KissMeData/273060/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210200	47528230	930	930	930	930	1788
3	20240926	210100	47528230	930	930	930	930	0
4	20240926	210000	47528230	930	930	930	930	0
5	20240926	205900	47528230	930	930	930	930	0
6	20240926	205800	47528230	930	930	930	930	0
7	20240926	205700	47528230	930	930	930	930	0
8	20240926	205600	47528230	930	930	930	930	0
9	20240926	205500	47528230	930	930	930	930	0
10	20240926	205400	47528230	930	930	930	930	0
11	20240926	205300	47528230	930	930	930	930	0
12	20240926	205200	47528230	930	930	930	930	0
13	20240926	205100	47528230	930	930	930	930	0
14	20240926	205000	47528230	930	930	930	930	0
15	20240926	204900	47528230	930	930	930	930	0
16	20240926	204800	47528230	930	930	930	930	0
17	20240926	204700	47528230	930	930	930	930	0
18	20240926	204600	47528230	930	930	930	930	0
19	20240926	204500	47528230	930	930	930	930	0
20	20240926	204400	47528230	930	930	930	930	0
21	20240926	204300	47528230	930	930	930	930	0
22	20240926	204200	47528230	930	930	930	930	0
23	20240926	204100	47528230	930	930	930	930	0
24	20240926	204000	47528230	930	930	930	930	0
25	20240926	203900	47528230	930	930	930	930	0
26	20240926	203800	47528230	930	930	930	930	0
27	20240926	203700	47528230	930	930	930	930	0
28	20240926	203600	47528230	930	930	930	930	0
29	20240926	203500	47528230	930	930	930	930	0
30	20240926	203400	47528230	930	930	930	930	0
31	20240926	203300	47528230	930	930	930	930	0
32	20240926	203200	47528230	930	930	930	930	1788
33	20240926	203100	47528230	930	930	930	930	0
34	20240926	203000	47528230	930	930	930	930	0
35	20240926	202900	47528230	930	930	930	930	0
36	20240926	202800	47528230	930	930	930	930	0
37	20240926	202700	47528230	930	930	930	930	0
38	20240926	202600	47528230	930	930	930	930	0
39	20240926	202500	47528230	930	930	930	930	0
40	20240926	202400	47528230	930	930	930	930	0
41	20240926	202300	47528230	930	930	930	930	0
42	20240926	202200	47528230	930	930	930	930	0
43	20240926	202100	47528230	930	930	930	930	0
44	20240926	202000	47528230	930	930	930	930	0
45	20240926	201900	47528230	930	930	930	930	0
46	20240926	201800	47528230	930	930	930	930	0
47	20240926	201700	47528230	930	930	930	930	0
48	20240926	201600	47528230	930	930	930	930	0
49	20240926	201500	47528230	930	930	930	930	0
50	20240926	201400	47528230	930	930	930	930	0
51	20240926	201300	47528230	930	930	930	930	0
52	20240926	201200	47528230	930	930	930	930	0
53	20240926	201100	47528230	930	930	930	930	0
54	20240926	201000	47528230	930	930	930	930	0
55	20240926	200900	47528230	930	930	930	930	0
56	20240926	200800	47528230	930	930	930	930	0
57	20240926	200700	47528230	930	930	930	930	0
58	20240926	200600	47528230	930	930	930	930	0
59	20240926	200500	47528230	930	930	930	930	0
60	20240926	200400	47528230	930	930	930	930	0
61	20240926	200300	47528230	930	930	930	930	0
62	20240926	200200	47528230	930	930	930	930	1788
63	20240926	200100	47528230	930	930	930	930	0
64	20240926	200000	47528230	930	930	930	930	0
65	20240926	195900	47528230	930	930	930	930	0
66	20240926	195800	47528230	930	930	930	930	0
67	20240926	195700	47528230	930	930	930	930	0
68	20240926	195600	47528230	930	930	930	930	0
69	20240926	195500	47528230	930	930	930	930	0
70	20240926	195400	47528230	930	930	930	930	0
71	20240926	195300	47528230	930	930	930	930	0
72	20240926	195200	47528230	930	930	930	930	0
73	20240926	195100	47528230	930	930	930	930	0
74	20240926	195000	47528230	930	930	930	930	0
75	20240926	194900	47528230	930	930	930	930	0
76	20240926	194800	47528230	930	930	930	930	0
77	20240926	194700	47528230	930	930	930	930	0
78	20240926	194600	47528230	930	930	930	930	0
79	20240926	194500	47528230	930	930	930	930	0
80	20240926	194400	47528230	930	930	930	930	0
81	20240926	194300	47528230	930	930	930	930	0
82	20240926	194200	47528230	930	930	930	930	0
83	20240926	194100	47528230	930	930	930	930	0
84	20240926	194000	47528230	930	930	930	930	0
85	20240926	193900	47528230	930	930	930	930	0
86	20240926	193800	47528230	930	930	930	930	0
87	20240926	193700	47528230	930	930	930	930	0
88	20240926	193600	47528230	930	930	930	930	0
89	20240926	193500	47528230	930	930	930	930	0
90	20240926	193400	47528230	930	930	930	930	0
91	20240926	193300	47528230	930	930	930	930	0
92	20240926	193200	47528230	930	930	930	930	1788
