KissMeData/225590/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204800	41638155	915	915	915	915	2962
3	20240926	204700	41638155	915	915	915	915	0
4	20240926	204600	41638155	915	915	915	915	0
5	20240926	204500	41638155	915	915	915	915	0
6	20240926	204400	41638155	915	915	915	915	0
7	20240926	204300	41638155	915	915	915	915	0
8	20240926	204200	41638155	915	915	915	915	0
9	20240926	204100	41638155	915	915	915	915	0
10	20240926	204000	41638155	915	915	915	915	0
11	20240926	203900	41638155	915	915	915	915	0
12	20240926	203800	41638155	915	915	915	915	0
13	20240926	203700	41638155	915	915	915	915	0
14	20240926	203600	41638155	915	915	915	915	0
15	20240926	203500	41638155	915	915	915	915	0
16	20240926	203400	41638155	915	915	915	915	0
17	20240926	203300	41638155	915	915	915	915	0
18	20240926	203200	41638155	915	915	915	915	0
19	20240926	203100	41638155	915	915	915	915	0
20	20240926	203000	41638155	915	915	915	915	0
21	20240926	202900	41638155	915	915	915	915	0
22	20240926	202800	41638155	915	915	915	915	0
23	20240926	202700	41638155	915	915	915	915	0
24	20240926	202600	41638155	915	915	915	915	0
25	20240926	202500	41638155	915	915	915	915	0
26	20240926	202400	41638155	915	915	915	915	0
27	20240926	202300	41638155	915	915	915	915	0
28	20240926	202200	41638155	915	915	915	915	0
29	20240926	202100	41638155	915	915	915	915	0
30	20240926	202000	41638155	915	915	915	915	0
31	20240926	201900	41638155	915	915	915	915	0
32	20240926	201800	41638155	915	915	915	915	2962
33	20240926	201700	41638155	915	915	915	915	0
34	20240926	201600	41638155	915	915	915	915	0
35	20240926	201500	41638155	915	915	915	915	0
36	20240926	201400	41638155	915	915	915	915	0
37	20240926	201300	41638155	915	915	915	915	0
38	20240926	201200	41638155	915	915	915	915	0
39	20240926	201100	41638155	915	915	915	915	0
40	20240926	201000	41638155	915	915	915	915	0
41	20240926	200900	41638155	915	915	915	915	0
42	20240926	200800	41638155	915	915	915	915	0
43	20240926	200700	41638155	915	915	915	915	0
44	20240926	200600	41638155	915	915	915	915	0
45	20240926	200500	41638155	915	915	915	915	0
46	20240926	200400	41638155	915	915	915	915	0
47	20240926	200300	41638155	915	915	915	915	0
48	20240926	200200	41638155	915	915	915	915	0
49	20240926	200100	41638155	915	915	915	915	0
50	20240926	200000	41638155	915	915	915	915	0
51	20240926	195900	41638155	915	915	915	915	0
52	20240926	195800	41638155	915	915	915	915	0
53	20240926	195700	41638155	915	915	915	915	0
54	20240926	195600	41638155	915	915	915	915	0
55	20240926	195500	41638155	915	915	915	915	0
56	20240926	195400	41638155	915	915	915	915	0
57	20240926	195300	41638155	915	915	915	915	0
58	20240926	195200	41638155	915	915	915	915	0
59	20240926	195100	41638155	915	915	915	915	0
60	20240926	195000	41638155	915	915	915	915	0
61	20240926	194900	41638155	915	915	915	915	0
62	20240926	194800	41638155	915	915	915	915	2962
63	20240926	194700	41638155	915	915	915	915	0
64	20240926	194600	41638155	915	915	915	915	0
65	20240926	194500	41638155	915	915	915	915	0
66	20240926	194400	41638155	915	915	915	915	0
67	20240926	194300	41638155	915	915	915	915	0
68	20240926	194200	41638155	915	915	915	915	0
69	20240926	194100	41638155	915	915	915	915	0
70	20240926	194000	41638155	915	915	915	915	0
71	20240926	193900	41638155	915	915	915	915	0
