KissMeData/040610/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192500	57885297	1612	1612	1612	1612	302
3	20240926	192400	57885297	1612	1612	1612	1612	0
4	20240926	192300	57885297	1612	1612	1612	1612	0
5	20240926	192200	57885297	1612	1612	1612	1612	0
6	20240926	192100	57885297	1612	1612	1612	1612	0
7	20240926	192000	57885297	1612	1612	1612	1612	0
8	20240926	191900	57885297	1612	1612	1612	1612	0
9	20240926	191800	57885297	1612	1612	1612	1612	0
10	20240926	191700	57885297	1612	1612	1612	1612	0
11	20240926	191600	57885297	1612	1612	1612	1612	0
12	20240926	191500	57885297	1612	1612	1612	1612	0
13	20240926	191400	57885297	1612	1612	1612	1612	0
14	20240926	191300	57885297	1612	1612	1612	1612	0
15	20240926	191200	57885297	1612	1612	1612	1612	0
16	20240926	191100	57885297	1612	1612	1612	1612	0
17	20240926	191000	57885297	1612	1612	1612	1612	0
18	20240926	190900	57885297	1612	1612	1612	1612	0
19	20240926	190800	57885297	1612	1612	1612	1612	0
20	20240926	190700	57885297	1612	1612	1612	1612	0
21	20240926	190600	57885297	1612	1612	1612	1612	0
22	20240926	190500	57885297	1612	1612	1612	1612	0
23	20240926	190400	57885297	1612	1612	1612	1612	0
24	20240926	190300	57885297	1612	1612	1612	1612	0
25	20240926	190200	57885297	1612	1612	1612	1612	0
26	20240926	190100	57885297	1612	1612	1612	1612	0
27	20240926	190000	57885297	1612	1612	1612	1612	0
28	20240926	185900	57885297	1612	1612	1612	1612	0
29	20240926	185800	57885297	1612	1612	1612	1612	0
30	20240926	185700	57885297	1612	1612	1612	1612	0
31	20240926	185600	57885297	1612	1612	1612	1612	0
32	20240926	185500	57885297	1612	1612	1612	1612	302
33	20240926	185400	57885297	1612	1612	1612	1612	0
34	20240926	185300	57885297	1612	1612	1612	1612	0
35	20240926	185200	57885297	1612	1612	1612	1612	0
36	20240926	185100	57885297	1612	1612	1612	1612	0
37	20240926	185000	57885297	1612	1612	1612	1612	0
38	20240926	184900	57885297	1612	1612	1612	1612	0
39	20240926	184800	57885297	1612	1612	1612	1612	0
40	20240926	184700	57885297	1612	1612	1612	1612	0
41	20240926	184600	57885297	1612	1612	1612	1612	0
42	20240926	184500	57885297	1612	1612	1612	1612	0
43	20240926	184400	57885297	1612	1612	1612	1612	0
44	20240926	184300	57885297	1612	1612	1612	1612	0
45	20240926	184200	57885297	1612	1612	1612	1612	0
46	20240926	184100	57885297	1612	1612	1612	1612	0
47	20240926	184000	57885297	1612	1612	1612	1612	0
48	20240926	183900	57885297	1612	1612	1612	1612	0
49	20240926	183800	57885297	1612	1612	1612	1612	0
50	20240926	183700	57885297	1612	1612	1612	1612	0
51	20240926	183600	57885297	1612	1612	1612	1612	0
52	20240926	183500	57885297	1612	1612	1612	1612	0
53	20240926	183400	57885297	1612	1612	1612	1612	0
54	20240926	183300	57885297	1612	1612	1612	1612	0
55	20240926	183200	57885297	1612	1612	1612	1612	0
56	20240926	183100	57885297	1612	1612	1612	1612	0
57	20240926	183000	57885297	1612	1612	1612	1612	0
58	20240926	182900	57885297	1612	1612	1612	1612	0
59	20240926	182800	57885297	1612	1612	1612	1612	0
60	20240926	182700	57885297	1612	1612	1612	1612	0
61	20240926	182600	57885297	1612	1612	1612	1612	0
62	20240926	182500	57885297	1612	1612	1612	1612	302
63	20240926	182400	57885297	1612	1612	1612	1612	0
64	20240926	182300	57885297	1612	1612	1612	1612	0
65	20240926	182200	57885297	1612	1612	1612	1612	0
66	20240926	182100	57885297	1612	1612	1612	1612	0
67	20240926	182000	57885297	1612	1612	1612	1612	0
68	20240926	181900	57885297	1612	1612	1612	1612	0
69	20240926	181800	57885297	1612	1612	1612	1612	0
70	20240926	181700	57885297	1612	1612	1612	1612	0
71	20240926	181600	57885297	1612	1612	1612	1612	0
72	20240926	181500	57885297	1612	1612	1612	1612	0
73	20240926	181400	57885297	1612	1612	1612	1612	0
74	20240926	181300	57885297	1612	1612	1612	1612	0
75	20240926	181200	57885297	1612	1612	1612	1612	0
76	20240926	181100	57885297	1612	1612	1612	1612	0
77	20240926	181000	57885297	1612	1612	1612	1612	0
78	20240926	180900	57885297	1612	1612	1612	1612	0
79	20240926	180800	57885297	1612	1612	1612	1612	0
80	20240926	180700	57885297	1612	1612	1612	1612	0