93	20240926	193100	47528230	930	930	930	930	0
94	20240926	193000	47528230	930	930	930	930	0
95	20240926	192900	47528230	930	930	930	930	0
96	20240926	192800	47528230	930	930	930	930	0
97	20240926	192700	47528230	930	930	930	930	0
98	20240926	192600	47528230	930	930	930	930	0
99	20240926	192500	47528230	930	930	930	930	0
100	20240926	192400	47528230	930	930	930	930	0
101	20240926	192300	47528230	930	930	930	930	0
102	20240926	192200	47528230	930	930	930	930	0
103	20240926	192100	47528230	930	930	930	930	0
104	20240926	192000	47528230	930	930	930	930	0
105	20240926	191900	47528230	930	930	930	930	0
106	20240926	191800	47528230	930	930	930	930	0
107	20240926	191700	47528230	930	930	930	930	0
108	20240926	191600	47528230	930	930	930	930	0
109	20240926	191500	47528230	930	930	930	930	0
110	20240926	191400	47528230	930	930	930	930	0
111	20240926	191300	47528230	930	930	930	930	0
112	20240926	191200	47528230	930	930	930	930	0
113	20240926	191100	47528230	930	930	930	930	0
114	20240926	191000	47528230	930	930	930	930	0
115	20240926	190900	47528230	930	930	930	930	0
116	20240926	190800	47528230	930	930	930	930	0
117	20240926	190700	47528230	930	930	930	930	0
118	20240926	190600	47528230	930	930	930	930	0
119	20240926	190500	47528230	930	930	930	930	0
120	20240926	190400	47528230	930	930	930	930	0
121	20240926	190300	47528230	930	930	930	930	0
122	20240926	190200	47528230	930	930	930	930	1788
123	20240926	190100	47528230	930	930	930	930	0
124	20240926	190000	47528230	930	930	930	930	0
125	20240926	185900	47528230	930	930	930	930	0
126	20240926	185800	47528230	930	930	930	930	0
127	20240926	185700	47528230	930	930	930	930	0
128	20240926	185600	47528230	930	930	930	930	0
129	20240926	185500	47528230	930	930	930	930	0
130	20240926	185400	47528230	930	930	930	930	0
131	20240926	185300	47528230	930	930	930	930	0
132	20240926	185200	47528230	930	930	930	930	0
133	20240926	185100	47528230	930	930	930	930	0
134	20240926	185000	47528230	930	930	930	930	0
135	20240926	184900	47528230	930	930	930	930	0
136	20240926	184800	47528230	930	930	930	930	0
137	20240926	184700	47528230	930	930	930	930	0
138	20240926	184600	47528230	930	930	930	930	0
139	20240926	184500	47528230	930	930	930	930	0
140	20240926	184400	47528230	930	930	930	930	0
141	20240926	184300	47528230	930	930	930	930	0
142	20240926	184200	47528230	930	930	930	930	0
143	20240926	184100	47528230	930	930	930	930	0
144	20240926	184000	47528230	930	930	930	930	0
145	20240926	183900	47528230	930	930	930	930	0
146	20240926	183800	47528230	930	930	930	930	0
147	20240926	183700	47528230	930	930	930	930	0
148	20240926	183600	47528230	930	930	930	930	0
149	20240926	183500	47528230	930	930	930	930	0
150	20240926	183400	47528230	930	930	930	930	0
151	20240926	183300	47528230	930	930	930	930	0
152	20240926	183200	47528230	930	930	930	930	1788
153	20240926	183100	47528230	930	930	930	930	0
154	20240926	183000	47528230	930	930	930	930	0
155	20240926	182900	47528230	930	930	930	930	0
156	20240926	182800	47528230	930	930	930	930	0
157	20240926	182700	47528230	930	930	930	930	0
158	20240926	182600	47528230	930	930	930	930	0
159	20240926	182500	47528230	930	930	930	930	0
160	20240926	182400	47528230	930	930	930	930	0
161	20240926	182300	47528230	930	930	930	930	0
162	20240926	182200	47528230	930	930	930	930	0
163	20240926	182100	47528230	930	930	930	930	0
164	20240926	182000	47528230	930	930	930	930	0
165	20240926	181900	47528230	930	930	930	930	0
166	20240926	181800	47528230	930	930	930	930	0
167	20240926	181700	47528230	930	930	930	930	0
168	20240926	181600	47528230	930	930	930	930	0
169	20240926	181500	47528230	930	930	930	930	0
170	20240926	181400	47528230	930	930	930	930	0
171	20240926	181300	47528230	930	930	930	930	0
172	20240926	181200	47528230	930	930	930	930	0
173	20240926	181100	47528230	930	930	930	930	0
174	20240926	181000	47528230	930	930	930	930	0
175	20240926	180900	47528230	930	930	930	930	0
176	20240926	180800	47528230	930	930	930	930	0
177	20240926	180700	47528230	930	930	930	930	0
178	20240926	180600	47528230	930	930	930	930	0
179	20240926	180500	47528230	930	930	930	930	0
180	20240926	180400	47528230	930	930	930	930	0
181	20240926	180300	47528230	930	930	930	930	0
182	20240926	180200	47528230	930	930	930	930	1788
