KissMeData/085310/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195800	50086399	797	797	797	797	2444
3	20240926	195700	50086399	797	797	797	797	0
4	20240926	195600	50086399	797	797	797	797	0
5	20240926	195500	50086399	797	797	797	797	0
6	20240926	195400	50086399	797	797	797	797	0
7	20240926	195300	50086399	797	797	797	797	0
8	20240926	195200	50086399	797	797	797	797	0
9	20240926	195100	50086399	797	797	797	797	0
10	20240926	195000	50086399	797	797	797	797	0
11	20240926	194900	50086399	797	797	797	797	0
12	20240926	194800	50086399	797	797	797	797	0
13	20240926	194700	50086399	797	797	797	797	0
14	20240926	194600	50086399	797	797	797	797	0
15	20240926	194500	50086399	797	797	797	797	0
16	20240926	194400	50086399	797	797	797	797	0
17	20240926	194300	50086399	797	797	797	797	0
18	20240926	194200	50086399	797	797	797	797	0
19	20240926	194100	50086399	797	797	797	797	0
20	20240926	194000	50086399	797	797	797	797	0
21	20240926	193900	50086399	797	797	797	797	0
22	20240926	193800	50086399	797	797	797	797	0
23	20240926	193700	50086399	797	797	797	797	0
24	20240926	193600	50086399	797	797	797	797	0
25	20240926	193500	50086399	797	797	797	797	0
26	20240926	193400	50086399	797	797	797	797	0
27	20240926	193300	50086399	797	797	797	797	0
28	20240926	193200	50086399	797	797	797	797	0
29	20240926	193100	50086399	797	797	797	797	0
30	20240926	193000	50086399	797	797	797	797	0
31	20240926	192900	50086399	797	797	797	797	0
32	20240926	192800	50086399	797	797	797	797	2444
33	20240926	192700	50086399	797	797	797	797	0
34	20240926	192600	50086399	797	797	797	797	0
35	20240926	192500	50086399	797	797	797	797	0
36	20240926	192400	50086399	797	797	797	797	0
37	20240926	192300	50086399	797	797	797	797	0
38	20240926	192200	50086399	797	797	797	797	0
39	20240926	192100	50086399	797	797	797	797	0
40	20240926	192000	50086399	797	797	797	797	0
41	20240926	191900	50086399	797	797	797	797	0
42	20240926	191800	50086399	797	797	797	797	0
43	20240926	191700	50086399	797	797	797	797	0
44	20240926	191600	50086399	797	797	797	797	0
45	20240926	191500	50086399	797	797	797	797	0
46	20240926	191400	50086399	797	797	797	797	0
47	20240926	191300	50086399	797	797	797	797	0
48	20240926	191200	50086399	797	797	797	797	0
49	20240926	191100	50086399	797	797	797	797	0
50	20240926	191000	50086399	797	797	797	797	0
51	20240926	190900	50086399	797	797	797	797	0
52	20240926	190800	50086399	797	797	797	797	0
53	20240926	190700	50086399	797	797	797	797	0
54	20240926	190600	50086399	797	797	797	797	0
55	20240926	190500	50086399	797	797	797	797	0
56	20240926	190400	50086399	797	797	797	797	0
57	20240926	190300	50086399	797	797	797	797	0
58	20240926	190200	50086399	797	797	797	797	0
59	20240926	190100	50086399	797	797	797	797	0
60	20240926	190000	50086399	797	797	797	797	0
61	20240926	185900	50086399	797	797	797	797	0
62	20240926	185800	50086399	797	797	797	797	2444
63	20240926	185700	50086399	797	797	797	797	0
64	20240926	185600	50086399	797	797	797	797	0
65	20240926	185500	50086399	797	797	797	797	0
66	20240926	185400	50086399	797	797	797	797	0
67	20240926	185300	50086399	797	797	797	797	0
68	20240926	185200	50086399	797	797	797	797	0
69	20240926	185100	50086399	797	797	797	797	0
70	20240926	185000	50086399	797	797	797	797	0
71	20240926	184900	50086399	797	797	797	797	0
72	20240926	184800	50086399	797	797	797	797	0
73	20240926	184700	50086399	797	797	797	797	0
74	20240926	184600	50086399	797	797	797	797	0
75	20240926	184500	50086399	797	797	797	797	0
76	20240926	184400	50086399	797	797	797	797	0
77	20240926	184300	50086399	797	797	797	797	0
78	20240926	184200	50086399	797	797	797	797	0
79	20240926	184100	50086399	797	797	797	797	0
80	20240926	184000	50086399	797	797	797	797	0
81	20240926	183900	50086399	797	797	797	797	0
82	20240926	183800	50086399	797	797	797	797	0
83	20240926	183700	50086399	797	797	797	797	0
84	20240926	183600	50086399	797	797	797	797	0
