KissMeData/297570/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210800	55923109	960	960	960	960	1417
3	20240926	210700	55923109	960	960	960	960	0
4	20240926	210600	55923109	960	960	960	960	0
5	20240926	210500	55923109	960	960	960	960	0
6	20240926	210400	55923109	960	960	960	960	0
7	20240926	210300	55923109	960	960	960	960	0
8	20240926	210200	55923109	960	960	960	960	0
9	20240926	210100	55923109	960	960	960	960	0
10	20240926	210000	55923109	960	960	960	960	0
11	20240926	205900	55923109	960	960	960	960	0
12	20240926	205800	55923109	960	960	960	960	0
13	20240926	205700	55923109	960	960	960	960	0
14	20240926	205600	55923109	960	960	960	960	0
15	20240926	205500	55923109	960	960	960	960	0
16	20240926	205400	55923109	960	960	960	960	0
17	20240926	205300	55923109	960	960	960	960	0
18	20240926	205200	55923109	960	960	960	960	0
19	20240926	205100	55923109	960	960	960	960	0
20	20240926	205000	55923109	960	960	960	960	0
21	20240926	204900	55923109	960	960	960	960	0
22	20240926	204800	55923109	960	960	960	960	0
23	20240926	204700	55923109	960	960	960	960	0
24	20240926	204600	55923109	960	960	960	960	0
25	20240926	204500	55923109	960	960	960	960	0
26	20240926	204400	55923109	960	960	960	960	0
27	20240926	204300	55923109	960	960	960	960	0
28	20240926	204200	55923109	960	960	960	960	0
29	20240926	204100	55923109	960	960	960	960	0
30	20240926	204000	55923109	960	960	960	960	0
31	20240926	203900	55923109	960	960	960	960	0
32	20240926	203800	55923109	960	960	960	960	1417
33	20240926	203700	55923109	960	960	960	960	0
34	20240926	203600	55923109	960	960	960	960	0
35	20240926	203500	55923109	960	960	960	960	0
36	20240926	203400	55923109	960	960	960	960	0
37	20240926	203300	55923109	960	960	960	960	0
38	20240926	203200	55923109	960	960	960	960	0
39	20240926	203100	55923109	960	960	960	960	0
40	20240926	203000	55923109	960	960	960	960	0
41	20240926	202900	55923109	960	960	960	960	0
42	20240926	202800	55923109	960	960	960	960	0
43	20240926	202700	55923109	960	960	960	960	0
44	20240926	202600	55923109	960	960	960	960	0
45	20240926	202500	55923109	960	960	960	960	0
46	20240926	202400	55923109	960	960	960	960	0
47	20240926	202300	55923109	960	960	960	960	0
48	20240926	202200	55923109	960	960	960	960	0
49	20240926	202100	55923109	960	960	960	960	0
50	20240926	202000	55923109	960	960	960	960	0
51	20240926	201900	55923109	960	960	960	960	0
52	20240926	201800	55923109	960	960	960	960	0
53	20240926	201700	55923109	960	960	960	960	0
54	20240926	201600	55923109	960	960	960	960	0
55	20240926	201500	55923109	960	960	960	960	0
56	20240926	201400	55923109	960	960	960	960	0
57	20240926	201300	55923109	960	960	960	960	0
58	20240926	201200	55923109	960	960	960	960	0
59	20240926	201100	55923109	960	960	960	960	0
60	20240926	201000	55923109	960	960	960	960	0
61	20240926	200900	55923109	960	960	960	960	0
62	20240926	200800	55923109	960	960	960	960	1417
63	20240926	200700	55923109	960	960	960	960	0
64	20240926	200600	55923109	960	960	960	960	0
65	20240926	200500	55923109	960	960	960	960	0
66	20240926	200400	55923109	960	960	960	960	0
67	20240926	200300	55923109	960	960	960	960	0
68	20240926	200200	55923109	960	960	960	960	0
69	20240926	200100	55923109	960	960	960	960	0
70	20240926	200000	55923109	960	960	960	960	0
71	20240926	195900	55923109	960	960	960	960	0
72	20240926	195800	55923109	960	960	960	960	0
73	20240926	195700	55923109	960	960	960	960	0
74	20240926	195600	55923109	960	960	960	960	0
75	20240926	195500	55923109	960	960	960	960	0
76	20240926	195400	55923109	960	960	960	960	0
77	20240926	195300	55923109	960	960	960	960	0
78	20240926	195200	55923109	960	960	960	960	0
79	20240926	195100	55923109	960	960	960	960	0
80	20240926	195000	55923109	960	960	960	960	0
81	20240926	194900	55923109	960	960	960	960	0
82	20240926	194800	55923109	960	960	960	960	0
83	20240926	194700	55923109	960	960	960	960	0
84	20240926	194600	55923109	960	960	960	960	0
85	20240926	194500	55923109	960	960	960	960	0
86	20240926	194400	55923109	960	960	960	960	0
87	20240926	194300	55923109	960	960	960	960	0
88	20240926	194200	55923109	960	960	960	960	0
89	20240926	194100	55923109	960	960	960	960	0
90	20240926	194000	55923109	960	960	960	960	0
91	20240926	193900	55923109	960	960	960	960	0
92	20240926	193800	55923109	960	960	960	960	1417
93	20240926	193700	55923109	960	960	960	960	0
