926	111700	23230904	911	911	911	911	0
472	20240926	111600	23230904	911	911	911	911	0
473	20240926	111500	23230904	911	911	911	911	0
474	20240926	111400	23230904	911	911	911	911	0
475	20240926	111300	23230904	911	911	911	911	0
476	20240926	111200	23230904	911	911	911	911	300
477	20240926	111100	22957604	911	911	911	911	0
478	20240926	111000	22957604	911	911	911	911	0
479	20240926	110900	22957604	911	911	911	911	10
480	20240926	110800	22948494	911	911	911	911	0
481	20240926	110700	22948494	911	911	911	911	20
482	20240926	110600	22930274	910	910	910	910	10
483	20240926	110500	22921174	910	911	911	910	160
484	20240926	110400	22775494	911	911	911	911	100
485	20240926	110300	22684394	911	911	911	911	120
486	20240926	110200	22575074	912	912	912	912	0
487	20240926	110100	22575074	912	912	912	912	0
488	20240926	110000	22575074	912	912	912	912	0
489	20240926	105900	22575074	912	912	912	912	0
490	20240926	105800	22575074	912	912	912	912	2000
491	20240926	105700	20751074	912	912	912	912	0
492	20240926	105600	20751074	912	912	912	912	0
493	20240926	105500	20751074	912	912	912	912	0
494	20240926	105400	20751074	912	912	912	912	100
495	20240926	105300	20659874	910	910	910	910	2148
496	20240926	105200	18705194	913	913	913	913	0
497	20240926	105100	18705194	913	913	913	913	0
498	20240926	105000	18705194	913	913	913	913	0
499	20240926	104900	18705194	913	913	913	913	0
500	20240926	104800	18705194	913	913	913	913	0
501	20240926	104700	18705194	913	911	913	910	36
502	20240926	104600	18672370	909	909	909	909	0
503	20240926	104500	18672370	909	909	909	909	61
504	20240926	104400	18616921	913	913	913	913	0
505	20240926	104300	18616921	913	913	913	913	0
506	20240926	104200	18616921	913	913	913	913	0
507	20240926	104100	18616921	913	913	913	913	0
508	20240926	104000	18616921	913	913	913	913	0
509	20240926	103900	18616921	913	913	913	913	1
510	20240926	103800	18616008	914	914	914	914	0
511	20240926	103700	18616008	914	914	914	914	0
512	20240926	103600	18616008	914	914	914	914	0
513	20240926	103500	18616008	914	914	914	914	0
514	20240926	103400	18616008	914	914	914	914	0
515	20240926	103300	18616008	914	914	914	914	0
516	20240926	103200	18616008	914	914	914	914	0
517	20240926	103100	18616008	914	914	914	914	0
518	20240926	103000	18616008	914	914	914	914	0
519	20240926	102900	18616008	914	914	914	914	0
520	20240926	102800	18616008	914	914	914	914	0
521	20240926	102700	18616008	914	914	914	914	0
522	20240926	102600	18616008	914	914	914	914	0
523	20240926	102500	18616008	914	914	914	914	0
524	20240926	102400	18616008	914	911	914	911	200
525	20240926	102300	18433668	910	910	910	910	0
526	20240926	102200	18433668	910	910	910	910	0
527	20240926	102100	18433668	910	910	910	910	0
528	20240926	102000	18433668	910	910	910	910	0
529	20240926	101900	18433668	910	910	910	910	0
530	20240926	101800	18433668	910	910	910	910	0
531	20240926	101700	18433668	910	910	910	910	1812
532	20240926	101600	16784748	910	909	910	909	1184
533	20240926	101500	15708366	909	909	909	909	0
534	20240926	101400	15708366	909	909	909	909	0
535	20240926	101300	15708366	909	909	909	909	0
536	20240926	101200	15708366	909	909	909	909	6
537	20240926	101100	15702912	908	907	908	907	80
538	20240926	101000	15630295	907	906	907	906	56