183	20240926	180100	47528230	930	930	930	930	0
184	20240926	180000	47528230	930	930	930	930	0
185	20240926	175900	47528230	930	930	930	930	0
186	20240926	175800	47528230	930	930	930	930	0
187	20240926	175700	47528230	930	930	930	930	0
188	20240926	175600	47528230	930	930	930	930	0
189	20240926	175500	47528230	930	930	930	930	0
190	20240926	175400	47528230	930	930	930	930	0
191	20240926	175300	47528230	930	930	930	930	0
192	20240926	175200	47528230	930	930	930	930	0
193	20240926	175100	47528230	930	930	930	930	0
194	20240926	175000	47528230	930	930	930	930	0
195	20240926	174900	47528230	930	930	930	930	0
196	20240926	174800	47528230	930	930	930	930	0
197	20240926	174700	47528230	930	930	930	930	0
198	20240926	174600	47528230	930	930	930	930	0
199	20240926	174500	47528230	930	930	930	930	0
200	20240926	174400	47528230	930	930	930	930	0
201	20240926	174300	47528230	930	930	930	930	0
202	20240926	174200	47528230	930	930	930	930	0
203	20240926	174100	47528230	930	930	930	930	0
204	20240926	174000	47528230	930	930	930	930	0
205	20240926	173900	47528230	930	930	930	930	0
206	20240926	173800	47528230	930	930	930	930	0
207	20240926	173700	47528230	930	930	930	930	0
208	20240926	173600	47528230	930	930	930	930	0
209	20240926	173500	47528230	930	930	930	930	0
210	20240926	173400	47528230	930	930	930	930	0
211	20240926	173300	47528230	930	930	930	930	0
212	20240926	173200	47528230	930	930	930	930	1788
213	20240926	173100	47528230	930	930	930	930	0
214	20240926	173000	47528230	930	930	930	930	0
215	20240926	172900	47528230	930	930	930	930	0
216	20240926	172800	47528230	930	930	930	930	0
217	20240926	172700	47528230	930	930	930	930	0
218	20240926	172600	47528230	930	930	930	930	0
219	20240926	172500	47528230	930	930	930	930	0
220	20240926	172400	47528230	930	930	930	930	0
221	20240926	172300	47528230	930	930	930	930	0
222	20240926	172200	47528230	930	930	930	930	0
223	20240926	172100	47528230	930	930	930	930	0
224	20240926	172000	47528230	930	930	930	930	0
225	20240926	171900	47528230	930	930	930	930	0
226	20240926	171800	47528230	930	930	930	930	0
227	20240926	171700	47528230	930	930	930	930	0
228	20240926	171600	47528230	930	930	930	930	0
229	20240926	171500	47528230	930	930	930	930	0
230	20240926	171400	47528230	930	930	930	930	0
231	20240926	171300	47528230	930	930	930	930	0
232	20240926	171200	47528230	930	930	930	930	0
233	20240926	171100	47528230	930	930	930	930	0
234	20240926	171000	47528230	930	930	930	930	0
235	20240926	170900	47528230	930	930	930	930	0
236	20240926	170800	47528230	930	930	930	930	0
237	20240926	170700	47528230	930	930	930	930	0
238	20240926	170600	47528230	930	930	930	930	0
239	20240926	170500	47528230	930	930	930	930	0
240	20240926	170400	47528230	930	930	930	930	0
241	20240926	170300	47528230	930	930	930	930	0
242	20240926	170200	47528230	930	930	930	930	1788
243	20240926	170100	47528230	930	930	930	930	0
244	20240926	170000	47528230	930	930	930	930	0
245	20240926	165900	47528230	930	930	930	930	0
246	20240926	165800	47528230	930	930	930	930	0
247	20240926	165700	47528230	930	930	930	930	0
248	20240926	165600	47528230	930	930	930	930	0
249	20240926	165500	47528230	930	930	930	930	0
250	20240926	165400	47528230	930	930	930	930	0
251	20240926	165300	47528230	930	930	930	930	0
252	20240926	165200	47528230	930	930	930	930	0
253	20240926	165100	47528230	930	930	930	930	0
254	20240926	165000	47528230	930	930	930	930	0
255	20240926	164900	47528230	930	930	930	930	0
256	20240926	164800	47528230	930	930	930	930	0
257	20240926	164700	47528230	930	930	930	930	0
258	20240926	164600	47528230	930	930	930	930	0
259	20240926	164500	47528230	930	930	930	930	0
260	20240926	164400	47528230	930	930	930	930	0
261	20240926	164300	47528230	930	930	930	930	0
262	20240926	164200	47528230	930	930	930	930	0
263	20240926	164100	47528230	930	930	930	930	0
264	20240926	164000	47528230	930	930	930	930	0
265	20240926	163900	47528230	930	930	930	930	0
266	20240926	163800	47528230	930	930	930	930	0
267	20240926	163700	47528230	930	930	930	930	0
268	20240926	163600	47528230	930	930	930	930	0
269	20240926	163500	47528230	930	930	930	930	0
270	20240926	163400	47528230	930	930	930	930	0
271	20240926	163300	47528230	930	930	930	930	0
272	20240926	163200	47528230	930	930	930	930	1788