85	20240926	183500	50086399	797	797	797	797	0
86	20240926	183400	50086399	797	797	797	797	0
87	20240926	183300	50086399	797	797	797	797	0
88	20240926	183200	50086399	797	797	797	797	0
89	20240926	183100	50086399	797	797	797	797	0
90	20240926	183000	50086399	797	797	797	797	0
91	20240926	182900	50086399	797	797	797	797	0
92	20240926	182800	50086399	797	797	797	797	2444
93	20240926	182700	50086399	797	797	797	797	0
94	20240926	182600	50086399	797	797	797	797	0
95	20240926	182500	50086399	797	797	797	797	0
96	20240926	182400	50086399	797	797	797	797	0
97	20240926	182300	50086399	797	797	797	797	0
98	20240926	182200	50086399	797	797	797	797	0
99	20240926	182100	50086399	797	797	797	797	0
100	20240926	182000	50086399	797	797	797	797	0
101	20240926	181900	50086399	797	797	797	797	0
102	20240926	181800	50086399	797	797	797	797	0
103	20240926	181700	50086399	797	797	797	797	0
104	20240926	181600	50086399	797	797	797	797	0
105	20240926	181500	50086399	797	797	797	797	0
106	20240926	181400	50086399	797	797	797	797	0
107	20240926	181300	50086399	797	797	797	797	0
108	20240926	181200	50086399	797	797	797	797	0
109	20240926	181100	50086399	797	797	797	797	0
110	20240926	181000	50086399	797	797	797	797	0
111	20240926	180900	50086399	797	797	797	797	0
112	20240926	180800	50086399	797	797	797	797	0
113	20240926	180700	50086399	797	797	797	797	0
114	20240926	180600	50086399	797	797	797	797	0
115	20240926	180500	50086399	797	797	797	797	0
116	20240926	180400	50086399	797	797	797	797	0
117	20240926	180300	50086399	797	797	797	797	0
118	20240926	180200	50086399	797	797	797	797	0
119	20240926	180100	50086399	797	797	797	797	0
120	20240926	180000	50086399	797	797	797	797	0
121	20240926	175900	50086399	797	797	797	797	0
122	20240926	175800	50086399	797	797	797	797	2444
123	20240926	175700	50086399	797	797	797	797	0
124	20240926	175600	50086399	797	797	797	797	0
125	20240926	175500	50086399	797	797	797	797	0
126	20240926	175400	50086399	797	797	797	797	0
127	20240926	175300	50086399	797	797	797	797	0
128	20240926	175200	50086399	797	797	797	797	0
129	20240926	175100	50086399	797	797	797	797	0
130	20240926	175000	50086399	797	797	797	797	0
131	20240926	174900	50086399	797	797	797	797	0
132	20240926	174800	50086399	797	797	797	797	0
133	20240926	174700	50086399	797	797	797	797	0
134	20240926	174600	50086399	797	797	797	797	0
135	20240926	174500	50086399	797	797	797	797	0
136	20240926	174400	50086399	797	797	797	797	0
137	20240926	174300	50086399	797	797	797	797	0
138	20240926	174200	50086399	797	797	797	797	0
139	20240926	174100	50086399	797	797	797	797	0
140	20240926	174000	50086399	797	797	797	797	0
141	20240926	173900	50086399	797	797	797	797	0
142	20240926	173800	50086399	797	797	797	797	0
143	20240926	173700	50086399	797	797	797	797	0
144	20240926	173600	50086399	797	797	797	797	0
145	20240926	173500	50086399	797	797	797	797	0
146	20240926	173400	50086399	797	797	797	797	0
147	20240926	173300	50086399	797	797	797	797	0
148	20240926	173200	50086399	797	797	797	797	0
149	20240926	173100	50086399	797	797	797	797	0
150	20240926	173000	50086399	797	797	797	797	0
151	20240926	172900	50086399	797	797	797	797	0
152	20240926	172800	50086399	797	797	797	797	2444
153	20240926	172700	50086399	797	797	797	797	0
154	20240926	172600	50086399	797	797	797	797	0
155	20240926	172500	50086399	797	797	797	797	0
156	20240926	172400	50086399	797	797	797	797	0
157	20240926	172300	50086399	797	797	797	797	0
158	20240926	172200	50086399	797	797	797	797	0
159	20240926	172100	50086399	797	797	797	797	0
160	20240926	172000	50086399	797	797	797	797	0
161	20240926	171900	50086399	797	797	797	797	0
162	20240926	171800	50086399	797	797	797	797	0
163	20240926	171700	50086399	797	797	797	797	0
164	20240926	171600	50086399	797	797	797	797	0
165	20240926	171500	50086399	797	797	797	797	0
166	20240926	171400	50086399	797	797	797	797	0
167	20240926	171300	50086399	797	797	797	797	0