72	20240926	193800	41638155	915	915	915	915	0
73	20240926	193700	41638155	915	915	915	915	0
74	20240926	193600	41638155	915	915	915	915	0
75	20240926	193500	41638155	915	915	915	915	0
76	20240926	193400	41638155	915	915	915	915	0
77	20240926	193300	41638155	915	915	915	915	0
78	20240926	193200	41638155	915	915	915	915	0
79	20240926	193100	41638155	915	915	915	915	0
80	20240926	193000	41638155	915	915	915	915	0
81	20240926	192900	41638155	915	915	915	915	0
82	20240926	192800	41638155	915	915	915	915	0
83	20240926	192700	41638155	915	915	915	915	0
84	20240926	192600	41638155	915	915	915	915	0
85	20240926	192500	41638155	915	915	915	915	0
86	20240926	192400	41638155	915	915	915	915	0
87	20240926	192300	41638155	915	915	915	915	0
88	20240926	192200	41638155	915	915	915	915	0
89	20240926	192100	41638155	915	915	915	915	0
90	20240926	192000	41638155	915	915	915	915	0
91	20240926	191900	41638155	915	915	915	915	0
92	20240926	191800	41638155	915	915	915	915	2962
93	20240926	191700	41638155	915	915	915	915	0
94	20240926	191600	41638155	915	915	915	915	0
95	20240926	191500	41638155	915	915	915	915	0
96	20240926	191400	41638155	915	915	915	915	0
97	20240926	191300	41638155	915	915	915	915	0
98	20240926	191200	41638155	915	915	915	915	0
99	20240926	191100	41638155	915	915	915	915	0
100	20240926	191000	41638155	915	915	915	915	0
101	20240926	190900	41638155	915	915	915	915	0
102	20240926	190800	41638155	915	915	915	915	0
103	20240926	190700	41638155	915	915	915	915	0
104	20240926	190600	41638155	915	915	915	915	0
105	20240926	190500	41638155	915	915	915	915	0
106	20240926	190400	41638155	915	915	915	915	0
107	20240926	190300	41638155	915	915	915	915	0
108	20240926	190200	41638155	915	915	915	915	0
109	20240926	190100	41638155	915	915	915	915	0
110	20240926	190000	41638155	915	915	915	915	0
111	20240926	185900	41638155	915	915	915	915	0
112	20240926	185800	41638155	915	915	915	915	0
113	20240926	185700	41638155	915	915	915	915	0
114	20240926	185600	41638155	915	915	915	915	0
115	20240926	185500	41638155	915	915	915	915	0
116	20240926	185400	41638155	915	915	915	915	0
117	20240926	185300	41638155	915	915	915	915	0
118	20240926	185200	41638155	915	915	915	915	0
119	20240926	185100	41638155	915	915	915	915	0
120	20240926	185000	41638155	915	915	915	915	0
121	20240926	184900	41638155	915	915	915	915	0
122	20240926	184800	41638155	915	915	915	915	2962
123	20240926	184700	41638155	915	915	915	915	0
124	20240926	184600	41638155	915	915	915	915	0
125	20240926	184500	41638155	915	915	915	915	0
126	20240926	184400	41638155	915	915	915	915	0
127	20240926	184300	41638155	915	915	915	915	0
128	20240926	184200	41638155	915	915	915	915	0
129	20240926	184100	41638155	915	915	915	915	0
130	20240926	184000	41638155	915	915	915	915	0
131	20240926	183900	41638155	915	915	915	915	0
132	20240926	183800	41638155	915	915	915	915	0
133	20240926	183700	41638155	915	915	915	915	0
134	20240926	183600	41638155	915	915	915	915	0
135	20240926	183500	41638155	915	915	915	915	0
136	20240926	183400	41638155	915	915	915	915	0
137	20240926	183300	41638155	915	915	915	915	0
138	20240926	183200	41638155	915	915	915	915	0
139	20240926	183100	41638155	915	915	915	915	0
140	20240926	183000	41638155	915	915	915	915	0
141	20240926	182900	41638155	915	915	915	915	0