273	20240926	163100	47528230	930	930	930	930	0
274	20240926	163000	47528230	930	930	930	930	0
275	20240926	162900	47528230	930	930	930	930	0
276	20240926	162800	47528230	930	930	930	930	0
277	20240926	162700	47528230	930	930	930	930	0
278	20240926	162600	47528230	930	930	930	930	0
279	20240926	162500	47528230	930	930	930	930	0
280	20240926	162400	47528230	930	930	930	930	0
281	20240926	162300	47528230	930	930	930	930	0
282	20240926	162200	47528230	930	930	930	930	0
283	20240926	162100	47528230	930	930	930	930	0
284	20240926	162000	47528230	930	930	930	930	0
285	20240926	161900	47528230	930	930	930	930	0
286	20240926	161800	47528230	930	930	930	930	0
287	20240926	161700	47528230	930	930	930	930	0
288	20240926	161600	47528230	930	930	930	930	0
289	20240926	161500	47528230	930	930	930	930	0
290	20240926	161400	47528230	930	930	930	930	0
291	20240926	161300	47528230	930	930	930	930	0
292	20240926	161200	47528230	930	930	930	930	0
293	20240926	161100	47528230	930	930	930	930	0
294	20240926	161000	47528230	930	930	930	930	0
295	20240926	160900	47528230	930	930	930	930	0
296	20240926	160800	47528230	930	930	930	930	0
297	20240926	160700	47528230	930	930	930	930	0
298	20240926	160600	47528230	930	930	930	930	0
299	20240926	160500	47528230	930	930	930	930	0
300	20240926	160400	47528230	930	930	930	930	0
301	20240926	160300	47528230	930	930	930	930	0
302	20240926	160200	47528230	930	930	930	930	1788
303	20240926	160100	47528230	930	930	930	930	0
304	20240926	160000	47528230	930	930	930	930	0
305	20240926	155900	47528230	930	930	930	930	0
306	20240926	155800	47528230	930	930	930	930	0
307	20240926	155700	47528230	930	930	930	930	0
308	20240926	155600	47528230	930	930	930	930	0
309	20240926	155500	47528230	930	930	930	930	0
310	20240926	155400	47528230	930	930	930	930	0
311	20240926	155300	47528230	930	930	930	930	0
312	20240926	155200	47528230	930	930	930	930	0
313	20240926	155100	47528230	930	930	930	930	0
314	20240926	155000	47528230	930	930	930	930	0
315	20240926	154900	47528230	930	930	930	930	0
316	20240926	154800	47528230	930	930	930	930	0
317	20240926	154700	47528230	930	930	930	930	0
318	20240926	154600	47528230	930	930	930	930	0
319	20240926	154500	47528230	930	930	930	930	0
320	20240926	154400	47528230	930	930	930	930	0
321	20240926	154300	47528230	930	930	930	930	0
322	20240926	154200	47528230	930	930	930	930	0
323	20240926	154100	47528230	930	930	930	930	0
324	20240926	154000	47528230	930	930	930	930	0
325	20240926	153900	47528230	930	930	930	930	0
326	20240926	153800	47528230	930	930	930	930	0
327	20240926	153700	47528230	930	930	930	930	0
328	20240926	153600	47528230	930	930	930	930	0
329	20240926	153500	47528230	930	930	930	930	0
330	20240926	153400	47528230	930	930	930	930	0
331	20240926	153300	47528230	930	930	930	930	0
332	20240926	153200	47528230	930	930	930	930	1788
333	20240926	153100	47528230	930	930	930	930	0
334	20240926	153000	47528230	930	930	930	930	1788
335	20240926	152900	45865390	931	931	931	931	0
336	20240926	152800	45865390	931	931	931	931	0
337	20240926	152700	45865390	931	931	931	931	0
338	20240926	152600	45865390	931	931	931	931	0
339	20240926	152500	45865390	931	931	931	931	0
340	20240926	152400	45865390	931	931	931	931	0
341	20240926	152300	45865390	931	931	931	931	0
342	20240926	152200	45865390	931	931	931	931	0
343	20240926	152100	45865390	931	931	931	931	0
344	20240926	152000	45865390	931	931	931	931	0
345	20240926	151900	45865390	931	926	931	926	400
346	20240926	151800	45493195	930	930	930	930	300
347	20240926	151700	45214195	931	931	931	931	0
348	20240926	151600	45214195	931	931	931	931	0
349	20240926	151500	45214195	931	931	931	931	0
350	20240926	151400	45214195	931	931	931	931	1
351	20240926	151300	45213264	929	929	929	929	158
352	20240926	151200	45066482	931	931	931	931	0
353	20240926	151100	45066482	931	931	931	931	0
354	20240926	151000	45066482	931	929	931	929	11450
355	20240926	150900	34408052	924	924	924	924	0
356	20240926	150800	34408052	924	924	924	924	0
357	20240926	150700	34408052	924	924	924	924	427
358	20240926	150600	34013504	930	930	930	930	0
359	20240926	150500	34013504	930	930	930	930	0
360	20240926	150400	34013504	930	930	930	930	0
361	20240926	150300	34013504	930	930	930	930	0
362	20240926	150200	34013504	930	930	930	930	0