168	20240926	171200	50086399	797	797	797	797	0
169	20240926	171100	50086399	797	797	797	797	0
170	20240926	171000	50086399	797	797	797	797	0
171	20240926	170900	50086399	797	797	797	797	0
172	20240926	170800	50086399	797	797	797	797	0
173	20240926	170700	50086399	797	797	797	797	0
174	20240926	170600	50086399	797	797	797	797	0
175	20240926	170500	50086399	797	797	797	797	0
176	20240926	170400	50086399	797	797	797	797	0
177	20240926	170300	50086399	797	797	797	797	0
178	20240926	170200	50086399	797	797	797	797	0
179	20240926	170100	50086399	797	797	797	797	0
180	20240926	170000	50086399	797	797	797	797	0
181	20240926	165900	50086399	797	797	797	797	0
182	20240926	165800	50086399	797	797	797	797	2444
183	20240926	165700	50086399	797	797	797	797	0
184	20240926	165600	50086399	797	797	797	797	0
185	20240926	165500	50086399	797	797	797	797	0
186	20240926	165400	50086399	797	797	797	797	0
187	20240926	165300	50086399	797	797	797	797	0
188	20240926	165200	50086399	797	797	797	797	0
189	20240926	165100	50086399	797	797	797	797	0
190	20240926	165000	50086399	797	797	797	797	0
191	20240926	164900	50086399	797	797	797	797	0
192	20240926	164800	50086399	797	797	797	797	0
193	20240926	164700	50086399	797	797	797	797	0
194	20240926	164600	50086399	797	797	797	797	0
195	20240926	164500	50086399	797	797	797	797	0
196	20240926	164400	50086399	797	797	797	797	0
197	20240926	164300	50086399	797	797	797	797	0
198	20240926	164200	50086399	797	797	797	797	0
199	20240926	164100	50086399	797	797	797	797	0
200	20240926	164000	50086399	797	797	797	797	0
201	20240926	163900	50086399	797	797	797	797	0
202	20240926	163800	50086399	797	797	797	797	0
203	20240926	163700	50086399	797	797	797	797	0
204	20240926	163600	50086399	797	797	797	797	0
205	20240926	163500	50086399	797	797	797	797	0
206	20240926	163400	50086399	797	797	797	797	0
207	20240926	163300	50086399	797	797	797	797	0
208	20240926	163200	50086399	797	797	797	797	0
209	20240926	163100	50086399	797	797	797	797	0
210	20240926	163000	50086399	797	797	797	797	0
211	20240926	162900	50086399	797	797	797	797	0
212	20240926	162800	50086399	797	797	797	797	2444
213	20240926	162700	50086399	797	797	797	797	0
214	20240926	162600	50086399	797	797	797	797	0
215	20240926	162500	50086399	797	797	797	797	0
216	20240926	162400	50086399	797	797	797	797	0
217	20240926	162300	50086399	797	797	797	797	0
218	20240926	162200	50086399	797	797	797	797	0
219	20240926	162100	50086399	797	797	797	797	0
220	20240926	162000	50086399	797	797	797	797	0
221	20240926	161900	50086399	797	797	797	797	0
222	20240926	161800	50086399	797	797	797	797	0
223	20240926	161700	50086399	797	797	797	797	0
224	20240926	161600	50086399	797	797	797	797	0
225	20240926	161500	50086399	797	797	797	797	0
226	20240926	161400	50086399	797	797	797	797	0
227	20240926	161300	50086399	797	797	797	797	0
228	20240926	161200	50086399	797	797	797	797	0
229	20240926	161100	50086399	797	797	797	797	0
230	20240926	161000	50086399	797	797	797	797	0
231	20240926	160900	50086399	797	797	797	797	0
232	20240926	160800	50086399	797	797	797	797	0
233	20240926	160700	50086399	797	797	797	797	0
234	20240926	160600	50086399	797	797	797	797	0
235	20240926	160500	50086399	797	797	797	797	0
236	20240926	160400	50086399	797	797	797	797	0
237	20240926	160300	50086399	797	797	797	797	0
238	20240926	160200	50086399	797	797	797	797	0
239	20240926	160100	50086399	797	797	797	797	0
240	20240926	160000	50086399	797	797	797	797	0
241	20240926	155900	50086399	797	797	797	797	0
242	20240926	155800	50086399	797	797	797	797	2444
243	20240926	155700	50086399	797	797	797	797	0
244	20240926	155600	50086399	797	797	797	797	0
245	20240926	155500	50086399	797	797	797	797	0
246	20240926	155400	50086399	797	797	797	797	0
247	20240926	155300	50086399	797	797	797	797	0
248	20240926	155200	50086399	797	797	797	797	0
249	20240926	155100	50086399	797	797	797	797	0