81	20240926	180600	57885297	1612	1612	1612	1612	0
82	20240926	180500	57885297	1612	1612	1612	1612	0
83	20240926	180400	57885297	1612	1612	1612	1612	0
84	20240926	180300	57885297	1612	1612	1612	1612	0
85	20240926	180200	57885297	1612	1612	1612	1612	0
86	20240926	180100	57885297	1612	1612	1612	1612	0
87	20240926	180000	57885297	1612	1612	1612	1612	0
88	20240926	175900	57885297	1612	1612	1612	1612	0
89	20240926	175800	57885297	1612	1612	1612	1612	0
90	20240926	175700	57885297	1612	1612	1612	1612	0
91	20240926	175600	57885297	1612	1612	1612	1612	0
92	20240926	175500	57885297	1612	1612	1612	1612	302
93	20240926	175400	57885297	1612	1612	1612	1612	0
94	20240926	175300	57885297	1612	1612	1612	1612	0
95	20240926	175200	57885297	1612	1612	1612	1612	0
96	20240926	175100	57885297	1612	1612	1612	1612	0
97	20240926	175000	57885297	1612	1612	1612	1612	0
98	20240926	174900	57885297	1612	1612	1612	1612	0
99	20240926	174800	57885297	1612	1612	1612	1612	0
100	20240926	174700	57885297	1612	1612	1612	1612	0
101	20240926	174600	57885297	1612	1612	1612	1612	0
102	20240926	174500	57885297	1612	1612	1612	1612	0
103	20240926	174400	57885297	1612	1612	1612	1612	0
104	20240926	174300	57885297	1612	1612	1612	1612	0
105	20240926	174200	57885297	1612	1612	1612	1612	0
106	20240926	174100	57885297	1612	1612	1612	1612	0
107	20240926	174000	57885297	1612	1612	1612	1612	0
108	20240926	173900	57885297	1612	1612	1612	1612	0
109	20240926	173800	57885297	1612	1612	1612	1612	0
110	20240926	173700	57885297	1612	1612	1612	1612	0
111	20240926	173600	57885297	1612	1612	1612	1612	0
112	20240926	173500	57885297	1612	1612	1612	1612	0
113	20240926	173400	57885297	1612	1612	1612	1612	0
114	20240926	173300	57885297	1612	1612	1612	1612	0
115	20240926	173200	57885297	1612	1612	1612	1612	0
116	20240926	173100	57885297	1612	1612	1612	1612	0
117	20240926	173000	57885297	1612	1612	1612	1612	0
118	20240926	172900	57885297	1612	1612	1612	1612	0
119	20240926	172800	57885297	1612	1612	1612	1612	0
120	20240926	172700	57885297	1612	1612	1612	1612	0
121	20240926	172600	57885297	1612	1612	1612	1612	0
122	20240926	172500	57885297	1612	1612	1612	1612	302
123	20240926	172400	57885297	1612	1612	1612	1612	0
124	20240926	172300	57885297	1612	1612	1612	1612	0
125	20240926	172200	57885297	1612	1612	1612	1612	0
126	20240926	172100	57885297	1612	1612	1612	1612	0
127	20240926	172000	57885297	1612	1612	1612	1612	0
128	20240926	171900	57885297	1612	1612	1612	1612	0
129	20240926	171800	57885297	1612	1612	1612	1612	0
130	20240926	171700	57885297	1612	1612	1612	1612	0
131	20240926	171600	57885297	1612	1612	1612	1612	0
132	20240926	171500	57885297	1612	1612	1612	1612	0
133	20240926	171400	57885297	1612	1612	1612	1612	0
134	20240926	171300	57885297	1612	1612	1612	1612	0
135	20240926	171200	57885297	1612	1612	1612	1612	0
136	20240926	171100	57885297	1612	1612	1612	1612	0
137	20240926	171000	57885297	1612	1612	1612	1612	0
138	20240926	170900	57885297	1612	1612	1612	1612	0
139	20240926	170800	57885297	1612	1612	1612	1612	0
140	20240926	170700	57885297	1612	1612	1612	1612	0
141	20240926	170600	57885297	1612	1612	1612	1612	0
142	20240926	170500	57885297	1612	1612	1612	1612	0
143	20240926	170400	57885297	1612	1612	1612	1612	0
144	20240926	170300	57885297	1612	1612	1612	1612	0
145	20240926	170200	57885297	1612	1612	1612	1612	0
146	20240926	170100	57885297	1612	1612	1612	1612	0
147	20240926	170000	57885297	1612	1612	1612	1612	0
148	20240926	165900	57885297	1612	1612	1612	1612	0
149	20240926	165800	57885297	1612	1612	1612	1612	0
150	20240926	165700	57885297	1612	1612	1612	1612	0
151	20240926	165600	57885297	1612	1612	1612	1612	0
152	20240926	165500	57885297	1612	1612	1612	1612	302
153	20240926	165400	57885297	1612	1612	1612	1612	0
154	20240926	165300	57885297	1612	1612	1612	1612	0
155	20240926	165200	57885297	1612	1612	1612	1612	0
156	20240926	165100	57885297	1612	1612	1612	1612	0
157	20240926	165000	57885297	1612	1612	1612	1612	0
158	20240926	164900	57885297	1612	1612	1612	1612	0