94	20240926	193600	55923109	960	960	960	960	0
95	20240926	193500	55923109	960	960	960	960	0
96	20240926	193400	55923109	960	960	960	960	0
97	20240926	193300	55923109	960	960	960	960	0
98	20240926	193200	55923109	960	960	960	960	0
99	20240926	193100	55923109	960	960	960	960	0
100	20240926	193000	55923109	960	960	960	960	0
101	20240926	192900	55923109	960	960	960	960	0
102	20240926	192800	55923109	960	960	960	960	0
103	20240926	192700	55923109	960	960	960	960	0
104	20240926	192600	55923109	960	960	960	960	0
105	20240926	192500	55923109	960	960	960	960	0
106	20240926	192400	55923109	960	960	960	960	0
107	20240926	192300	55923109	960	960	960	960	0
108	20240926	192200	55923109	960	960	960	960	0
109	20240926	192100	55923109	960	960	960	960	0
110	20240926	192000	55923109	960	960	960	960	0
111	20240926	191900	55923109	960	960	960	960	0
112	20240926	191800	55923109	960	960	960	960	0
113	20240926	191700	55923109	960	960	960	960	0
114	20240926	191600	55923109	960	960	960	960	0
115	20240926	191500	55923109	960	960	960	960	0
116	20240926	191400	55923109	960	960	960	960	0
117	20240926	191300	55923109	960	960	960	960	0
118	20240926	191200	55923109	960	960	960	960	0
119	20240926	191100	55923109	960	960	960	960	0
120	20240926	191000	55923109	960	960	960	960	0
121	20240926	190900	55923109	960	960	960	960	0
122	20240926	190800	55923109	960	960	960	960	1417
123	20240926	190700	55923109	960	960	960	960	0
124	20240926	190600	55923109	960	960	960	960	0
125	20240926	190500	55923109	960	960	960	960	0
126	20240926	190400	55923109	960	960	960	960	0
127	20240926	190300	55923109	960	960	960	960	0
128	20240926	190200	55923109	960	960	960	960	0
129	20240926	190100	55923109	960	960	960	960	0
130	20240926	190000	55923109	960	960	960	960	0
131	20240926	185900	55923109	960	960	960	960	0
132	20240926	185800	55923109	960	960	960	960	0
133	20240926	185700	55923109	960	960	960	960	0
134	20240926	185600	55923109	960	960	960	960	0
135	20240926	185500	55923109	960	960	960	960	0
136	20240926	185400	55923109	960	960	960	960	0
137	20240926	185300	55923109	960	960	960	960	0
138	20240926	185200	55923109	960	960	960	960	0
139	20240926	185100	55923109	960	960	960	960	0
140	20240926	185000	55923109	960	960	960	960	0
141	20240926	184900	55923109	960	960	960	960	0
142	20240926	184800	55923109	960	960	960	960	0
143	20240926	184700	55923109	960	960	960	960	0
144	20240926	184600	55923109	960	960	960	960	0
145	20240926	184500	55923109	960	960	960	960	0
146	20240926	184400	55923109	960	960	960	960	0
147	20240926	184300	55923109	960	960	960	960	0
148	20240926	184200	55923109	960	960	960	960	0
149	20240926	184100	55923109	960	960	960	960	0
150	20240926	184000	55923109	960	960	960	960	0
151	20240926	183900	55923109	960	960	960	960	0
152	20240926	183800	55923109	960	960	960	960	1417
153	20240926	183700	55923109	960	960	960	960	0
154	20240926	183600	55923109	960	960	960	960	0
155	20240926	183500	55923109	960	960	960	960	0
156	20240926	183400	55923109	960	960	960	960	0
157	20240926	183300	55923109	960	960	960	960	0
158	20240926	183200	55923109	960	960	960	960	0
159	20240926	183100	55923109	960	960	960	960	0
160	20240926	183000	55923109	960	960	960	960	0
161	20240926	182900	55923109	960	960	960	960	0
162	20240926	182800	55923109	960	960	960	960	0
163	20240926	182700	55923109	960	960	960	960	0
164	20240926	182600	55923109	960	960	960	960	0
165	20240926	182500	55923109	960	960	960	960	0
166	20240926	182400	55923109	960	960	960	960	0
167	20240926	182300	55923109	960	960	960	960	0
168	20240926	182200	55923109	960	960	960	960	0
169	20240926	182100	55923109	960	960	960	960	0
170	20240926	182000	55923109	960	960	960	960	0
171	20240926	181900	55923109	960	960	960	960	0
172	20240926	181800	55923109	960	960	960	960	0
173	20240926	181700	55923109	960	960	960	960	0
174	20240926	181600	55923109	960	960	960	960	0
175	20240926	181500	55923109	960	960	960	960	0
176	20240926	181400	55923109	960	960	960	960	0
177	20240926	181300	55923109	960	960	960	960	0
178	20240926	181200	55923109	960	960	960	960	0
179	20240926	181100	55923109	960	960	960	960	0
180	20240926	181000	55923109	960	960	960	960	0
181	20240926	180900	55923109	960	960	960	960	0
182	20240926	180800	55923109	960	960	960	960	1417
183	20240926	180700	55923109	960	960	960	960	0
184	20240926	180600	55923109	960	960	960	960	0