250	20240926	155000	50086399	797	797	797	797	0
251	20240926	154900	50086399	797	797	797	797	0
252	20240926	154800	50086399	797	797	797	797	0
253	20240926	154700	50086399	797	797	797	797	0
254	20240926	154600	50086399	797	797	797	797	0
255	20240926	154500	50086399	797	797	797	797	0
256	20240926	154400	50086399	797	797	797	797	0
257	20240926	154300	50086399	797	797	797	797	0
258	20240926	154200	50086399	797	797	797	797	0
259	20240926	154100	50086399	797	797	797	797	0
260	20240926	154000	50086399	797	797	797	797	0
261	20240926	153900	50086399	797	797	797	797	0
262	20240926	153800	50086399	797	797	797	797	0
263	20240926	153700	50086399	797	797	797	797	0
264	20240926	153600	50086399	797	797	797	797	0
265	20240926	153500	50086399	797	797	797	797	0
266	20240926	153400	50086399	797	797	797	797	0
267	20240926	153300	50086399	797	797	797	797	0
268	20240926	153200	50086399	797	797	797	797	0
269	20240926	153100	50086399	797	797	797	797	0
270	20240926	153000	50086399	797	797	797	797	2444
271	20240926	152900	48138531	799	799	799	799	0
272	20240926	152800	48138531	799	799	799	799	0
273	20240926	152700	48138531	799	799	799	799	0
274	20240926	152600	48138531	799	799	799	799	0
275	20240926	152500	48138531	799	799	799	799	0
276	20240926	152400	48138531	799	799	799	799	0
277	20240926	152300	48138531	799	799	799	799	0
278	20240926	152200	48138531	799	799	799	799	0
279	20240926	152100	48138531	799	799	799	799	0
280	20240926	152000	48138531	799	799	799	799	0
281	20240926	151900	48138531	799	799	799	799	0
282	20240926	151800	48138531	799	798	799	797	271
283	20240926	151700	47922275	799	799	799	799	20
284	20240926	151600	47906295	799	799	799	799	18
285	20240926	151500	47891913	799	799	799	799	19
286	20240926	151400	47876732	799	799	799	799	0
287	20240926	151300	47876732	799	799	799	799	0
288	20240926	151200	47876732	799	799	799	799	0
289	20240926	151100	47876732	799	799	799	798	38
290	20240926	151000	47846374	798	798	798	798	2
291	20240926	150900	47844778	799	799	799	799	0
292	20240926	150800	47844778	799	799	799	799	18
293	20240926	150700	47830396	799	799	799	799	0
294	20240926	150600	47830396	799	799	799	799	0
295	20240926	150500	47830396	799	799	799	799	0
296	20240926	150400	47830396	799	799	799	799	20
297	20240926	150300	47814416	799	799	799	799	20
298	20240926	150200	47798436	799	799	799	796	3528
299	20240926	150100	44989761	799	798	799	798	19
300	20240926	150000	44974582	797	797	797	797	0
301	20240926	145900	44974582	797	797	797	797	74
302	20240926	145800	44915604	798	799	799	798	20
303	20240926	145700	44899625	799	799	799	799	18
304	20240926	145600	44885243	798	798	798	798	1
305	20240926	145500	44884445	799	799	799	799	0
306	20240926	145400	44884445	799	799	799	799	40
307	20240926	145300	44852485	799	799	799	799	0
308	20240926	145200	44852485	799	798	799	798	33
309	20240926	145100	44826119	799	798	799	798	24
310	20240926	145000	44806950	797	797	797	797	0
311	20240926	144900	44806950	797	797	797	797	699
312	20240926	144800	44249847	797	797	797	797	0
313	20240926	144700	44249847	797	797	797	797	249
314	20240926	144600	44051394	797	797	797	797	2
315	20240926	144500	44049800	799	798	799	798	28
316	20240926	144400	44027438	798	798	798	798	18
317	20240926	144300	44013074	798	798	798	798	0
318	20240926	144200	44013074	798	798	798	798	0
319	20240926	144100	44013074	798	798	798	798	15621
320	20240926	144000	31547516	798	798	798	798	0
321	20240926	143900	31547516	798	798	798	798	0
322	20240926	143800	31547516	798	798	798	798	0
323	20240926	143700	31547516	798	798	798	798	0
324	20240926	143600	31547516	798	798	798	798	0
325	20240926	143500	31547516	798	798	798	798	0
326	20240926	143400	31547516	798	798	798	798	0
327	20240926	143300	31547516	798	798	798	798	0
328	20240926	143200	31547516	798	798	798	798	0
329	20240926	143100	31547516	798	798	798	798	0
330	20240926	143000	31547516	798	798	798	798	19
331	20240926	142900	31532354	797	797	797	797	0