159	20240926	164800	57885297	1612	1612	1612	1612	0
160	20240926	164700	57885297	1612	1612	1612	1612	0
161	20240926	164600	57885297	1612	1612	1612	1612	0
162	20240926	164500	57885297	1612	1612	1612	1612	0
163	20240926	164400	57885297	1612	1612	1612	1612	0
164	20240926	164300	57885297	1612	1612	1612	1612	0
165	20240926	164200	57885297	1612	1612	1612	1612	0
166	20240926	164100	57885297	1612	1612	1612	1612	0
167	20240926	164000	57885297	1612	1612	1612	1612	0
168	20240926	163900	57885297	1612	1612	1612	1612	0
169	20240926	163800	57885297	1612	1612	1612	1612	0
170	20240926	163700	57885297	1612	1612	1612	1612	0
171	20240926	163600	57885297	1612	1612	1612	1612	0
172	20240926	163500	57885297	1612	1612	1612	1612	0
173	20240926	163400	57885297	1612	1612	1612	1612	0
174	20240926	163300	57885297	1612	1612	1612	1612	0
175	20240926	163200	57885297	1612	1612	1612	1612	0
176	20240926	163100	57885297	1612	1612	1612	1612	0
177	20240926	163000	57885297	1612	1612	1612	1612	0
178	20240926	162900	57885297	1612	1612	1612	1612	0
179	20240926	162800	57885297	1612	1612	1612	1612	0
180	20240926	162700	57885297	1612	1612	1612	1612	0
181	20240926	162600	57885297	1612	1612	1612	1612	0
182	20240926	162500	57885297	1612	1612	1612	1612	302
183	20240926	162400	57885297	1612	1612	1612	1612	0
184	20240926	162300	57885297	1612	1612	1612	1612	0
185	20240926	162200	57885297	1612	1612	1612	1612	0
186	20240926	162100	57885297	1612	1612	1612	1612	0
187	20240926	162000	57885297	1612	1612	1612	1612	0
188	20240926	161900	57885297	1612	1612	1612	1612	0
189	20240926	161800	57885297	1612	1612	1612	1612	0
190	20240926	161700	57885297	1612	1612	1612	1612	0
191	20240926	161600	57885297	1612	1612	1612	1612	0
192	20240926	161500	57885297	1612	1612	1612	1612	0
193	20240926	161400	57885297	1612	1612	1612	1612	0
194	20240926	161300	57885297	1612	1612	1612	1612	0
195	20240926	161200	57885297	1612	1612	1612	1612	0
196	20240926	161100	57885297	1612	1612	1612	1612	0
197	20240926	161000	57885297	1612	1612	1612	1612	0
198	20240926	160900	57885297	1612	1612	1612	1612	0
199	20240926	160800	57885297	1612	1612	1612	1612	0
200	20240926	160700	57885297	1612	1612	1612	1612	0
201	20240926	160600	57885297	1612	1612	1612	1612	0
202	20240926	160500	57885297	1612	1612	1612	1612	0
203	20240926	160400	57885297	1612	1612	1612	1612	0
204	20240926	160300	57885297	1612	1612	1612	1612	0
205	20240926	160200	57885297	1612	1612	1612	1612	0
206	20240926	160100	57885297	1612	1612	1612	1612	0
207	20240926	160000	57885297	1612	1612	1612	1612	0
208	20240926	155900	57885297	1612	1612	1612	1612	0
209	20240926	155800	57885297	1612	1612	1612	1612	0
210	20240926	155700	57885297	1612	1612	1612	1612	0
211	20240926	155600	57885297	1612	1612	1612	1612	0
212	20240926	155500	57885297	1612	1612	1612	1612	302
213	20240926	155400	57885297	1612	1612	1612	1612	0
214	20240926	155300	57885297	1612	1612	1612	1612	0
215	20240926	155200	57885297	1612	1612	1612	1612	0
216	20240926	155100	57885297	1612	1612	1612	1612	0
217	20240926	155000	57885297	1612	1612	1612	1612	0
218	20240926	154900	57885297	1612	1612	1612	1612	0
219	20240926	154800	57885297	1612	1612	1612	1612	0
220	20240926	154700	57885297	1612	1612	1612	1612	0
221	20240926	154600	57885297	1612	1612	1612	1612	0
222	20240926	154500	57885297	1612	1612	1612	1612	0
223	20240926	154400	57885297	1612	1612	1612	1612	0
224	20240926	154300	57885297	1612	1612	1612	1612	0
225	20240926	154200	57885297	1612	1612	1612	1612	0
226	20240926	154100	57885297	1612	1612	1612	1612	0
227	20240926	154000	57885297	1612	1612	1612	1612	0
228	20240926	153900	57885297	1612	1612	1612	1612	0
229	20240926	153800	57885297	1612	1612	1612	1612	0
230	20240926	153700	57885297	1612	1612	1612	1612	0
231	20240926	153600	57885297	1612	1612	1612	1612	0
232	20240926	153500	57885297	1612	1612	1612	1612	0
233	20240926	153400	57885297	1612	1612	1612	1612	0
234	20240926	153300	57885297	1612	1612	1612	1612	0
235	20240926	153200	57885297	1612	1612	1612	1612	0
236	20240926	153100	57885297	1612	1612	1612	1612	0