185	20240926	180500	55923109	960	960	960	960	0
186	20240926	180400	55923109	960	960	960	960	0
187	20240926	180300	55923109	960	960	960	960	0
188	20240926	180200	55923109	960	960	960	960	0
189	20240926	180100	55923109	960	960	960	960	0
190	20240926	180000	55923109	960	960	960	960	0
191	20240926	175900	55923109	960	960	960	960	0
192	20240926	175800	55923109	960	960	960	960	0
193	20240926	175700	55923109	960	960	960	960	0
194	20240926	175600	55923109	960	960	960	960	0
195	20240926	175500	55923109	960	960	960	960	0
196	20240926	175400	55923109	960	960	960	960	0
197	20240926	175300	55923109	960	960	960	960	0
198	20240926	175200	55923109	960	960	960	960	0
199	20240926	175100	55923109	960	960	960	960	0
200	20240926	175000	55923109	960	960	960	960	0
201	20240926	174900	55923109	960	960	960	960	0
202	20240926	174800	55923109	960	960	960	960	0
203	20240926	174700	55923109	960	960	960	960	0
204	20240926	174600	55923109	960	960	960	960	0
205	20240926	174500	55923109	960	960	960	960	0
206	20240926	174400	55923109	960	960	960	960	0
207	20240926	174300	55923109	960	960	960	960	0
208	20240926	174200	55923109	960	960	960	960	0
209	20240926	174100	55923109	960	960	960	960	0
210	20240926	174000	55923109	960	960	960	960	0
211	20240926	173900	55923109	960	960	960	960	0
212	20240926	173800	55923109	960	960	960	960	1417
213	20240926	173700	55923109	960	960	960	960	0
214	20240926	173600	55923109	960	960	960	960	0
215	20240926	173500	55923109	960	960	960	960	0
216	20240926	173400	55923109	960	960	960	960	0
217	20240926	173300	55923109	960	960	960	960	0
218	20240926	173200	55923109	960	960	960	960	0
219	20240926	173100	55923109	960	960	960	960	0
220	20240926	173000	55923109	960	960	960	960	0
221	20240926	172900	55923109	960	960	960	960	0
222	20240926	172800	55923109	960	960	960	960	0
223	20240926	172700	55923109	960	960	960	960	0
224	20240926	172600	55923109	960	960	960	960	0
225	20240926	172500	55923109	960	960	960	960	0
226	20240926	172400	55923109	960	960	960	960	0
227	20240926	172300	55923109	960	960	960	960	0
228	20240926	172200	55923109	960	960	960	960	0
229	20240926	172100	55923109	960	960	960	960	0
230	20240926	172000	55923109	960	960	960	960	0
231	20240926	171900	55923109	960	960	960	960	0
232	20240926	171800	55923109	960	960	960	960	0
233	20240926	171700	55923109	960	960	960	960	0
234	20240926	171600	55923109	960	960	960	960	0
235	20240926	171500	55923109	960	960	960	960	0
236	20240926	171400	55923109	960	960	960	960	0
237	20240926	171300	55923109	960	960	960	960	0
238	20240926	171200	55923109	960	960	960	960	0
239	20240926	171100	55923109	960	960	960	960	0
240	20240926	171000	55923109	960	960	960	960	0
241	20240926	170900	55923109	960	960	960	960	0
242	20240926	170800	55923109	960	960	960	960	1417
243	20240926	170700	55923109	960	960	960	960	0
244	20240926	170600	55923109	960	960	960	960	0
245	20240926	170500	55923109	960	960	960	960	0
246	20240926	170400	55923109	960	960	960	960	0
247	20240926	170300	55923109	960	960	960	960	0
248	20240926	170200	55923109	960	960	960	960	0
249	20240926	170100	55923109	960	960	960	960	0
250	20240926	170000	55923109	960	960	960	960	0
251	20240926	165900	55923109	960	960	960	960	0
252	20240926	165800	55923109	960	960	960	960	0
253	20240926	165700	55923109	960	960	960	960	0
254	20240926	165600	55923109	960	960	960	960	0
255	20240926	165500	55923109	960	960	960	960	0
256	20240926	165400	55923109	960	960	960	960	0
257	20240926	165300	55923109	960	960	960	960	0
258	20240926	165200	55923109	960	960	960	960	0
259	20240926	165100	55923109	960	960	960	960	0
260	20240926	165000	55923109	960	960	960	960	0
261	20240926	164900	55923109	960	960	960	960	0
262	20240926	164800	55923109	960	960	960	960	0
263	20240926	164700	55923109	960	960	960	960	0
264	20240926	164600	55923109	960	960	960	960	0
265	20240926	164500	55923109	960	960	960	960	0
266	20240926	164400	55923109	960	960	960	960	0
267	20240926	164300	55923109	960	960	960	960	0
268	20240926	164200	55923109	960	960	960	960	0
269	20240926	164100	55923109	960	960	960	960	0
270	20240926	164000	55923109	960	960	960	960	0
271	20240926	163900	55923109	960	960	960	960	0
272	20240926	163800	55923109	960	960	960	960	1417
273	20240926	163700	55923109	960	960	960	960	0
274	20240926	163600	55923109	960	960	960	960	0
275	20240926	163500	55923109	960	960	960	960	0
276	20240926	163400	55923109	960	960	960	960	0