332	20240926	142800	31532354	797	797	797	797	200
333	20240926	142700	31372954	797	797	797	797	0
334	20240926	142600	31372954	797	797	797	797	0
335	20240926	142500	31372954	797	797	797	797	0
336	20240926	142400	31372954	797	797	797	797	0
337	20240926	142300	31372954	797	797	797	797	0
338	20240926	142200	31372954	797	798	798	797	2311
339	20240926	142100	29531069	798	798	798	798	8
340	20240926	142000	29524685	798	798	798	798	0
341	20240926	141900	29524685	798	798	798	798	0
342	20240926	141800	29524685	798	798	798	798	18
343	20240926	141700	29510321	798	798	798	798	0
344	20240926	141600	29510321	798	798	798	798	0
345	20240926	141500	29510321	798	798	798	798	0
346	20240926	141400	29510321	798	798	798	798	0
347	20240926	141300	29510321	798	798	798	798	0
348	20240926	141200	29510321	798	798	798	798	0
349	20240926	141100	29510321	798	798	798	798	18
350	20240926	141000	29495957	798	798	798	798	0
351	20240926	140900	29495957	798	798	798	798	0
352	20240926	140800	29495957	798	798	798	798	0
353	20240926	140700	29495957	798	798	798	798	0
354	20240926	140600	29495957	798	798	798	798	0
355	20240926	140500	29495957	798	798	798	798	0
356	20240926	140400	29495957	798	798	798	798	0
357	20240926	140300	29495957	798	798	798	798	4
358	20240926	140200	29492765	798	798	798	798	0
359	20240926	140100	29492765	798	798	798	798	0
360	20240926	140000	29492765	798	798	798	798	0
361	20240926	135900	29492765	798	798	798	798	0
362	20240926	135800	29492765	798	798	798	798	0
363	20240926	135700	29492765	798	798	798	798	0
364	20240926	135600	29492765	798	798	798	798	5
365	20240926	135500	29488775	798	798	798	798	0
366	20240926	135400	29488775	798	798	798	798	0
367	20240926	135300	29488775	798	798	798	798	2
368	20240926	135200	29487179	798	798	798	798	0
369	20240926	135100	29487179	798	798	798	798	5
370	20240926	135000	29483189	798	798	798	798	1
371	20240926	134900	29482391	799	799	799	799	100
372	20240926	134800	29402491	799	799	799	799	70
373	20240926	134700	29346561	799	799	799	799	20
374	20240926	134600	29330581	798	798	798	798	0
375	20240926	134500	29330581	798	798	798	798	0
376	20240926	134400	29330581	798	798	798	798	725
377	20240926	134300	28752031	798	798	798	798	0
378	20240926	134200	28752031	798	798	798	798	100
379	20240926	134100	28672231	798	798	798	798	100
380	20240926	134000	28592431	797	797	797	797	0
381	20240926	133900	28592431	797	797	797	797	500
382	20240926	133800	28193931	798	798	798	798	20
383	20240926	133700	28177971	798	798	798	798	10
384	20240926	133600	28169991	797	797	797	797	0
385	20240926	133500	28169991	797	797	797	797	0
386	20240926	133400	28169991	797	797	797	797	200
387	20240926	133300	28010591	798	798	798	798	12
388	20240926	133200	28001015	798	798	798	798	0
389	20240926	133100	28001015	798	798	798	798	0
390	20240926	133000	28001015	798	798	798	798	0
391	20240926	132900	28001015	798	798	798	798	11
392	20240926	132800	27992237	798	798	798	798	10
393	20240926	132700	27984257	797	797	797	797	0
394	20240926	132600	27984257	797	797	797	797	0
395	20240926	132500	27984257	797	797	797	797	167
396	20240926	132400	27851158	798	798	798	798	0
397	20240926	132300	27851158	798	798	798	798	10
398	20240926	132200	27843178	798	798	798	798	0
399	20240926	132100	27843178	798	798	798	798	0
400	20240926	132000	27843178	798	798	798	798	0
401	20240926	131900	27843178	798	798	798	798	0
402	20240926	131800	27843178	798	798	798	798	1299
403	20240926	131700	26806576	798	798	798	798	170
404	20240926	131600	26670916	798	798	798	798	152
405	20240926	131500	26549620	798	798	798	798	350
406	20240926	131400	26270320	797	797	797	797	0
407	20240926	131300	26270320	797	797	797	797	0
408	20240926	131200	26270320	797	797	797	797	0
409	20240926	131100	26270320	797	797	797	797	0
410	20240926	131000	26270320	797	797	798	797	12
411	20240926	130900	26260746	798	798	798	798	10
412	20240926	130800	26252766	797	797	797	797	0
413	20240926	130700	26252766	797	797	797	797	0