142	20240926	182800	41638155	915	915	915	915	0
143	20240926	182700	41638155	915	915	915	915	0
144	20240926	182600	41638155	915	915	915	915	0
145	20240926	182500	41638155	915	915	915	915	0
146	20240926	182400	41638155	915	915	915	915	0
147	20240926	182300	41638155	915	915	915	915	0
148	20240926	182200	41638155	915	915	915	915	0
149	20240926	182100	41638155	915	915	915	915	0
150	20240926	182000	41638155	915	915	915	915	0
151	20240926	181900	41638155	915	915	915	915	0
152	20240926	181800	41638155	915	915	915	915	2962
153	20240926	181700	41638155	915	915	915	915	0
154	20240926	181600	41638155	915	915	915	915	0
155	20240926	181500	41638155	915	915	915	915	0
156	20240926	181400	41638155	915	915	915	915	0
157	20240926	181300	41638155	915	915	915	915	0
158	20240926	181200	41638155	915	915	915	915	0
159	20240926	181100	41638155	915	915	915	915	0
160	20240926	181000	41638155	915	915	915	915	0
161	20240926	180900	41638155	915	915	915	915	0
162	20240926	180800	41638155	915	915	915	915	0
163	20240926	180700	41638155	915	915	915	915	0
164	20240926	180600	41638155	915	915	915	915	0
165	20240926	180500	41638155	915	915	915	915	0
166	20240926	180400	41638155	915	915	915	915	0
167	20240926	180300	41638155	915	915	915	915	0
168	20240926	180200	41638155	915	915	915	915	0
169	20240926	180100	41638155	915	915	915	915	0
170	20240926	180000	41638155	915	915	915	915	0
171	20240926	175900	41638155	915	915	915	915	0
172	20240926	175800	41638155	915	915	915	915	0
173	20240926	175700	41638155	915	915	915	915	0
174	20240926	175600	41638155	915	915	915	915	0
175	20240926	175500	41638155	915	915	915	915	0
176	20240926	175400	41638155	915	915	915	915	0
177	20240926	175300	41638155	915	915	915	915	0
178	20240926	175200	41638155	915	915	915	915	0
179	20240926	175100	41638155	915	915	915	915	0
180	20240926	175000	41638155	915	915	915	915	0
181	20240926	174900	41638155	915	915	915	915	0
182	20240926	174800	41638155	915	915	915	915	2962
183	20240926	174700	41638155	915	915	915	915	0
184	20240926	174600	41638155	915	915	915	915	0
185	20240926	174500	41638155	915	915	915	915	0
186	20240926	174400	41638155	915	915	915	915	0
187	20240926	174300	41638155	915	915	915	915	0
188	20240926	174200	41638155	915	915	915	915	0
189	20240926	174100	41638155	915	915	915	915	0
190	20240926	174000	41638155	915	915	915	915	0
191	20240926	173900	41638155	915	915	915	915	0
192	20240926	173800	41638155	915	915	915	915	0
193	20240926	173700	41638155	915	915	915	915	0
194	20240926	173600	41638155	915	915	915	915	0
195	20240926	173500	41638155	915	915	915	915	0
196	20240926	173400	41638155	915	915	915	915	0
197	20240926	173300	41638155	915	915	915	915	0
198	20240926	173200	41638155	915	915	915	915	0
199	20240926	173100	41638155	915	915	915	915	0
200	20240926	173000	41638155	915	915	915	915	0
201	20240926	172900	41638155	915	915	915	915	0
202	20240926	172800	41638155	915	915	915	915	0
203	20240926	172700	41638155	915	915	915	915	0
204	20240926	172600	41638155	915	915	915	915	0
205	20240926	172500	41638155	915	915	915	915	0
206	20240926	172400	41638155	915	915	915	915	0
207	20240926	172300	41638155	915	915	915	915	0
208	20240926	172200	41638155	915	915	915	915	0
209	20240926	172100	41638155	915	915	915	915	0
210	20240926	172000	41638155	915	915	915	915	0