237	20240926	153000	57885297	1612	1612	1612	1612	302
238	20240926	152900	57398473	1612	1612	1612	1612	0
239	20240926	152800	57398473	1612	1612	1612	1612	0
240	20240926	152700	57398473	1612	1612	1612	1612	0
241	20240926	152600	57398473	1612	1612	1612	1612	0
242	20240926	152500	57398473	1612	1612	1612	1612	0
243	20240926	152400	57398473	1612	1612	1612	1612	0
244	20240926	152300	57398473	1612	1612	1612	1612	0
245	20240926	152200	57398473	1612	1612	1612	1612	0
246	20240926	152100	57398473	1612	1612	1612	1612	0
247	20240926	152000	57398473	1612	1612	1612	1612	0
248	20240926	151900	57398473	1612	1612	1612	1612	0
249	20240926	151800	57398473	1612	1612	1612	1612	107
250	20240926	151700	57225989	1612	1611	1612	1611	3314
251	20240926	151600	51885042	1611	1611	1611	1611	0
252	20240926	151500	51885042	1611	1611	1611	1611	1
253	20240926	151400	51883431	1605	1605	1605	1605	5
254	20240926	151300	51875406	1611	1611	1611	1611	0
255	20240926	151200	51875406	1611	1611	1611	1611	0
256	20240926	151100	51875406	1611	1611	1611	1611	0
257	20240926	151000	51875406	1611	1611	1611	1611	0
258	20240926	150900	51875406	1611	1611	1611	1611	0
259	20240926	150800	51875406	1611	1611	1611	1611	0
260	20240926	150700	51875406	1611	1611	1611	1611	0
261	20240926	150600	51875406	1611	1611	1611	1611	0
262	20240926	150500	51875406	1611	1611	1611	1611	0
263	20240926	150400	51875406	1611	1611	1611	1611	0
264	20240926	150300	51875406	1611	1611	1611	1611	0
265	20240926	150200	51875406	1611	1611	1611	1611	0
266	20240926	150100	51875406	1611	1611	1611	1611	98
267	20240926	150000	51717528	1612	1612	1612	1612	0
268	20240926	145900	51717528	1612	1612	1612	1612	0
269	20240926	145800	51717528	1612	1612	1612	1612	0
270	20240926	145700	51717528	1612	1612	1612	1612	0
271	20240926	145600	51717528	1612	1612	1612	1612	0
272	20240926	145500	51717528	1612	1612	1612	1612	0
273	20240926	145400	51717528	1612	1612	1612	1612	0
274	20240926	145300	51717528	1612	1612	1612	1612	0
275	20240926	145200	51717528	1612	1612	1612	1612	0
276	20240926	145100	51717528	1612	1612	1612	1612	0
277	20240926	145000	51717528	1612	1612	1612	1612	100
278	20240926	144900	51556328	1612	1612	1612	1612	0
279	20240926	144800	51556328	1612	1612	1612	1612	0
280	20240926	144700	51556328	1612	1612	1612	1612	0
281	20240926	144600	51556328	1612	1612	1612	1612	0
282	20240926	144500	51556328	1612	1612	1612	1612	0
283	20240926	144400	51556328	1612	1612	1612	1612	1
284	20240926	144300	51554716	1605	1605	1605	1605	0
285	20240926	144200	51554716	1605	1605	1605	1605	0
286	20240926	144100	51554716	1605	1605	1605	1605	0
287	20240926	144000	51554716	1605	1605	1605	1605	0
288	20240926	143900	51554716	1605	1605	1605	1605	0
289	20240926	143800	51554716	1605	1605	1605	1605	0
290	20240926	143700	51554716	1605	1605	1605	1605	0
291	20240926	143600	51554716	1605	1605	1605	1605	0
292	20240926	143500	51554716	1605	1605	1605	1605	2
293	20240926	143400	51551506	1612	1612	1612	1612	0
294	20240926	143300	51551506	1612	1612	1612	1612	0
295	20240926	143200	51551506	1612	1612	1612	1612	0
296	20240926	143100	51551506	1612	1612	1612	1612	0
297	20240926	143000	51551506	1612	1612	1612	1612	0
298	20240926	142900	51551506	1612	1612	1612	1612	0
299	20240926	142800	51551506	1612	1612	1612	1612	0
300	20240926	142700	51551506	1612	1612	1612	1612	0
301	20240926	142600	51551506	1612	1612	1612	1612	0
302	20240926	142500	51551506	1612	1612	1612	1612	1
303	20240926	142400	51549894	1602	1605	1605	1602	2212
304	20240926	142300	48003266	1611	1611	1611	1611	0
305	20240926	142200	48003266	1611	1611	1611	1611	1
306	20240926	142100	48001655	1604	1609	1609	1604	1154
307	20240926	142000	46149591	1612	1612	1612	1612	0
308	20240926	141900	46149591	1612	1612	1612	1612	0
309	20240926	141800	46149591	1612	1612	1612	1612	3
310	20240926	141700	46144755	1612	1612	1612	1612	0
311	20240926	141600	46144755	1612	1606	1612	1604	1499
312	20240926	141500	43738949	1612	1612	1612	1612	0
313	20240926	141400	43738949	1612	1612	1612	1612	0
314	20240926	141300	43738949	1612	1612	1612	1612	0