414	20240926	130600	26252766	797	797	797	797	0
415	20240926	130500	26252766	797	797	797	797	0
416	20240926	130400	26252766	797	797	797	797	5
417	20240926	130300	26248781	798	798	798	798	0
418	20240926	130200	26248781	798	798	798	798	0
419	20240926	130100	26248781	798	798	798	798	0
420	20240926	130000	26248781	798	798	798	798	0
421	20240926	125900	26248781	798	798	798	798	0
422	20240926	125800	26248781	798	798	798	798	0
423	20240926	125700	26248781	798	798	798	798	0
424	20240926	125600	26248781	798	798	798	798	1
425	20240926	125500	26247983	796	796	796	796	0
426	20240926	125400	26247983	796	796	796	796	0
427	20240926	125300	26247983	796	796	796	796	0
428	20240926	125200	26247983	796	796	796	796	0
429	20240926	125100	26247983	796	796	796	796	0
430	20240926	125000	26247983	796	796	796	796	0
431	20240926	124900	26247983	796	796	796	796	0
432	20240926	124800	26247983	796	796	796	796	0
433	20240926	124700	26247983	796	796	796	796	0
434	20240926	124600	26247983	796	796	796	796	0
435	20240926	124500	26247983	796	798	798	796	401
436	20240926	124400	25928765	798	798	798	798	0
437	20240926	124300	25928765	798	798	798	798	0
438	20240926	124200	25928765	798	798	798	798	0
439	20240926	124100	25928765	798	798	798	798	0
440	20240926	124000	25928765	798	798	798	798	0
441	20240926	123900	25928765	798	798	798	798	6
442	20240926	123800	25923977	796	797	797	796	2000
443	20240926	123700	24331775	796	796	796	796	0
444	20240926	123600	24331775	796	796	796	796	0
445	20240926	123500	24331775	796	796	796	796	0
446	20240926	123400	24331775	796	796	796	796	0
447	20240926	123300	24331775	796	796	796	796	0
448	20240926	123200	24331775	796	796	796	796	0
449	20240926	123100	24331775	796	796	796	796	0
450	20240926	123000	24331775	796	796	796	796	0
451	20240926	122900	24331775	796	796	796	796	0
452	20240926	122800	24331775	796	796	796	796	0
453	20240926	122700	24331775	796	796	796	796	0
454	20240926	122600	24331775	796	796	796	796	0
455	20240926	122500	24331775	796	796	796	796	0
456	20240926	122400	24331775	796	796	796	796	0
457	20240926	122300	24331775	796	796	796	796	0
458	20240926	122200	24331775	796	798	798	796	4501
459	20240926	122100	20748790	797	797	797	797	0
460	20240926	122000	20748790	797	797	797	797	325
461	20240926	121900	20489765	797	797	797	797	200
462	20240926	121800	20330365	798	798	798	798	0
463	20240926	121700	20330365	798	798	798	798	0
464	20240926	121600	20330365	798	798	798	798	0
465	20240926	121500	20330365	798	798	798	798	0
466	20240926	121400	20330365	798	798	798	798	0
467	20240926	121300	20330365	798	798	798	798	0
468	20240926	121200	20330365	798	798	798	798	0
469	20240926	121100	20330365	798	798	798	798	0
470	20240926	121000	20330365	798	798	798	798	0
471	20240926	120900	20330365	798	798	798	798	0
472	20240926	120800	20330365	798	798	798	798	0
473	20240926	120700	20330365	798	798	798	798	0
474	20240926	120600	20330365	798	798	798	798	90
475	20240926	120500	20258545	798	798	798	798	0
476	20240926	120400	20258545	798	798	798	798	41
477	20240926	120300	20225827	798	798	798	798	0
478	20240926	120200	20225827	798	798	798	798	0
479	20240926	120100	20225827	798	798	798	798	53
480	20240926	120000	20183533	798	798	798	798	0
481	20240926	115900	20183533	798	798	798	798	300
482	20240926	115800	19944133	798	798	798	798	0
483	20240926	115700	19944133	798	798	798	798	47
484	20240926	115600	19906627	798	798	798	798	0
485	20240926	115500	19906627	798	798	798	798	3
486	20240926	115400	19904233	798	798	798	798	0
487	20240926	115300	19904233	798	798	798	798	0
488	20240926	115200	19904233	798	798	798	798	0
489	20240926	115100	19904233	798	798	798	798	0
490	20240926	115000	19904233	798	798	798	798	0
491	20240926	114900	19904233	798	798	798	798	0
492	20240926	114800	19904233	798	798	798	798	20
493	20240926	114700	19888273	797	797	797	797	0
494	20240926	114600	19888273	797	797	797	797	0
495	20240926	114500	19888273	797	797	797	797	0