277	20240926	163300	55923109	960	960	960	960	0
278	20240926	163200	55923109	960	960	960	960	0
279	20240926	163100	55923109	960	960	960	960	0
280	20240926	163000	55923109	960	960	960	960	0
281	20240926	162900	55923109	960	960	960	960	0
282	20240926	162800	55923109	960	960	960	960	0
283	20240926	162700	55923109	960	960	960	960	0
284	20240926	162600	55923109	960	960	960	960	0
285	20240926	162500	55923109	960	960	960	960	0
286	20240926	162400	55923109	960	960	960	960	0
287	20240926	162300	55923109	960	960	960	960	0
288	20240926	162200	55923109	960	960	960	960	0
289	20240926	162100	55923109	960	960	960	960	0
290	20240926	162000	55923109	960	960	960	960	0
291	20240926	161900	55923109	960	960	960	960	0
292	20240926	161800	55923109	960	960	960	960	0
293	20240926	161700	55923109	960	960	960	960	0
294	20240926	161600	55923109	960	960	960	960	0
295	20240926	161500	55923109	960	960	960	960	0
296	20240926	161400	55923109	960	960	960	960	0
297	20240926	161300	55923109	960	960	960	960	0
298	20240926	161200	55923109	960	960	960	960	0
299	20240926	161100	55923109	960	960	960	960	0
300	20240926	161000	55923109	960	960	960	960	0
301	20240926	160900	55923109	960	960	960	960	0
302	20240926	160800	55923109	960	960	960	960	1417
303	20240926	160700	55923109	960	960	960	960	0
304	20240926	160600	55923109	960	960	960	960	0
305	20240926	160500	55923109	960	960	960	960	0
306	20240926	160400	55923109	960	960	960	960	0
307	20240926	160300	55923109	960	960	960	960	0
308	20240926	160200	55923109	960	960	960	960	0
309	20240926	160100	55923109	960	960	960	960	0
310	20240926	160000	55923109	960	960	960	960	0
311	20240926	155900	55923109	960	960	960	960	0
312	20240926	155800	55923109	960	960	960	960	0
313	20240926	155700	55923109	960	960	960	960	0
314	20240926	155600	55923109	960	960	960	960	0
315	20240926	155500	55923109	960	960	960	960	0
316	20240926	155400	55923109	960	960	960	960	0
317	20240926	155300	55923109	960	960	960	960	0
318	20240926	155200	55923109	960	960	960	960	0
319	20240926	155100	55923109	960	960	960	960	0
320	20240926	155000	55923109	960	960	960	960	0
321	20240926	154900	55923109	960	960	960	960	0
322	20240926	154800	55923109	960	960	960	960	0
323	20240926	154700	55923109	960	960	960	960	0
324	20240926	154600	55923109	960	960	960	960	0
325	20240926	154500	55923109	960	960	960	960	0
326	20240926	154400	55923109	960	960	960	960	0
327	20240926	154300	55923109	960	960	960	960	0
328	20240926	154200	55923109	960	960	960	960	0
329	20240926	154100	55923109	960	960	960	960	0
330	20240926	154000	55923109	960	960	960	960	0
331	20240926	153900	55923109	960	960	960	960	0
332	20240926	153800	55923109	960	960	960	960	1417
333	20240926	153700	55923109	960	960	960	960	0
334	20240926	153600	55923109	960	960	960	960	0
335	20240926	153500	55923109	960	960	960	960	0
336	20240926	153400	55923109	960	960	960	960	0
337	20240926	153300	55923109	960	960	960	960	0
338	20240926	153200	55923109	960	960	960	960	0
339	20240926	153100	55923109	960	960	960	960	0
340	20240926	153000	55923109	960	960	960	960	1417
341	20240926	152900	54562789	959	959	959	959	0
342	20240926	152800	54562789	959	959	959	959	0
343	20240926	152700	54562789	959	959	959	959	0
344	20240926	152600	54562789	959	959	959	959	0
345	20240926	152500	54562789	959	959	959	959	0
346	20240926	152400	54562789	959	959	959	959	0
347	20240926	152300	54562789	959	959	959	959	0
348	20240926	152200	54562789	959	959	959	959	0
349	20240926	152100	54562789	959	959	959	959	0
350	20240926	152000	54562789	959	959	959	959	0
351	20240926	151900	54562789	959	959	959	959	0
352	20240926	151800	54562789	959	959	959	959	0
353	20240926	151700	54562789	959	959	959	959	0
354	20240926	151600	54562789	959	959	959	959	0
355	20240926	151500	54562789	959	956	959	956	8
356	20240926	151400	54555138	956	956	956	956	63
357	20240926	151300	54494910	959	959	959	959	0
358	20240926	151200	54494910	959	958	959	958	2
359	20240926	151100	54492993	959	959	959	959	0
360	20240926	151000	54492993	959	959	959	959	0
361	20240926	150900	54492993	959	959	959	959	2
362	20240926	150800	54491075	959	959	959	959	0
363	20240926	150700	54491075	959	959	959	959	0
364	20240926	150600	54491075	959	959	959	959	0
365	20240926	150500	54491075	959	959	959	959	0
366	20240926	150400	54491075	959	959	959	959	1
367	20240926	150300	54490116	959	959	959	959	0