211	20240926	171900	41638155	915	915	915	915	0
212	20240926	171800	41638155	915	915	915	915	2962
213	20240926	171700	41638155	915	915	915	915	0
214	20240926	171600	41638155	915	915	915	915	0
215	20240926	171500	41638155	915	915	915	915	0
216	20240926	171400	41638155	915	915	915	915	0
217	20240926	171300	41638155	915	915	915	915	0
218	20240926	171200	41638155	915	915	915	915	0
219	20240926	171100	41638155	915	915	915	915	0
220	20240926	171000	41638155	915	915	915	915	0
221	20240926	170900	41638155	915	915	915	915	0
222	20240926	170800	41638155	915	915	915	915	0
223	20240926	170700	41638155	915	915	915	915	0
224	20240926	170600	41638155	915	915	915	915	0
225	20240926	170500	41638155	915	915	915	915	0
226	20240926	170400	41638155	915	915	915	915	0
227	20240926	170300	41638155	915	915	915	915	0
228	20240926	170200	41638155	915	915	915	915	0
229	20240926	170100	41638155	915	915	915	915	0
230	20240926	170000	41638155	915	915	915	915	0
231	20240926	165900	41638155	915	915	915	915	0
232	20240926	165800	41638155	915	915	915	915	0
233	20240926	165700	41638155	915	915	915	915	0
234	20240926	165600	41638155	915	915	915	915	0
235	20240926	165500	41638155	915	915	915	915	0
236	20240926	165400	41638155	915	915	915	915	0
237	20240926	165300	41638155	915	915	915	915	0
238	20240926	165200	41638155	915	915	915	915	0
239	20240926	165100	41638155	915	915	915	915	0
240	20240926	165000	41638155	915	915	915	915	0
241	20240926	164900	41638155	915	915	915	915	0
242	20240926	164800	41638155	915	915	915	915	2962
243	20240926	164700	41638155	915	915	915	915	0
244	20240926	164600	41638155	915	915	915	915	0
245	20240926	164500	41638155	915	915	915	915	0
246	20240926	164400	41638155	915	915	915	915	0
247	20240926	164300	41638155	915	915	915	915	0
248	20240926	164200	41638155	915	915	915	915	0
249	20240926	164100	41638155	915	915	915	915	0
250	20240926	164000	41638155	915	915	915	915	0
251	20240926	163900	41638155	915	915	915	915	0
252	20240926	163800	41638155	915	915	915	915	0
253	20240926	163700	41638155	915	915	915	915	0
254	20240926	163600	41638155	915	915	915	915	0
255	20240926	163500	41638155	915	915	915	915	0
256	20240926	163400	41638155	915	915	915	915	0
257	20240926	163300	41638155	915	915	915	915	0
258	20240926	163200	41638155	915	915	915	915	0
259	20240926	163100	41638155	915	915	915	915	0
260	20240926	163000	41638155	915	915	915	915	0
261	20240926	162900	41638155	915	915	915	915	0
262	20240926	162800	41638155	915	915	915	915	0
263	20240926	162700	41638155	915	915	915	915	0
264	20240926	162600	41638155	915	915	915	915	0
265	20240926	162500	41638155	915	915	915	915	0
266	20240926	162400	41638155	915	915	915	915	0
267	20240926	162300	41638155	915	915	915	915	0
268	20240926	162200	41638155	915	915	915	915	0
269	20240926	162100	41638155	915	915	915	915	0
270	20240926	162000	41638155	915	915	915	915	0
271	20240926	161900	41638155	915	915	915	915	0
272	20240926	161800	41638155	915	915	915	915	2962
273	20240926	161700	41638155	915	915	915	915	0
274	20240926	161600	41638155	915	915	915	915	0
275	20240926	161500	41638155	915	915	915	915	0
276	20240926	161400	41638155	915	915	915	915	0
277	20240926	161300	41638155	915	915	915	915	0
278	20240926	161200	41638155	915	915	915	915	0
279	20240926	161100	41638155	915	915	915	915	0