315	20240926	141200	43738949	1612	1612	1612	1612	1
316	20240926	141100	43737337	1603	1603	1603	1603	0
317	20240926	141000	43737337	1603	1603	1603	1603	0
318	20240926	140900	43737337	1603	1603	1603	1603	0
319	20240926	140800	43737337	1603	1603	1603	1603	0
320	20240926	140700	43737337	1603	1603	1603	1603	0
321	20240926	140600	43737337	1603	1603	1603	1603	0
322	20240926	140500	43737337	1603	1603	1603	1603	0
323	20240926	140400	43737337	1603	1603	1603	1603	0
324	20240926	140300	43737337	1603	1605	1605	1603	1500
325	20240926	140200	41331717	1613	1613	1613	1613	0
326	20240926	140100	41331717	1613	1613	1613	1613	0
327	20240926	140000	41331717	1613	1613	1613	1613	1
328	20240926	135900	41330104	1604	1612	1612	1604	1356
329	20240926	135800	39153784	1613	1613	1613	1613	0
330	20240926	135700	39153784	1613	1613	1613	1613	1
331	20240926	135600	39152171	1614	1614	1614	1614	0
332	20240926	135500	39152171	1614	1614	1614	1614	0
333	20240926	135400	39152171	1614	1612	1615	1604	2281
334	20240926	135300	35480113	1612	1612	1612	1612	2
335	20240926	135200	35476889	1612	1610	1612	1610	730
336	20240926	135100	34300145	1610	1610	1610	1610	0
337	20240926	135000	34300145	1610	1610	1610	1610	31
338	20240926	134900	34250235	1607	1607	1607	1607	0
339	20240926	134800	34250235	1607	1607	1607	1607	1260
340	20240926	134700	32225415	1606	1606	1606	1606	0
341	20240926	134600	32225415	1606	1606	1606	1606	0
342	20240926	134500	32225415	1606	1606	1606	1606	0
343	20240926	134400	32225415	1606	1606	1606	1606	0
344	20240926	134300	32225415	1606	1608	1608	1606	910
345	20240926	134200	30763479	1608	1608	1608	1608	0
346	20240926	134100	30763479	1608	1608	1608	1608	0
347	20240926	134000	30763479	1608	1608	1608	1608	0
348	20240926	133900	30763479	1608	1608	1608	1608	0
349	20240926	133800	30763479	1608	1608	1608	1608	0
350	20240926	133700	30763479	1608	1608	1608	1608	454
351	20240926	133600	30033447	1608	1608	1608	1608	0
352	20240926	133500	30033447	1608	1608	1608	1608	0
353	20240926	133400	30033447	1608	1608	1608	1608	0
354	20240926	133300	30033447	1608	1608	1608	1608	171
355	20240926	133200	29758479	1610	1610	1610	1610	52
356	20240926	133100	29674759	1608	1608	1608	1608	0
357	20240926	133000	29674759	1608	1608	1608	1608	0
358	20240926	132900	29674759	1608	1608	1608	1608	0
359	20240926	132800	29674759	1608	1608	1608	1608	165
360	20240926	132700	29409439	1610	1610	1610	1610	0
361	20240926	132600	29409439	1610	1610	1610	1610	0
362	20240926	132500	29409439	1610	1610	1610	1610	0
363	20240926	132400	29409439	1610	1610	1610	1610	0
364	20240926	132300	29409439	1610	1610	1610	1610	0
365	20240926	132200	29409439	1610	1610	1610	1610	0
366	20240926	132100	29409439	1610	1610	1610	1610	45
367	20240926	132000	29336989	1610	1610	1610	1610	0
368	20240926	131900	29336989	1610	1610	1610	1610	0
369	20240926	131800	29336989	1610	1610	1610	1610	5
370	20240926	131700	29328939	1612	1612	1612	1612	0
371	20240926	131600	29328939	1612	1612	1612	1612	0
372	20240926	131500	29328939	1612	1612	1612	1612	0
373	20240926	131400	29328939	1612	1612	1612	1612	50
374	20240926	131300	29248339	1612	1612	1612	1612	0
375	20240926	131200	29248339	1612	1612	1612	1612	0
376	20240926	131100	29248339	1612	1612	1612	1612	0
377	20240926	131000	29248339	1612	1612	1612	1612	0
378	20240926	130900	29248339	1612	1612	1612	1612	0
379	20240926	130800	29248339	1612	1612	1612	1612	0
380	20240926	130700	29248339	1612	1612	1612	1612	0
381	20240926	130600	29248339	1612	1612	1612	1612	0
382	20240926	130500	29248339	1612	1612	1612	1612	0
383	20240926	130400	29248339	1612	1612	1612	1612	1
384	20240926	130300	29246727	1606	1606	1606	1606	0
385	20240926	130200	29246727	1606	1606	1606	1606	0
386	20240926	130100	29246727	1606	1606	1606	1606	0
387	20240926	130000	29246727	1606	1606	1606	1606	0
388	20240926	125900	29246727	1606	1606	1606	1606	0
389	20240926	125800	29246727	1606	1606	1606	1606	0
390	20240926	125700	29246727	1606	1606	1606	1606	30
391	20240926	125600	29198547	1606	1606	1606	1606	0
392	20240926	125500	29198547	1606	1606	1606	1606	0