368	20240926	150200	54490116	959	959	959	959	0
369	20240926	150100	54490116	959	959	959	959	0
370	20240926	150000	54490116	959	959	959	959	0
371	20240926	145900	54490116	959	959	959	959	0
372	20240926	145800	54490116	959	959	959	959	0
373	20240926	145700	54490116	959	958	959	958	54
374	20240926	145600	54438331	954	953	954	953	421
375	20240926	145500	54036823	953	953	953	953	9
376	20240926	145400	54028246	952	952	952	952	0
377	20240926	145300	54028246	952	952	952	952	0
378	20240926	145200	54028246	952	952	952	952	1200
379	20240926	145100	52885846	952	952	952	952	8
380	20240926	145000	52878230	952	952	952	952	1
381	20240926	144900	52877278	952	952	952	952	1
382	20240926	144800	52876326	951	951	951	951	0
383	20240926	144700	52876326	951	951	951	951	0
384	20240926	144600	52876326	951	951	951	951	18
385	20240926	144500	52859208	951	951	951	951	52
386	20240926	144400	52809756	953	953	953	953	0
387	20240926	144300	52809756	953	953	953	953	0
388	20240926	144200	52809756	953	953	953	953	1
389	20240926	144100	52808803	953	953	953	953	1
390	20240926	144000	52807850	948	948	948	948	0
391	20240926	143900	52807850	948	948	948	948	0
392	20240926	143800	52807850	948	948	948	948	0
393	20240926	143700	52807850	948	953	953	947	3137
394	20240926	143600	49833360	954	954	954	954	0
395	20240926	143500	49833360	954	954	954	954	0
396	20240926	143400	49833360	954	954	954	954	0
397	20240926	143300	49833360	954	954	954	954	0
398	20240926	143200	49833360	954	954	954	954	0
399	20240926	143100	49833360	954	954	954	954	0
400	20240926	143000	49833360	954	954	954	954	0
401	20240926	142900	49833360	954	954	954	954	0
402	20240926	142800	49833360	954	954	954	954	0
403	20240926	142700	49833360	954	954	954	954	0
404	20240926	142600	49833360	954	954	954	954	0
405	20240926	142500	49833360	954	954	954	954	0
406	20240926	142400	49833360	954	954	954	954	0
407	20240926	142300	49833360	954	954	954	954	0
408	20240926	142200	49833360	954	954	954	954	0
409	20240926	142100	49833360	954	954	954	954	0
410	20240926	142000	49833360	954	954	954	954	0
411	20240926	141900	49833360	954	954	954	954	0
412	20240926	141800	49833360	954	954	954	954	0
413	20240926	141700	49833360	954	954	954	954	0
414	20240926	141600	49833360	954	954	954	954	0
415	20240926	141500	49833360	954	954	954	954	0
416	20240926	141400	49833360	954	954	954	954	0
417	20240926	141300	49833360	954	954	954	954	0
418	20240926	141200	49833360	954	954	954	954	0
419	20240926	141100	49833360	954	954	954	954	0
420	20240926	141000	49833360	954	954	954	954	0
421	20240926	140900	49833360	954	954	954	954	0
422	20240926	140800	49833360	954	954	954	954	0
423	20240926	140700	49833360	954	954	954	954	0
424	20240926	140600	49833360	954	954	954	954	0
425	20240926	140500	49833360	954	954	954	954	0
426	20240926	140400	49833360	954	954	954	954	0
427	20240926	140300	49833360	954	954	954	954	0
428	20240926	140200	49833360	954	954	954	954	0
429	20240926	140100	49833360	954	954	954	954	0
430	20240926	140000	49833360	954	954	954	954	0
431	20240926	135900	49833360	954	954	954	954	0
432	20240926	135800	49833360	954	954	954	954	0
433	20240926	135700	49833360	954	949	954	949	156
434	20240926	135600	49685311	954	954	954	954	0
435	20240926	135500	49685311	954	949	954	949	2
436	20240926	135400	49683408	954	954	954	954	0
437	20240926	135300	49683408	954	954	954	954	0
438	20240926	135200	49683408	954	954	954	954	0
439	20240926	135100	49683408	954	954	954	954	0
440	20240926	135000	49683408	954	954	954	954	0
441	20240926	134900	49683408	954	954	954	954	0
442	20240926	134800	49683408	954	954	954	954	0
443	20240926	134700	49683408	954	954	954	954	0
444	20240926	134600	49683408	954	954	954	954	0
445	20240926	134500	49683408	954	954	954	954	0
446	20240926	134400	49683408	954	954	954	954	0
447	20240926	134300	49683408	954	954	954	954	82
448	20240926	134200	49605180	954	954	954	954	0
449	20240926	134100	49605180	954	954	954	954	0
450	20240926	134000	49605180	954	954	954	954	0
451	20240926	133900	49605180	954	954	954	954	0
452	20240926	133800	49605180	954	954	954	954	0
453	20240926	133700	49605180	954	954	954	954	0
454	20240926	133600	49605180	954	954	954	954	0
455	20240926	133500	49605180	954	954	954	954	0
456	20240926	133400	49605180	954	954	954	954	0
457	20240926	133300	49605180	954	954	954	954	0
458	20240926	133200	49605180	954	954	954	954	10