496	20240926	114400	19888273	797	797	797	797	55
497	20240926	114300	19844438	797	797	797	797	0
498	20240926	114200	19844438	797	797	797	797	0
499	20240926	114100	19844438	797	797	797	797	0
500	20240926	114000	19844438	797	797	797	797	0
501	20240926	113900	19844438	797	797	797	797	5
502	20240926	113800	19840453	798	798	798	798	0
503	20240926	113700	19840453	798	798	798	798	150
504	20240926	113600	19720753	798	798	798	798	22
505	20240926	113500	19703197	797	797	797	797	0
506	20240926	113400	19703197	797	797	797	797	0
507	20240926	113300	19703197	797	797	797	797	0
508	20240926	113200	19703197	797	797	797	797	0
509	20240926	113100	19703197	797	797	797	797	0
510	20240926	113000	19703197	797	797	797	797	0
511	20240926	112900	19703197	797	797	797	797	0
512	20240926	112800	19703197	797	797	797	797	0
513	20240926	112700	19703197	797	797	797	797	0
514	20240926	112600	19703197	797	797	797	797	0
515	20240926	112500	19703197	797	797	797	797	0
516	20240926	112400	19703197	797	797	797	797	0
517	20240926	112300	19703197	797	797	797	797	0
518	20240926	112200	19703197	797	797	797	797	0
519	20240926	112100	19703197	797	797	797	797	0
520	20240926	112000	19703197	797	797	797	797	0
521	20240926	111900	19703197	797	797	797	797	0
522	20240926	111800	19703197	797	797	797	797	0
523	20240926	111700	19703197	797	797	797	797	0
524	20240926	111600	19703197	797	797	797	797	0
525	20240926	111500	19703197	797	797	797	797	0
526	20240926	111400	19703197	797	797	797	797	0
527	20240926	111300	19703197	797	797	797	797	0
528	20240926	111200	19703197	797	797	797	797	0
529	20240926	111100	19703197	797	797	797	797	0
530	20240926	111000	19703197	797	797	797	797	0
531	20240926	110900	19703197	797	797	797	797	0
532	20240926	110800	19703197	797	797	797	797	0
533	20240926	110700	19703197	797	797	797	797	0
534	20240926	110600	19703197	797	797	797	797	0
535	20240926	110500	19703197	797	797	797	797	0
536	20240926	110400	19703197	797	797	797	797	0
537	20240926	110300	19703197	797	797	797	797	0
538	20240926	110200	19703197	797	797	797	797	9
539	20240926	110100	19696024	797	797	797	797	0
540	20240926	110000	19696024	797	797	797	797	0
541	20240926	105900	19696024	797	797	797	797	0
542	20240926	105800	19696024	797	797	797	797	0
543	20240926	105700	19696024	797	797	797	797	0
544	20240926	105600	19696024	797	797	797	797	0
545	20240926	105500	19696024	797	797	797	797	0
546	20240926	105400	19696024	797	796	797	796	233
547	20240926	105300	19510326	797	797	797	797	0
548	20240926	105200	19510326	797	797	797	797	0
549	20240926	105100	19510326	797	797	797	797	0
550	20240926	105000	19510326	797	797	797	797	1
551	20240926	104900	19509529	798	798	798	798	0
552	20240926	104800	19509529	798	798	798	798	0
553	20240926	104700	19509529	798	796	798	796	1004
554	20240926	104600	18708342	798	798	798	798	0
555	20240926	104500	18708342	798	796	798	796	35
556	20240926	104400	18680415	798	798	798	798	0
557	20240926	104300	18680415	798	798	798	798	0
558	20240926	104200	18680415	798	798	798	798	0
559	20240926	104100	18680415	798	796	798	796	5
560	20240926	104000	18676432	795	796	796	795	100
561	20240926	103900	18596881	797	797	797	797	0
562	20240926	103800	18596881	797	797	797	797	0
563	20240926	103700	18596881	797	797	797	797	0
564	20240926	103600	18596881	797	797	797	797	1
565	20240926	103500	18596084	796	796	796	796	150
566	20240926	103400	18476684	798	798	798	798	0
567	20240926	103300	18476684	798	798	798	798	0
568	20240926	103200	18476684	798	797	798	797	1258
569	20240926	103100	17474054	798	798	798	798	0
570	20240926	103000	17474054	798	798	798	798	0
571	20240926	102900	17474054	798	798	798	798	0
572	20240926	102800	17474054	798	798	798	798	0
573	20240926	102700	17474054	798	798	798	798	0
574	20240926	102600	17474054	798	798	798	798	0
575	20240926	102500	17474054	798	796	798	796	4
576	20240926	102400	17470864	798	798	798	798	0
577	20240926	102300	17470864	798	798	798	798	0