393	20240926	125400	29198547	1606	1606	1606	1606	0
394	20240926	125300	29198547	1606	1606	1606	1606	0
395	20240926	125200	29198547	1606	1606	1606	1606	0
396	20240926	125100	29198547	1606	1607	1607	1606	1266
397	20240926	125000	27165350	1605	1605	1605	1605	0
398	20240926	124900	27165350	1605	1605	1605	1605	0
399	20240926	124800	27165350	1605	1605	1605	1605	0
400	20240926	124700	27165350	1605	1605	1605	1605	0
401	20240926	124600	27165350	1605	1605	1605	1605	0
402	20240926	124500	27165350	1605	1605	1605	1605	0
403	20240926	124400	27165350	1605	1605	1605	1605	0
404	20240926	124300	27165350	1605	1605	1605	1605	0
405	20240926	124200	27165350	1605	1605	1605	1605	0
406	20240926	124100	27165350	1605	1605	1605	1605	3
407	20240926	124000	27160535	1605	1605	1605	1605	0
408	20240926	123900	27160535	1605	1605	1605	1605	0
409	20240926	123800	27160535	1605	1605	1605	1605	0
410	20240926	123700	27160535	1605	1605	1605	1605	0
411	20240926	123600	27160535	1605	1605	1605	1605	0
412	20240926	123500	27160535	1605	1605	1605	1605	0
413	20240926	123400	27160535	1605	1605	1605	1605	0
414	20240926	123300	27160535	1605	1605	1605	1605	0
415	20240926	123200	27160535	1605	1605	1605	1605	0
416	20240926	123100	27160535	1605	1605	1605	1605	0
417	20240926	123000	27160535	1605	1605	1605	1605	0
418	20240926	122900	27160535	1605	1605	1605	1605	0
419	20240926	122800	27160535	1605	1605	1605	1605	0
420	20240926	122700	27160535	1605	1605	1605	1605	0
421	20240926	122600	27160535	1605	1605	1605	1605	0
422	20240926	122500	27160535	1605	1605	1605	1605	0
423	20240926	122400	27160535	1605	1605	1605	1605	0
424	20240926	122300	27160535	1605	1605	1605	1605	0
425	20240926	122200	27160535	1605	1605	1605	1605	0
426	20240926	122100	27160535	1605	1605	1605	1605	0
427	20240926	122000	27160535	1605	1605	1605	1605	0
428	20240926	121900	27160535	1605	1605	1605	1605	0
429	20240926	121800	27160535	1605	1605	1605	1605	0
430	20240926	121700	27160535	1605	1605	1605	1605	0
431	20240926	121600	27160535	1605	1605	1605	1605	0
432	20240926	121500	27160535	1605	1605	1605	1605	0
433	20240926	121400	27160535	1605	1605	1605	1605	0
434	20240926	121300	27160535	1605	1605	1605	1605	0
435	20240926	121200	27160535	1605	1605	1605	1605	0
436	20240926	121100	27160535	1605	1605	1605	1605	0
437	20240926	121000	27160535	1605	1605	1605	1605	0
438	20240926	120900	27160535	1605	1605	1605	1605	0
439	20240926	120800	27160535	1605	1605	1605	1605	0
440	20240926	120700	27160535	1605	1605	1605	1605	0
441	20240926	120600	27160535	1605	1605	1605	1605	0
442	20240926	120500	27160535	1605	1605	1605	1605	0
443	20240926	120400	27160535	1605	1605	1605	1605	0
444	20240926	120300	27160535	1605	1605	1605	1605	0
445	20240926	120200	27160535	1605	1605	1605	1605	0
446	20240926	120100	27160535	1605	1605	1605	1605	0
447	20240926	120000	27160535	1605	1605	1605	1605	0
448	20240926	115900	27160535	1605	1605	1605	1605	0
449	20240926	115800	27160535	1605	1605	1605	1605	0
450	20240926	115700	27160535	1605	1605	1605	1605	0
451	20240926	115600	27160535	1605	1605	1605	1605	0
452	20240926	115500	27160535	1605	1605	1605	1605	0
453	20240926	115400	27160535	1605	1605	1605	1605	0
454	20240926	115300	27160535	1605	1605	1605	1605	0
455	20240926	115200	27160535	1605	1605	1605	1605	0
456	20240926	115100	27160535	1605	1605	1605	1605	0
457	20240926	115000	27160535	1605	1605	1605	1605	0
458	20240926	114900	27160535	1605	1605	1605	1605	0
459	20240926	114800	27160535	1605	1605	1605	1605	0
460	20240926	114700	27160535	1605	1605	1605	1605	0
461	20240926	114600	27160535	1605	1605	1605	1605	0
462	20240926	114500	27160535	1605	1605	1605	1605	0
463	20240926	114400	27160535	1605	1605	1605	1605	0
464	20240926	114300	27160535	1605	1605	1605	1605	0
465	20240926	114200	27160535	1605	1605	1605	1605	0
466	20240926	114100	27160535	1605	1605	1605	1605	0
467	20240926	114000	27160535	1605	1605	1605	1605	0
468	20240926	113900	27160535	1605	1605	1605	1605	0
469	20240926	113800	27160535	1605	1605	1605	1605	0
470	20240926	113700	27160535	1605	1605	1605	1605	0