280	20240926	161000	41638155	915	915	915	915	0
281	20240926	160900	41638155	915	915	915	915	0
282	20240926	160800	41638155	915	915	915	915	0
283	20240926	160700	41638155	915	915	915	915	0
284	20240926	160600	41638155	915	915	915	915	0
285	20240926	160500	41638155	915	915	915	915	0
286	20240926	160400	41638155	915	915	915	915	0
287	20240926	160300	41638155	915	915	915	915	0
288	20240926	160200	41638155	915	915	915	915	0
289	20240926	160100	41638155	915	915	915	915	0
290	20240926	160000	41638155	915	915	915	915	0
291	20240926	155900	41638155	915	915	915	915	0
292	20240926	155800	41638155	915	915	915	915	0
293	20240926	155700	41638155	915	915	915	915	0
294	20240926	155600	41638155	915	915	915	915	0
295	20240926	155500	41638155	915	915	915	915	0
296	20240926	155400	41638155	915	915	915	915	0
297	20240926	155300	41638155	915	915	915	915	0
298	20240926	155200	41638155	915	915	915	915	0
299	20240926	155100	41638155	915	915	915	915	0
300	20240926	155000	41638155	915	915	915	915	0
301	20240926	154900	41638155	915	915	915	915	0
302	20240926	154800	41638155	915	915	915	915	2962
303	20240926	154700	41638155	915	915	915	915	0
304	20240926	154600	41638155	915	915	915	915	0
305	20240926	154500	41638155	915	915	915	915	0
306	20240926	154400	41638155	915	915	915	915	0
307	20240926	154300	41638155	915	915	915	915	0
308	20240926	154200	41638155	915	915	915	915	0
309	20240926	154100	41638155	915	915	915	915	0
310	20240926	154000	41638155	915	915	915	915	0
311	20240926	153900	41638155	915	915	915	915	0
312	20240926	153800	41638155	915	915	915	915	0
313	20240926	153700	41638155	915	915	915	915	0
314	20240926	153600	41638155	915	915	915	915	0
315	20240926	153500	41638155	915	915	915	915	0
316	20240926	153400	41638155	915	915	915	915	0
317	20240926	153300	41638155	915	915	915	915	0
318	20240926	153200	41638155	915	915	915	915	0
319	20240926	153100	41638155	915	915	915	915	0
320	20240926	153000	41638155	915	915	915	915	2962
321	20240926	152900	38927925	921	921	921	921	0
322	20240926	152800	38927925	921	921	921	921	0
323	20240926	152700	38927925	921	921	921	921	0
324	20240926	152600	38927925	921	921	921	921	0
325	20240926	152500	38927925	921	921	921	921	0
326	20240926	152400	38927925	921	921	921	921	0
327	20240926	152300	38927925	921	921	921	921	0
328	20240926	152200	38927925	921	921	921	921	0
329	20240926	152100	38927925	921	921	921	921	0
330	20240926	152000	38927925	921	921	921	921	0
331	20240926	151900	38927925	921	914	921	914	1032
332	20240926	151800	37984537	914	914	914	914	0
333	20240926	151700	37984537	914	914	914	914	0
334	20240926	151600	37984537	914	914	914	914	0
335	20240926	151500	37984537	914	914	914	914	42
336	20240926	151400	37946149	910	913	914	910	1477
337	20240926	151300	36600742	913	911	913	910	5171
338	20240926	151200	31894850	913	913	913	913	0
339	20240926	151100	31894850	913	912	913	912	94
340	20240926	151000	31809080	913	913	913	913	42
341	20240926	150900	31770734	916	916	916	916	0
342	20240926	150800	31770734	916	921	921	910	5854
343	20240926	150700	26409621	921	921	921	921	0
344	20240926	150600	26409621	921	921	921	921	0
345	20240926	150500	26409621	921	921	921	921	0
346	20240926	150400	26409621	921	921	921	921	0
347	20240926	150300	26409621	921	921	921	921	0
348	20240926	150200	26409621	921	921	921	921	101