363	20240926	150100	34013504	930	930	930	930	0
364	20240926	150000	34013504	930	930	930	930	0
365	20240926	145900	34013504	930	930	930	930	0
366	20240926	145800	34013504	930	930	930	930	0
367	20240926	145700	34013504	930	930	930	930	0
368	20240926	145600	34013504	930	930	930	930	0
369	20240926	145500	34013504	930	930	930	930	0
370	20240926	145400	34013504	930	930	930	930	0
371	20240926	145300	34013504	930	930	930	930	0
372	20240926	145200	34013504	930	929	930	929	190
373	20240926	145100	33836985	928	928	928	928	402
374	20240926	145000	33463929	927	927	927	927	0
375	20240926	144900	33463929	927	927	927	927	0
376	20240926	144800	33463929	927	927	927	927	0
377	20240926	144700	33463929	927	927	927	927	0
378	20240926	144600	33463929	927	927	927	927	0
379	20240926	144500	33463929	927	927	927	927	0
380	20240926	144400	33463929	927	927	927	927	0
381	20240926	144300	33463929	927	927	927	927	0
382	20240926	144200	33463929	927	927	927	927	0
383	20240926	144100	33463929	927	927	927	927	0
384	20240926	144000	33463929	927	927	927	927	0
385	20240926	143900	33463929	927	927	927	927	0
386	20240926	143800	33463929	927	927	927	927	0
387	20240926	143700	33463929	927	927	927	927	0
388	20240926	143600	33463929	927	927	927	927	0
389	20240926	143500	33463929	927	927	927	927	2
390	20240926	143400	33462075	929	929	929	929	0
391	20240926	143300	33462075	929	929	929	929	0
392	20240926	143200	33462075	929	929	929	929	0
393	20240926	143100	33462075	929	929	929	929	0
394	20240926	143000	33462075	929	929	929	929	200
395	20240926	142900	33276275	929	929	929	929	0
396	20240926	142800	33276275	929	929	929	929	0
397	20240926	142700	33276275	929	929	929	929	0
398	20240926	142600	33276275	929	929	929	929	0
399	20240926	142500	33276275	929	929	929	929	5
400	20240926	142400	33271630	930	930	930	930	0
401	20240926	142300	33271630	930	930	930	930	0
402	20240926	142200	33271630	930	930	930	930	0
403	20240926	142100	33271630	930	930	930	930	0
404	20240926	142000	33271630	930	930	930	930	0
405	20240926	141900	33271630	930	930	930	930	0
406	20240926	141800	33271630	930	930	930	930	0
407	20240926	141700	33271630	930	930	930	930	0
408	20240926	141600	33271630	930	930	930	930	0
409	20240926	141500	33271630	930	930	930	930	1
410	20240926	141400	33270700	931	931	931	931	0
411	20240926	141300	33270700	931	931	931	931	0
412	20240926	141200	33270700	931	931	931	931	0
413	20240926	141100	33270700	931	931	931	931	0
414	20240926	141000	33270700	931	930	931	930	570
415	20240926	140900	32740495	930	930	930	930	0
416	20240926	140800	32740495	930	930	930	930	0
417	20240926	140700	32740495	930	930	930	930	0
418	20240926	140600	32740495	930	930	930	930	0
419	20240926	140500	32740495	930	930	930	930	0
420	20240926	140400	32740495	930	930	930	930	0
421	20240926	140300	32740495	930	930	930	930	0
422	20240926	140200	32740495	930	930	930	930	0
423	20240926	140100	32740495	930	930	930	930	0
424	20240926	140000	32740495	930	930	930	930	1
425	20240926	135900	32739565	931	931	931	931	0
426	20240926	135800	32739565	931	931	931	931	0
427	20240926	135700	32739565	931	931	931	931	0
428	20240926	135600	32739565	931	926	931	926	5400
429	20240926	135500	27722425	926	926	926	926	0
430	20240926	135400	27722425	926	926	926	926	0
431	20240926	135300	27722425	926	926	926	926	2
432	20240926	135200	27720573	921	921	921	921	10
433	20240926	135100	27711363	926	926	926	926	0
434	20240926	135000	27711363	926	926	926	926	0
435	20240926	134900	27711363	926	926	926	926	0
436	20240926	134800	27711363	926	926	926	926	0
437	20240926	134700	27711363	926	926	926	926	0
438	20240926	134600	27711363	926	926	926	926	0
439	20240926	134500	27711363	926	924	926	924	1000
440	20240926	134400	26786603	924	924	924	924	0
441	20240926	134300	26786603	924	924	924	924	0
442	20240926	134200	26786603	924	921	924	921	110
443	20240926	134100	26685290	924	924	924	924	0
444	20240926	134000	26685290	924	924	924	924	0
445	20240926	133900	26685290	924	924	924	924	1
446	20240926	133800	26684366	923	923	923	923	0
447	20240926	133700	26684366	923	923	923	923	0
448	20240926	133600	26684366	923	923	923	923	0
449	20240926	133500	26684366	923	923	923	923	0
450	20240926	133400	26684366	923	923	923	923	0
451	20240926	133300	26684366	923	923	923	923	0
452	20240926	133200	26684366	923	923	923	923	0