578	20240926	102200	17470864	798	798	798	798	1
579	20240926	102100	17470066	795	795	795	795	696
580	20240926	102000	16916746	795	795	795	795	0
581	20240926	101900	16916746	795	795	795	795	0
582	20240926	101800	16916746	795	795	795	795	0
583	20240926	101700	16916746	795	795	795	795	0
584	20240926	101600	16916746	795	795	795	795	0
585	20240926	101500	16916746	795	794	795	794	7
586	20240926	101400	16911183	793	793	793	793	1
587	20240926	101300	16910390	795	794	795	794	3
588	20240926	101200	16908007	794	794	794	794	1
589	20240926	101100	16907213	792	792	792	792	1000
590	20240926	101000	16115213	794	794	794	794	100
591	20240926	100900	16035813	794	794	794	794	1
592	20240926	100800	16035019	794	793	794	792	2751
593	20240926	100700	13855165	796	797	797	794	5001
594	20240926	100600	9878857	798	798	798	798	0
595	20240926	100500	9878857	798	798	798	798	0
596	20240926	100400	9878857	798	798	798	798	0
597	20240926	100300	9878857	798	798	798	798	1
598	20240926	100200	9878059	798	798	798	798	1
599	20240926	100100	9877261	798	798	798	798	2
600	20240926	100000	9875665	798	798	798	798	0
601	20240926	095900	9875665	798	798	798	798	0
602	20240926	095800	9875665	798	798	798	798	0
603	20240926	095700	9875665	798	798	798	798	0
604	20240926	095600	9875665	798	798	798	798	0
605	20240926	095500	9875665	798	798	798	798	0
606	20240926	095400	9875665	798	798	798	798	0
607	20240926	095300	9875665	798	798	798	798	0
608	20240926	095200	9875665	798	798	798	798	0
609	20240926	095100	9875665	798	798	798	798	0
610	20240926	095000	9875665	798	797	798	797	106
611	20240926	094900	9791123	798	797	799	797	291
612	20240926	094800	9558906	798	798	798	798	0
613	20240926	094700	9558906	798	798	798	798	0
614	20240926	094600	9558906	798	797	798	797	100
615	20240926	094500	9479201	798	797	798	797	106
616	20240926	094400	9394716	797	796	797	796	7
617	20240926	094300	9389143	798	798	798	798	0
618	20240926	094200	9389143	798	797	798	797	5
619	20240926	094100	9385156	798	797	798	797	129
620	20240926	094000	9282216	798	797	798	797	3
621	20240926	093900	9279823	797	797	797	797	3
622	20240926	093800	9277432	798	797	798	797	26
623	20240926	093700	9256688	798	797	798	797	504
624	20240926	093600	8854557	797	797	797	797	0
625	20240926	093500	8854557	797	797	797	797	0
626	20240926	093400	8854557	797	797	798	797	7
627	20240926	093300	8848974	798	798	798	798	3
628	20240926	093200	8846580	798	798	798	798	3
629	20240926	093100	8844186	797	797	797	797	6
630	20240926	093000	8839404	797	797	797	797	0
631	20240926	092900	8839404	797	797	797	797	2
632	20240926	092800	8837810	797	799	799	796	4899
633	20240926	092700	4937681	799	799	799	799	0
634	20240926	092600	4937681	799	799	799	799	0
635	20240926	092500	4937681	799	799	799	799	0
636	20240926	092400	4937681	799	799	799	799	0
637	20240926	092300	4937681	799	799	799	799	0
638	20240926	092200	4937681	799	799	799	799	0
639	20240926	092100	4937681	799	799	799	799	1
640	20240926	092000	4936882	799	799	799	799	0
641	20240926	091900	4936882	799	799	799	799	0
642	20240926	091800	4936882	799	799	799	799	0
643	20240926	091700	4936882	799	799	799	799	0
644	20240926	091600	4936882	799	799	799	799	24
645	20240926	091500	4917706	800	799	800	796	501
646	20240926	091400	4518619	800	800	800	800	499
647	20240926	091300	4119419	800	800	800	800	12
648	20240926	091200	4109819	801	801	801	801	10
649	20240926	091100	4101809	802	802	802	802	0
650	20240926	091000	4101809	802	800	802	800	770
651	20240926	090900	3484871	802	802	802	802	0
652	20240926	090800	3484871	802	800	802	800	3221
653	20240926	090700	908061	800	800	800	800	285
654	20240926	090600	680061	802	802	802	802	0
655	20240926	090500	680061	802	797	803	797	630
656	20240926	090400	174951	796	796	796	796	0
657	20240926	090300	174951	796	796	796	796	50
658	20240926	090200	135151	795	795	795	795	0
659	20240926	090100	135151	795	795	795	795	1
660	20240926	090000	134356	795	795	796	795	169