471	20240926	113600	27160535	1605	1605	1605	1605	13
472	20240926	113500	27139670	1612	1612	1612	1612	0
473	20240926	113400	27139670	1612	1612	1612	1612	120
474	20240926	113300	26946230	1612	1612	1612	1612	0
475	20240926	113200	26946230	1612	1612	1612	1612	0
476	20240926	113100	26946230	1612	1612	1612	1612	0
477	20240926	113000	26946230	1612	1612	1612	1612	0
478	20240926	112900	26946230	1612	1612	1612	1612	0
479	20240926	112800	26946230	1612	1612	1612	1612	0
480	20240926	112700	26946230	1612	1612	1612	1612	0
481	20240926	112600	26946230	1612	1612	1612	1612	0
482	20240926	112500	26946230	1612	1612	1612	1612	0
483	20240926	112400	26946230	1612	1612	1612	1612	0
484	20240926	112300	26946230	1612	1612	1612	1612	0
485	20240926	112200	26946230	1612	1612	1612	1612	0
486	20240926	112100	26946230	1612	1612	1612	1612	0
487	20240926	112000	26946230	1612	1612	1612	1612	0
488	20240926	111900	26946230	1612	1603	1612	1603	280
489	20240926	111800	26497381	1613	1613	1613	1613	0
490	20240926	111700	26497381	1613	1613	1613	1613	0
491	20240926	111600	26497381	1613	1613	1613	1613	0
492	20240926	111500	26497381	1613	1613	1613	1613	0
493	20240926	111400	26497381	1613	1613	1613	1613	0
494	20240926	111300	26497381	1613	1613	1613	1613	0
495	20240926	111200	26497381	1613	1613	1613	1613	0
496	20240926	111100	26497381	1613	1613	1613	1613	0
497	20240926	111000	26497381	1613	1613	1613	1613	0
498	20240926	110900	26497381	1613	1613	1613	1613	0
499	20240926	110800	26497381	1613	1613	1613	1613	1
500	20240926	110700	26495768	1603	1603	1603	1603	0
501	20240926	110600	26495768	1603	1604	1604	1603	1000
502	20240926	110500	24892222	1604	1604	1604	1604	0
503	20240926	110400	24892222	1604	1604	1604	1604	0
504	20240926	110300	24892222	1604	1610	1610	1604	3100
505	20240926	110200	19911390	1615	1615	1615	1615	0
506	20240926	110100	19911390	1615	1615	1615	1615	0
507	20240926	110000	19911390	1615	1615	1615	1615	0
508	20240926	105900	19911390	1615	1615	1615	1615	0
509	20240926	105800	19911390	1615	1615	1615	1615	0
510	20240926	105700	19911390	1615	1615	1615	1615	0
511	20240926	105600	19911390	1615	1615	1615	1615	0
512	20240926	105500	19911390	1615	1615	1615	1615	0
513	20240926	105400	19911390	1615	1615	1615	1615	0
514	20240926	105300	19911390	1615	1615	1615	1615	0
515	20240926	105200	19911390	1615	1615	1615	1615	0
516	20240926	105100	19911390	1615	1615	1615	1615	0
517	20240926	105000	19911390	1615	1615	1615	1615	0
518	20240926	104900	19911390	1615	1615	1615	1615	0
519	20240926	104800	19911390	1615	1615	1615	1615	0
520	20240926	104700	19911390	1615	1614	1615	1614	42
521	20240926	104600	19843601	1614	1610	1614	1610	97
522	20240926	104500	19687427	1610	1610	1610	1610	0
523	20240926	104400	19687427	1610	1610	1610	1610	0
524	20240926	104300	19687427	1610	1610	1610	1610	0
525	20240926	104200	19687427	1610	1610	1610	1610	0
526	20240926	104100	19687427	1610	1610	1610	1610	0
527	20240926	104000	19687427	1610	1610	1610	1610	0
528	20240926	103900	19687427	1610	1610	1610	1610	0
529	20240926	103800	19687427	1610	1610	1610	1610	0
530	20240926	103700	19687427	1610	1610	1610	1610	0
531	20240926	103600	19687427	1610	1610	1610	1610	0
532	20240926	103500	19687427	1610	1610	1610	1610	0
533	20240926	103400	19687427	1610	1610	1610	1610	0
534	20240926	103300	19687427	1610	1610	1610	1610	0
535	20240926	103200	19687427	1610	1610	1610	1610	0
536	20240926	103100	19687427	1610	1610	1610	1610	0
537	20240926	103000	19687427	1610	1606	1610	1606	2
538	20240926	102900	19684211	1606	1606	1606	1606	3
539	20240926	102800	19679393	1605	1605	1605	1605	0
540	20240926	102700	19679393	1605	1605	1605	1605	0
541	20240926	102600	19679393	1605	1611	1611	1605	2990
542	20240926	102500	14871599	1615	1615	1615	1615	90
543	20240926	102400	14726249	1615	1615	1615	1615	0
544	20240926	102300	14726249	1615	1615	1615	1615	0
545	20240926	102200	14726249	1615	1615	1615	1615	0
546	20240926	102100	14726249	1615	1615	1615	1615	0
547	20240926	102000	14726249	1615	1615	1615	1615	0
548	20240926	101900	14726249	1615	1615	1615	1615	0