453	20240926	133100	26684366	923	923	923	923	0
454	20240926	133000	26684366	923	923	923	923	0
455	20240926	132900	26684366	923	923	923	923	0
456	20240926	132800	26684366	923	923	923	923	0
457	20240926	132700	26684366	923	923	923	923	0
458	20240926	132600	26684366	923	923	923	923	0
459	20240926	132500	26684366	923	923	923	923	0
460	20240926	132400	26684366	923	923	923	923	0
461	20240926	132300	26684366	923	923	923	923	0
462	20240926	132200	26684366	923	923	923	923	2
463	20240926	132100	26682520	924	924	924	924	0
464	20240926	132000	26682520	924	924	924	924	0
465	20240926	131900	26682520	924	924	924	924	0
466	20240926	131800	26682520	924	924	924	924	0
467	20240926	131700	26682520	924	924	924	924	0
468	20240926	131600	26682520	924	924	924	924	0
469	20240926	131500	26682520	924	924	924	924	0
470	20240926	131400	26682520	924	924	924	924	110
471	20240926	131300	26580880	924	924	924	924	0
472	20240926	131200	26580880	924	924	924	924	0
473	20240926	131100	26580880	924	924	924	924	0
474	20240926	131000	26580880	924	923	924	923	5600
475	20240926	130900	21408265	923	923	923	923	0
476	20240926	130800	21408265	923	923	923	923	1
477	20240926	130700	21407342	923	923	923	923	0
478	20240926	130600	21407342	923	923	923	923	0
479	20240926	130500	21407342	923	923	923	923	0
480	20240926	130400	21407342	923	923	923	923	0
481	20240926	130300	21407342	923	923	923	923	0
482	20240926	130200	21407342	923	923	923	923	0
483	20240926	130100	21407342	923	923	923	923	0
484	20240926	130000	21407342	923	923	923	923	0
485	20240926	125900	21407342	923	923	923	923	0
486	20240926	125800	21407342	923	923	923	923	0
487	20240926	125700	21407342	923	922	923	922	32
488	20240926	125600	21377818	922	922	922	922	0
489	20240926	125500	21377818	922	922	922	922	0
490	20240926	125400	21377818	922	922	922	922	0
491	20240926	125300	21377818	922	922	922	922	0
492	20240926	125200	21377818	922	922	922	922	0
493	20240926	125100	21377818	922	922	922	922	0
494	20240926	125000	21377818	922	922	922	922	21
495	20240926	124900	21358456	915	915	915	915	0
496	20240926	124800	21358456	915	915	915	915	0
497	20240926	124700	21358456	915	915	915	915	0
498	20240926	124600	21358456	915	915	915	915	0
499	20240926	124500	21358456	915	915	915	915	0
500	20240926	124400	21358456	915	915	915	915	0
501	20240926	124300	21358456	915	917	917	915	1046
502	20240926	124200	20400176	920	920	920	920	0
503	20240926	124100	20400176	920	920	920	920	0
504	20240926	124000	20400176	920	920	920	920	0
505	20240926	123900	20400176	920	920	920	920	0
506	20240926	123800	20400176	920	920	920	920	0
507	20240926	123700	20400176	920	920	920	920	2570
508	20240926	123600	18035776	920	920	920	920	0
509	20240926	123500	18035776	920	920	920	920	0
510	20240926	123400	18035776	920	920	920	920	0
511	20240926	123300	18035776	920	920	920	920	0
512	20240926	123200	18035776	920	920	920	920	2
513	20240926	123100	18033936	919	919	919	919	0
514	20240926	123000	18033936	919	919	919	919	0
515	20240926	122900	18033936	919	919	919	919	0
516	20240926	122800	18033936	919	919	919	919	0
517	20240926	122700	18033936	919	919	919	919	0
518	20240926	122600	18033936	919	919	919	919	0
519	20240926	122500	18033936	919	919	919	919	0
520	20240926	122400	18033936	919	919	919	919	0
521	20240926	122300	18033936	919	919	919	919	0
522	20240926	122200	18033936	919	919	919	919	0
523	20240926	122100	18033936	919	919	919	919	0
524	20240926	122000	18033936	919	919	919	919	0
525	20240926	121900	18033936	919	919	919	919	0
526	20240926	121800	18033936	919	919	919	919	0
527	20240926	121700	18033936	919	919	919	919	0
528	20240926	121600	18033936	919	919	919	919	1098
529	20240926	121500	17024874	915	915	915	915	0
530	20240926	121400	17024874	915	915	915	915	0
531	20240926	121300	17024874	915	915	915	915	0
532	20240926	121200	17024874	915	915	915	915	0
533	20240926	121100	17024874	915	915	915	915	0
534	20240926	121000	17024874	915	915	915	915	0
535	20240926	120900	17024874	915	915	915	915	0
536	20240926	120800	17024874	915	915	915	915	0
537	20240926	120700	17024874	915	915	915	915	0
538	20240926	120600	17024874	915	915	915	915	0
539	20240926	120500	17024874	915	915	915	915	0
540	20240926	120400	17024874	915	915	915	915	0
541	20240926	120300	17024874	915	915	915	915	0
542	20240926	120200	17024874	915	915	915	915	0