459	20240926	133100	49595640	954	954	954	954	0
460	20240926	133000	49595640	954	954	954	954	0
461	20240926	132900	49595640	954	954	954	954	0
462	20240926	132800	49595640	954	954	954	954	0
463	20240926	132700	49595640	954	954	954	954	0
464	20240926	132600	49595640	954	954	954	954	1
465	20240926	132500	49594686	948	949	949	948	811
466	20240926	132400	48825680	950	950	950	950	211
467	20240926	132300	48625230	950	950	950	950	2110
468	20240926	132200	46620730	949	950	950	949	3282
469	20240926	132100	43502967	950	954	954	950	120
470	20240926	132000	43388527	956	956	956	956	0
471	20240926	131900	43388527	956	956	956	956	0
472	20240926	131800	43388527	956	956	956	956	0
473	20240926	131700	43388527	956	956	956	956	0
474	20240926	131600	43388527	956	956	956	956	0
475	20240926	131500	43388527	956	956	956	956	1
476	20240926	131400	43387571	950	956	956	950	3
477	20240926	131300	43384715	950	950	956	950	3
478	20240926	131200	43381859	956	956	956	956	0
479	20240926	131100	43381859	956	956	956	956	1
480	20240926	131000	43380903	956	956	956	956	1
481	20240926	130900	43379947	950	956	956	950	11
482	20240926	130800	43369437	956	956	956	956	0
483	20240926	130700	43369437	956	949	956	949	2
484	20240926	130600	43367532	950	950	950	950	0
485	20240926	130500	43367532	950	950	950	950	0
486	20240926	130400	43367532	950	950	950	950	179
487	20240926	130300	43197482	956	956	956	956	1
488	20240926	130200	43196526	950	950	950	950	0
489	20240926	130100	43196526	950	950	950	950	0
490	20240926	130000	43196526	950	950	950	950	0
491	20240926	125900	43196526	950	950	950	950	0
492	20240926	125800	43196526	950	950	950	950	0
493	20240926	125700	43196526	950	950	950	950	1
494	20240926	125600	43195576	956	956	956	956	0
495	20240926	125500	43195576	956	956	956	956	0
496	20240926	125400	43195576	956	956	956	956	1
497	20240926	125300	43194620	949	949	949	949	0
498	20240926	125200	43194620	949	949	949	949	0
499	20240926	125100	43194620	949	949	949	949	0
500	20240926	125000	43194620	949	949	949	949	0
501	20240926	124900	43194620	949	949	949	949	0
502	20240926	124800	43194620	949	949	949	949	0
503	20240926	124700	43194620	949	949	949	949	3
504	20240926	124600	43191773	956	956	956	956	0
505	20240926	124500	43191773	956	951	956	950	5482
506	20240926	124400	37983865	951	954	954	951	1072
507	20240926	124300	36963469	955	955	955	955	8
508	20240926	124200	36955829	956	956	956	956	8
509	20240926	124100	36948181	959	959	959	959	22
510	20240926	124000	36927083	959	959	959	959	0
511	20240926	123900	36927083	959	959	959	959	1
512	20240926	123800	36926124	955	955	955	955	0
513	20240926	123700	36926124	955	955	955	955	3
514	20240926	123600	36923259	955	955	955	955	0
515	20240926	123500	36923259	955	955	955	955	5
516	20240926	123400	36918484	959	959	959	959	0
517	20240926	123300	36918484	959	959	959	959	0
518	20240926	123200	36918484	959	959	959	959	0
519	20240926	123100	36918484	959	959	959	959	0
520	20240926	123000	36918484	959	959	959	959	1
521	20240926	122900	36917525	959	959	959	959	2
522	20240926	122800	36915607	953	953	953	953	3
523	20240926	122700	36912748	959	959	959	959	0
524	20240926	122600	36912748	959	959	959	959	0
525	20240926	122500	36912748	959	959	959	959	0
526	20240926	122400	36912748	959	959	959	959	0
527	20240926	122300	36912748	959	959	959	959	2
528	20240926	122200	36910830	959	959	959	959	0
529	20240926	122100	36910830	959	959	959	959	0
530	20240926	122000	36910830	959	959	959	959	0
531	20240926	121900	36910830	959	959	959	959	1
532	20240926	121800	36909871	950	956	956	950	1196
533	20240926	121700	35772242	957	957	957	957	224
534	20240926	121600	35557874	958	960	960	958	505
535	20240926	121500	35073645	960	960	960	960	0
536	20240926	121400	35073645	960	960	960	960	1
537	20240926	121300	35072685	959	959	959	959	1
538	20240926	121200	35071726	959	959	959	959	20
539	20240926	121100	35052546	960	960	960	960	110
540	20240926	121000	34946946	959	959	959	959	0
541	20240926	120900	34946946	959	959	959	959	0
542	20240926	120800	34946946	959	959	959	959	285
543	20240926	120700	34673631	959	959	959	959	9
544	20240926	120600	34665000	959	959	959	959	0
545	20240926	120500	34665000	959	959	959	959	0
546	20240926	120400	34665000	959	959	959	959	1
547	20240926	120300	34664041	958	958	958	958	1
548	20240926	120200	34663083	959	959	959	959	300