539	20240926	100900	15579558	906	906	906	906	0
540	20240926	100800	15579558	906	906	906	906	0
541	20240926	100700	15579558	906	906	906	906	0
542	20240926	100600	15579558	906	906	906	906	0
543	20240926	100500	15579558	906	906	906	906	0
544	20240926	100400	15579558	906	906	906	906	16
545	20240926	100300	15565062	906	906	906	906	1
546	20240926	100200	15564156	906	906	906	906	0
547	20240926	100100	15564156	906	906	906	906	0
548	20240926	100000	15564156	906	906	906	906	0
549	20240926	095900	15564156	906	906	906	906	0
550	20240926	095800	15564156	906	906	906	906	0
551	20240926	095700	15564156	906	906	906	906	4
552	20240926	095600	15560532	906	906	906	906	10
553	20240926	095500	15551472	906	906	906	906	0
554	20240926	095400	15551472	906	906	906	906	1
555	20240926	095300	15550566	906	906	906	906	5
556	20240926	095200	15546036	901	901	901	901	0
557	20240926	095100	15546036	901	901	901	901	0
558	20240926	095000	15546036	901	901	901	901	0
559	20240926	094900	15546036	901	901	901	901	0
560	20240926	094800	15546036	901	901	901	901	0
561	20240926	094700	15546036	901	901	901	901	0
562	20240926	094600	15546036	901	902	902	901	3000
563	20240926	094500	12843026	906	906	906	906	0
564	20240926	094400	12843026	906	906	906	906	0
565	20240926	094300	12843026	906	906	906	906	10
566	20240926	094200	12833966	906	906	906	906	0
567	20240926	094100	12833966	906	906	906	906	0
568	20240926	094000	12833966	906	900	906	900	1127
569	20240926	093900	11819636	900	900	900	900	2100
570	20240926	093800	9929636	900	904	904	900	4700
571	20240926	093700	5697707	904	904	904	904	0
572	20240926	093600	5697707	904	904	904	904	0
573	20240926	093500	5697707	904	904	904	904	0
574	20240926	093400	5697707	904	904	904	904	0
575	20240926	093300	5697707	904	904	904	904	0
576	20240926	093200	5697707	904	904	904	904	0
577	20240926	093100	5697707	904	904	904	904	1
578	20240926	093000	5696803	904	906	906	904	3
579	20240926	092900	5694089	906	906	906	906	0
580	20240926	092800	5694089	906	906	906	906	0
581	20240926	092700	5694089	906	906	906	906	0
582	20240926	092600	5694089	906	906	906	906	0
583	20240926	092500	5694089	906	906	906	906	0
584	20240926	092400	5694089	906	906	906	906	0
585	20240926	092300	5694089	906	906	906	906	100
586	20240926	092200	5603489	904	904	904	904	0
587	20240926	092100	5603489	904	904	904	904	0
588	20240926	092000	5603489	904	904	904	904	0
589	20240926	091900	5603489	904	904	904	904	0
590	20240926	091800	5603489	904	904	904	904	0
591	20240926	091700	5603489	904	904	904	904	0
592	20240926	091600	5603489	904	904	904	904	0
593	20240926	091500	5603489	904	904	904	904	0
594	20240926	091400	5603489	904	905	905	904	1304
595	20240926	091300	4424670	904	905	905	904	1768
596	20240926	091200	2825401	905	905	905	905	3
597	20240926	091100	2822686	905	905	905	905	1100
598	20240926	091000	1827186	905	905	905	905	1298
599	20240926	090900	652496	905	905	905	905	93
600	20240926	090800	568331	906	906	906	906	0
601	20240926	090700	568331	906	905	906	905	612
602	20240926	090600	14468	905	901	905	901	13
603	20240926	090500	2715	905	905	905	905	1
604	20240926	090400	1810	905	905	905	905	0
605	20240926	090300	1810	905	905	905	905	0
606	20240926	090200	1810	905	905	905	905	0
607	20240926	090100	1810	905	905	905	905	2
608	20240926	090000	0	901	901	901	901	0