543	20240926	120100	17024874	915	915	915	915	0
544	20240926	120000	17024874	915	915	915	915	0
545	20240926	115900	17024874	915	915	915	915	0
546	20240926	115800	17024874	915	915	915	915	0
547	20240926	115700	17024874	915	915	915	915	0
548	20240926	115600	17024874	915	915	915	915	0
549	20240926	115500	17024874	915	915	915	915	0
550	20240926	115400	17024874	915	915	915	915	0
551	20240926	115300	17024874	915	918	918	915	501
552	20240926	115200	16564959	918	918	918	918	0
553	20240926	115100	16564959	918	918	918	918	0
554	20240926	115000	16564959	918	918	918	918	0
555	20240926	114900	16564959	918	918	918	918	0
556	20240926	114800	16564959	918	918	918	918	0
557	20240926	114700	16564959	918	918	918	918	0
558	20240926	114600	16564959	918	918	918	918	0
559	20240926	114500	16564959	918	918	918	918	0
560	20240926	114400	16564959	918	918	918	918	0
561	20240926	114300	16564959	918	916	918	916	2223
562	20240926	114200	14524755	914	914	914	914	0
563	20240926	114100	14524755	914	914	914	914	0
564	20240926	114000	14524755	914	914	914	914	0
565	20240926	113900	14524755	914	914	914	914	0
566	20240926	113800	14524755	914	914	914	914	0
567	20240926	113700	14524755	914	914	914	914	0
568	20240926	113600	14524755	914	914	914	914	0
569	20240926	113500	14524755	914	914	914	914	0
570	20240926	113400	14524755	914	914	914	914	0
571	20240926	113300	14524755	914	914	914	914	0
572	20240926	113200	14524755	914	914	914	914	0
573	20240926	113100	14524755	914	914	914	914	0
574	20240926	113000	14524755	914	914	914	914	0
575	20240926	112900	14524755	914	914	914	914	0
576	20240926	112800	14524755	914	914	914	914	0
577	20240926	112700	14524755	914	914	914	914	0
578	20240926	112600	14524755	914	914	914	914	1499
579	20240926	112500	13154669	913	913	913	913	0
580	20240926	112400	13154669	913	913	913	913	0
581	20240926	112300	13154669	913	913	913	913	0
582	20240926	112200	13154669	913	913	913	913	0
583	20240926	112100	13154669	913	913	913	913	0
584	20240926	112000	13154669	913	913	913	913	0
585	20240926	111900	13154669	913	913	913	913	0
586	20240926	111800	13154669	913	913	913	913	32
587	20240926	111700	13125453	914	914	914	914	1
588	20240926	111600	13124539	915	915	915	915	0
589	20240926	111500	13124539	915	915	915	915	1
590	20240926	111400	13123624	908	913	913	908	1000
591	20240926	111300	12214583	912	912	912	912	0
592	20240926	111200	12214583	912	912	912	912	0
593	20240926	111100	12214583	912	912	912	912	0
594	20240926	111000	12214583	912	912	912	912	0
595	20240926	110900	12214583	912	912	912	912	0
596	20240926	110800	12214583	912	912	912	912	0
597	20240926	110700	12214583	912	912	912	912	0
598	20240926	110600	12214583	912	912	912	912	0
599	20240926	110500	12214583	912	912	912	912	0
600	20240926	110400	12214583	912	912	912	912	0
601	20240926	110300	12214583	912	912	912	912	0
602	20240926	110200	12214583	912	912	912	912	0
603	20240926	110100	12214583	912	912	912	912	0
604	20240926	110000	12214583	912	912	912	912	0
605	20240926	105900	12214583	912	912	912	912	0
606	20240926	105800	12214583	912	912	912	912	0
607	20240926	105700	12214583	912	912	912	912	0
608	20240926	105600	12214583	912	912	912	912	0
609	20240926	105500	12214583	912	912	912	912	6
610	20240926	105400	12209111	913	913	913	913	0
611	20240926	105300	12209111	913	913	913	913	0
612	20240926	105200	12209111	913	913	913	913	0
613	20240926	105100	12209111	913	913	913	913	0
614	20240926	105000	12209111	913	913	913	913	0
615	20240926	104900	12209111	913	913	913	913	0
616	20240926	104800	12209111	913	913	913	913	0
617	20240926	104700	12209111	913	913	913	913	14
618	20240926	104600	12196329	913	913	913	913	0
619	20240926	104500	12196329	913	913	913	913	1
620	20240926	104400	12195416	912	912	912	912	0
621	20240926	104300	12195416	912	912	912	912	0
622	20240926	104200	12195416	912	912	912	912	0
623	20240926	104100	12195416	912	912	912	912	0
624	20240926	104000	12195416	912	912	912	912	0
625	20240926	103900	12195416	912	912	912	912	0
626	20240926	103800	12195416	912	912	912	912	0
627	20240926	103700	12195416	912	912	912	912	0
628	20240926	103600	12195416	912	912	912	912	0
629	20240926	103500	12195416	912	912	912	912	4
630	20240926	103400	12191768	910	910	910	910	0
631	20240926	103300	12191768	910	910	910	910	0
632	20240926	103200	12191768	910	916	916	909	8446