549	20240926	120100	34375383	959	959	959	959	9
550	20240926	120000	34366752	959	959	959	959	0
551	20240926	115900	34366752	959	959	959	959	0
552	20240926	115800	34366752	959	958	959	958	9
553	20240926	115700	34358122	959	959	959	959	0
554	20240926	115600	34358122	959	959	959	959	0
555	20240926	115500	34358122	959	959	959	959	0
556	20240926	115400	34358122	959	959	959	959	0
557	20240926	115300	34358122	959	959	959	959	1
558	20240926	115200	34357163	958	958	958	958	39
559	20240926	115100	34319801	958	958	958	958	0
560	20240926	115000	34319801	958	958	958	958	0
561	20240926	114900	34319801	958	958	958	958	0
562	20240926	114800	34319801	958	958	958	958	42
563	20240926	114700	34279565	958	958	958	958	0
564	20240926	114600	34279565	958	958	958	958	1
565	20240926	114500	34278607	958	958	958	958	0
566	20240926	114400	34278607	958	958	958	958	1
567	20240926	114300	34277649	956	956	956	956	1132
568	20240926	114200	33195457	956	956	956	956	1
569	20240926	114100	33194501	955	955	955	955	10
570	20240926	114000	33184951	955	955	955	955	0
571	20240926	113900	33184951	955	955	955	955	96
572	20240926	113800	33093271	955	955	955	955	0
573	20240926	113700	33093271	955	955	955	955	0
574	20240926	113600	33093271	955	955	955	955	224
575	20240926	113500	32879351	955	956	956	955	107
576	20240926	113400	32777062	956	956	956	956	11
577	20240926	113300	32766546	958	958	958	958	1
578	20240926	113200	32765588	955	955	955	955	0
579	20240926	113100	32765588	955	955	955	955	0
580	20240926	113000	32765588	955	955	955	955	0
581	20240926	112900	32765588	955	958	958	955	99
582	20240926	112800	32670891	959	959	959	959	0
583	20240926	112700	32670891	959	959	959	959	9
584	20240926	112600	32662260	959	959	959	959	0
585	20240926	112500	32662260	959	958	959	958	10
586	20240926	112400	32652671	959	959	959	959	0
587	20240926	112300	32652671	959	959	959	959	0
588	20240926	112200	32652671	959	959	959	959	0
589	20240926	112100	32652671	959	959	959	959	0
590	20240926	112000	32652671	959	959	959	959	0
591	20240926	111900	32652671	959	959	959	959	0
592	20240926	111800	32652671	959	959	959	959	0
593	20240926	111700	32652671	959	959	959	959	0
594	20240926	111600	32652671	959	959	959	959	0
595	20240926	111500	32652671	959	959	959	959	0
596	20240926	111400	32652671	959	959	959	959	0
597	20240926	111300	32652671	959	958	959	958	39
598	20240926	111200	32615308	958	958	958	958	2
599	20240926	111100	32613392	958	958	958	958	33
600	20240926	111000	32581778	958	958	958	958	9
601	20240926	110900	32573156	958	958	958	958	0
602	20240926	110800	32573156	958	958	958	958	0
603	20240926	110700	32573156	958	958	958	958	10
604	20240926	110600	32563576	958	958	958	958	0
605	20240926	110500	32563576	958	958	958	958	33
606	20240926	110400	32531962	958	958	958	958	0
607	20240926	110300	32531962	958	958	958	958	0
608	20240926	110200	32531962	958	957	958	957	7
609	20240926	110100	32525262	957	957	957	957	1
610	20240926	110000	32524305	958	958	958	958	0
611	20240926	105900	32524305	958	958	958	958	2
612	20240926	105800	32522389	958	958	958	958	0
613	20240926	105700	32522389	958	958	958	958	10
614	20240926	105600	32512809	958	958	958	958	4
615	20240926	105500	32508977	958	958	958	958	6
616	20240926	105400	32503229	958	958	958	958	0
617	20240926	105300	32503229	958	958	958	958	0
618	20240926	105200	32503229	958	958	958	958	6
619	20240926	105100	32497481	958	958	958	958	0
620	20240926	105000	32497481	958	955	958	955	27
621	20240926	104900	32471693	954	954	954	954	1
622	20240926	104800	32470739	955	954	955	954	90
623	20240926	104700	32384878	954	954	954	954	28
624	20240926	104600	32358166	955	955	955	955	8
625	20240926	104500	32350526	955	955	955	955	1
626	20240926	104400	32349571	953	953	953	953	0
627	20240926	104300	32349571	953	954	954	953	31
628	20240926	104200	32319998	952	952	952	952	0
629	20240926	104100	32319998	952	952	952	952	1
630	20240926	104000	32319046	952	952	952	952	0
631	20240926	103900	32319046	952	952	952	952	0
632	20240926	103800	32319046	952	952	952	952	34
633	20240926	103700	32286678	951	952	952	951	33
634	20240926	103600	32255265	951	952	952	951	9
635	20240926	103500	32246698	951	951	951	951	1
636	20240926	103400	32245747	951	952	952	951	18
637	20240926	103300	32228612	951	951	951	951	0
638	20240926	103200	32228612	951	951	951	951	2
639	20240926	103100	32226710	952	952	952	952	0