549	20240926	101800	14726249	1615	1615	1615	1615	0
550	20240926	101700	14726249	1615	1615	1615	1615	0
551	20240926	101600	14726249	1615	1615	1615	1615	0
552	20240926	101500	14726249	1615	1615	1615	1615	0
553	20240926	101400	14726249	1615	1615	1615	1615	300
554	20240926	101300	14241749	1615	1615	1615	1615	0
555	20240926	101200	14241749	1615	1615	1615	1615	0
556	20240926	101100	14241749	1615	1615	1615	1615	0
557	20240926	101000	14241749	1615	1615	1615	1615	0
558	20240926	100900	14241749	1615	1615	1615	1615	0
559	20240926	100800	14241749	1615	1615	1615	1615	0
560	20240926	100700	14241749	1615	1615	1615	1615	1443
561	20240926	100600	11911304	1615	1615	1615	1615	0
562	20240926	100500	11911304	1615	1615	1615	1615	0
563	20240926	100400	11911304	1615	1615	1615	1615	0
564	20240926	100300	11911304	1615	1615	1615	1615	0
565	20240926	100200	11911304	1615	1615	1615	1615	0
566	20240926	100100	11911304	1615	1615	1615	1615	0
567	20240926	100000	11911304	1615	1615	1615	1615	0
568	20240926	095900	11911304	1615	1615	1615	1615	0
569	20240926	095800	11911304	1615	1615	1615	1615	0
570	20240926	095700	11911304	1615	1615	1615	1615	0
571	20240926	095600	11911304	1615	1615	1615	1615	0
572	20240926	095500	11911304	1615	1615	1615	1615	0
573	20240926	095400	11911304	1615	1615	1615	1615	0
574	20240926	095300	11911304	1615	1615	1615	1615	0
575	20240926	095200	11911304	1615	1615	1615	1615	0
576	20240926	095100	11911304	1615	1615	1615	1615	0
577	20240926	095000	11911304	1615	1615	1615	1615	0
578	20240926	094900	11911304	1615	1615	1615	1615	0
579	20240926	094800	11911304	1615	1615	1615	1615	0
580	20240926	094700	11911304	1615	1615	1615	1615	0
581	20240926	094600	11911304	1615	1615	1615	1615	0
582	20240926	094500	11911304	1615	1615	1615	1615	0
583	20240926	094400	11911304	1615	1615	1615	1615	500
584	20240926	094300	11103804	1615	1615	1615	1615	0
585	20240926	094200	11103804	1615	1615	1615	1615	0
586	20240926	094100	11103804	1615	1616	1616	1615	478
587	20240926	094000	10331634	1620	1620	1620	1620	0
588	20240926	093900	10331634	1620	1620	1620	1620	1
589	20240926	093800	10330014	1615	1615	1615	1615	48
590	20240926	093700	10252494	1619	1619	1619	1619	0
591	20240926	093600	10252494	1619	1619	1619	1619	102
592	20240926	093500	10087356	1619	1616	1619	1616	2406
593	20240926	093400	6192701	1616	1616	1616	1615	38
594	20240926	093300	6131326	1615	1611	1615	1611	1141
595	20240926	093200	4288687	1611	1609	1611	1609	219
596	20240926	093100	3936195	1609	1609	1609	1609	1
597	20240926	093000	3934586	1607	1607	1607	1607	0
598	20240926	092900	3934586	1607	1608	1608	1606	1501
599	20240926	092800	1521782	1607	1607	1607	1607	0
600	20240926	092700	1521782	1607	1607	1607	1607	0
601	20240926	092600	1521782	1607	1607	1607	1607	0
602	20240926	092500	1521782	1607	1607	1607	1607	0
603	20240926	092400	1521782	1607	1607	1607	1607	0
604	20240926	092300	1521782	1607	1607	1607	1607	0
605	20240926	092200	1521782	1607	1607	1607	1607	0
606	20240926	092100	1521782	1607	1607	1607	1607	0
607	20240926	092000	1521782	1607	1607	1607	1607	0
608	20240926	091900	1521782	1607	1607	1607	1607	479
609	20240926	091800	752029	1607	1607	1607	1607	1
610	20240926	091700	750422	1609	1609	1609	1609	0
611	20240926	091600	750422	1609	1609	1609	1609	0
612	20240926	091500	750422	1609	1609	1609	1609	265
613	20240926	091400	324037	1608	1608	1608	1608	1
614	20240926	091300	322429	1610	1610	1610	1610	0
615	20240926	091200	322429	1610	1610	1610	1610	0
616	20240926	091100	322429	1610	1610	1610	1610	0
617	20240926	091000	322429	1610	1610	1610	1610	0
618	20240926	090900	322429	1610	1610	1610	1610	0
619	20240926	090800	322429	1610	1610	1610	1610	0
620	20240926	090700	322429	1610	1608	1610	1608	11
621	20240926	090600	304728	1604	1604	1604	1604	107
622	20240926	090500	133100	1604	1604	1604	1604	0
623	20240926	090400	133100	1604	1604	1604	1604	78
624	20240926	090300	7988	1604	1604	1604	1604	0
625	20240926	090200	7988	1604	1604	1604	1604	1
626	20240926	090100	6384	1596	1596	1596	1596	0
627	20240926	090000	6384	1596	1596	1596	1596	4