633	20240926	103100	4503659	917	917	917	917	0
634	20240926	103000	4503659	917	917	917	917	0
635	20240926	102900	4503659	917	917	917	917	2
636	20240926	102800	4501825	916	916	916	916	0
637	20240926	102700	4501825	916	916	916	916	0
638	20240926	102600	4501825	916	916	916	916	0
639	20240926	102500	4501825	916	916	916	916	0
640	20240926	102400	4501825	916	916	916	916	0
641	20240926	102300	4501825	916	916	916	916	0
642	20240926	102200	4501825	916	916	916	916	0
643	20240926	102100	4501825	916	916	916	916	0
644	20240926	102000	4501825	916	916	916	916	0
645	20240926	101900	4501825	916	916	916	916	0
646	20240926	101800	4501825	916	916	916	916	0
647	20240926	101700	4501825	916	916	916	916	0
648	20240926	101600	4501825	916	916	916	916	0
649	20240926	101500	4501825	916	916	916	916	462
650	20240926	101400	4078633	917	917	917	917	38
651	20240926	101300	4043787	918	918	918	918	0
652	20240926	101200	4043787	918	918	918	918	0
653	20240926	101100	4043787	918	918	918	918	6
654	20240926	101000	4038279	918	918	918	918	13
655	20240926	100900	4026345	918	918	918	918	12
656	20240926	100800	4015329	918	918	918	918	0
657	20240926	100700	4015329	918	918	918	918	0
658	20240926	100600	4015329	918	918	918	918	1
659	20240926	100500	4014411	918	918	918	918	0
660	20240926	100400	4014411	918	918	918	918	1
661	20240926	100300	4013493	918	918	918	918	0
662	20240926	100200	4013493	918	918	918	918	0
663	20240926	100100	4013493	918	918	918	918	0
664	20240926	100000	4013493	918	918	918	918	0
665	20240926	095900	4013493	918	918	918	918	0
666	20240926	095800	4013493	918	918	918	918	0
667	20240926	095700	4013493	918	918	918	918	0
668	20240926	095600	4013493	918	918	918	918	0
669	20240926	095500	4013493	918	918	918	918	0
670	20240926	095400	4013493	918	918	918	918	0
671	20240926	095300	4013493	918	918	918	918	0
672	20240926	095200	4013493	918	918	918	918	0
673	20240926	095100	4013493	918	918	918	918	0
674	20240926	095000	4013493	918	918	918	918	0
675	20240926	094900	4013493	918	918	918	918	0
676	20240926	094800	4013493	918	918	918	918	0
677	20240926	094700	4013493	918	918	918	918	0
678	20240926	094600	4013493	918	918	918	918	0
679	20240926	094500	4013493	918	918	918	918	0
680	20240926	094400	4013493	918	918	918	918	0
681	20240926	094300	4013493	918	918	918	918	0
682	20240926	094200	4013493	918	918	918	918	0
683	20240926	094100	4013493	918	918	918	918	10
684	20240926	094000	4004313	918	918	918	918	1
685	20240926	093900	4003395	912	913	913	912	1337
686	20240926	093800	2784049	912	912	912	912	0
687	20240926	093700	2784049	912	912	912	912	0
688	20240926	093600	2784049	912	917	917	912	500
689	20240926	093500	2327864	918	918	918	918	0
690	20240926	093400	2327864	918	918	918	918	0
691	20240926	093300	2327864	918	918	918	918	10
692	20240926	093200	2318684	918	918	918	918	0
693	20240926	093100	2318684	918	918	918	918	0
694	20240926	093000	2318684	918	918	918	918	0
695	20240926	092900	2318684	918	920	920	918	35
696	20240926	092800	2286488	923	923	923	923	0
697	20240926	092700	2286488	923	923	923	923	0
698	20240926	092600	2286488	923	923	923	923	0
699	20240926	092500	2286488	923	923	923	923	0
700	20240926	092400	2286488	923	923	923	923	0
701	20240926	092300	2286488	923	923	923	923	0
702	20240926	092200	2286488	923	923	923	923	0
703	20240926	092100	2286488	923	923	923	923	0
704	20240926	092000	2286488	923	923	923	923	0
705	20240926	091900	2286488	923	923	923	923	1
706	20240926	091800	2285565	912	913	913	912	61
707	20240926	091700	2229913	924	924	924	924	1
708	20240926	091600	2228989	922	922	922	922	1
709	20240926	091500	2228067	925	925	925	925	0
710	20240926	091400	2228067	925	925	925	925	479
711	20240926	091300	1784992	925	925	925	925	0
712	20240926	091200	1784992	925	925	925	925	0
713	20240926	091100	1784992	925	922	925	922	235
714	20240926	091000	1568319	923	923	923	923	1076
715	20240926	090900	575171	923	922	923	922	87
716	20240926	090800	494956	923	923	923	923	0
717	20240926	090700	494956	923	922	923	922	185
718	20240926	090600	324385	922	917	922	917	123
719	20240926	090500	211589	917	917	917	917	0
720	20240926	090400	211589	917	917	917	917	1
721	20240926	090300	210672	912	912	912	912	0
722	20240926	090200	210672	912	912	912	912	221
723	20240926	090100	9120	912	912	912	912	0
724	20240926	090000	9120	912	912	912	912	10