640	20240926	103000	32226710	952	952	952	952	1
641	20240926	102900	32225758	951	952	952	951	2
642	20240926	102800	32223855	952	952	952	952	0
643	20240926	102700	32223855	952	952	952	952	0
644	20240926	102600	32223855	952	952	952	952	0
645	20240926	102500	32223855	952	952	952	952	0
646	20240926	102400	32223855	952	952	952	952	0
647	20240926	102300	32223855	952	952	952	952	9
648	20240926	102200	32215287	952	952	952	952	0
649	20240926	102100	32215287	952	952	952	952	0
650	20240926	102000	32215287	952	952	952	952	0
651	20240926	101900	32215287	952	952	952	952	0
652	20240926	101800	32215287	952	952	952	952	0
653	20240926	101700	32215287	952	952	952	952	0
654	20240926	101600	32215287	952	952	952	952	0
655	20240926	101500	32215287	952	952	952	952	0
656	20240926	101400	32215287	952	952	952	952	0
657	20240926	101300	32215287	952	952	952	952	145
658	20240926	101200	32077247	948	948	948	948	0
659	20240926	101100	32077247	948	948	948	948	0
660	20240926	101000	32077247	948	948	948	948	0
661	20240926	100900	32077247	948	948	948	948	0
662	20240926	100800	32077247	948	950	950	948	336
663	20240926	100700	31758672	950	950	950	950	2
664	20240926	100600	31756772	952	952	952	952	4
665	20240926	100500	31752964	948	948	948	948	0
666	20240926	100400	31752964	948	948	948	948	0
667	20240926	100300	31752964	948	948	948	948	0
668	20240926	100200	31752964	948	948	948	948	0
669	20240926	100100	31752964	948	948	948	948	12
670	20240926	100000	31741588	947	947	947	947	0
671	20240926	095900	31741588	947	947	947	947	0
672	20240926	095800	31741588	947	947	947	947	0
673	20240926	095700	31741588	947	950	950	947	705
674	20240926	095600	31073566	950	950	950	950	22
675	20240926	095500	31052666	950	950	950	950	66
676	20240926	095400	30989966	950	951	951	950	106
677	20240926	095300	30889165	951	951	951	951	0
678	20240926	095200	30889165	951	951	951	951	1
679	20240926	095100	30888214	956	956	956	956	0
680	20240926	095000	30888214	956	956	956	956	1
681	20240926	094900	30887258	957	957	957	957	1
682	20240926	094800	30886301	957	957	957	957	1
683	20240926	094700	30885344	956	956	956	956	0
684	20240926	094600	30885344	956	956	956	956	711
685	20240926	094500	30205628	956	956	956	956	0
686	20240926	094400	30205628	956	954	956	951	63
687	20240926	094300	30145702	955	955	955	955	0
688	20240926	094200	30145702	955	955	955	955	11
689	20240926	094100	30135197	955	954	955	954	378
690	20240926	094000	29774485	954	954	954	954	2
691	20240926	093900	29772577	952	952	952	952	0
692	20240926	093800	29772577	952	951	952	951	1341
693	20240926	093700	28497278	957	957	957	957	0
694	20240926	093600	28497278	957	957	957	957	2
695	20240926	093500	28495364	951	951	951	951	0
696	20240926	093400	28495364	951	951	951	951	0
697	20240926	093300	28495364	951	951	951	951	0
698	20240926	093200	28495364	951	952	952	951	48
699	20240926	093100	28449698	956	953	956	953	11
700	20240926	093000	28439206	957	957	957	957	0
701	20240926	092900	28439206	957	957	957	957	0
702	20240926	092800	28439206	957	957	957	957	0
703	20240926	092700	28439206	957	956	957	956	20
704	20240926	092600	28420084	951	952	952	951	5
705	20240926	092500	28415325	957	957	957	957	0
706	20240926	092400	28415325	957	957	957	957	12
707	20240926	092300	28403841	953	953	953	953	0
708	20240926	092200	28403841	953	953	953	953	0
709	20240926	092100	28403841	953	957	957	953	5
710	20240926	092000	28399066	957	957	957	957	8
711	20240926	091900	28391410	958	958	958	958	0
712	20240926	091800	28391410	958	953	958	953	27
713	20240926	091700	28365660	953	953	953	953	1247
714	20240926	091600	27177269	953	953	953	953	0
715	20240926	091500	27177269	953	953	953	953	0
716	20240926	091400	27177269	953	953	953	953	13
717	20240926	091300	27164880	952	948	952	933	4168
718	20240926	091200	23266128	946	946	946	935	3339
719	20240926	091100	20119846	945	956	972	945	7284
720	20240926	091000	13217411	955	954	955	945	5046
721	20240926	090900	8424999	952	963	973	952	6463
722	20240926	090800	2234049	973	966	973	966	55
723	20240926	090700	2180598	955	957	957	955	1008
724	20240926	090600	1217787	955	955	955	955	0
725	20240926	090500	1217787	955	967	967	955	1201
726	20240926	090400	66291	967	967	967	967	1
727	20240926	090300	65324	974	974	974	974	1
728	20240926	090200	64350	975	975	975	975	0
729	20240926	090100	64350	975	975	975	975	0
730	20240926	090000	64350	975	975	975	975	66