349	20240926	150100	26316600	921	921	921	921	3
350	20240926	150000	26313837	923	921	923	921	16
351	20240926	145900	26299075	919	919	919	919	0
352	20240926	145800	26299075	919	919	919	919	2
353	20240926	145700	26297237	916	916	916	916	565
354	20240926	145600	25779697	916	918	918	916	1110
355	20240926	145500	24762321	918	918	918	918	325
356	20240926	145400	24463971	924	924	924	924	0
357	20240926	145300	24463971	924	924	924	924	0
358	20240926	145200	24463971	924	924	924	924	0
359	20240926	145100	24463971	924	924	924	924	0
360	20240926	145000	24463971	924	924	924	924	0
361	20240926	144900	24463971	924	924	924	924	0
362	20240926	144800	24463971	924	924	924	924	0
363	20240926	144700	24463971	924	924	924	924	1
364	20240926	144600	24463047	920	920	920	920	535
365	20240926	144500	23970847	920	920	920	920	54
366	20240926	144400	23921167	920	919	920	918	1136
367	20240926	144300	22877614	920	920	920	920	1
368	20240926	144200	22876694	919	919	919	919	0
369	20240926	144100	22876694	919	920	920	919	800
370	20240926	144000	22141388	921	921	921	921	0
371	20240926	143900	22141388	921	921	921	921	0
372	20240926	143800	22141388	921	921	921	921	0
373	20240926	143700	22141388	921	921	921	921	0
374	20240926	143600	22141388	921	921	921	921	0
375	20240926	143500	22141388	921	921	921	921	0
376	20240926	143400	22141388	921	921	921	921	1
377	20240926	143300	22140467	922	922	922	922	1
378	20240926	143200	22139545	921	921	921	921	1
379	20240926	143100	22138624	923	923	923	923	0
380	20240926	143000	22138624	923	923	923	923	0
381	20240926	142900	22138624	923	923	923	923	0
382	20240926	142800	22138624	923	923	923	923	0
383	20240926	142700	22138624	923	923	923	923	0
384	20240926	142600	22138624	923	923	923	923	0
385	20240926	142500	22138624	923	923	923	923	0
386	20240926	142400	22138624	923	923	923	923	0
387	20240926	142300	22138624	923	923	923	923	0
388	20240926	142200	22138624	923	923	923	923	500
389	20240926	142100	21677124	924	924	924	924	0
390	20240926	142000	21677124	924	924	924	924	1
391	20240926	141900	21676200	920	919	920	919	8
392	20240926	141800	21668844	919	916	919	916	3
393	20240926	141700	21666093	919	919	919	919	0
394	20240926	141600	21666093	919	919	919	919	0
395	20240926	141500	21666093	919	919	919	919	0
396	20240926	141400	21666093	919	919	919	919	0
397	20240926	141300	21666093	919	919	919	919	0
398	20240926	141200	21666093	919	919	919	919	0
399	20240926	141100	21666093	919	919	919	919	0
400	20240926	141000	21666093	919	919	919	919	0
401	20240926	140900	21666093	919	919	919	919	0
402	20240926	140800	21666093	919	919	919	919	2
403	20240926	140700	21664255	919	919	919	919	0
404	20240926	140600	21664255	919	919	919	919	0
405	20240926	140500	21664255	919	919	919	919	0
406	20240926	140400	21664255	919	919	919	919	0
407	20240926	140300	21664255	919	919	919	919	0
408	20240926	140200	21664255	919	919	919	919	1
409	20240926	140100	21663336	919	919	919	919	0
410	20240926	140000	21663336	919	919	919	919	0
411	20240926	135900	21663336	919	919	919	919	222
412	20240926	135800	21459318	916	923	923	916	1120
413	20240926	135700	20430232	922	924	925	922	971
414	20240926	135600	19532874	922	922	922	922	1
415	20240926	135500	19531952	923	923	923	923	331
416	20240926	135400	19226439	923	923	924	923	16
417	20240926	135300	19211660	931	922	931	922	4141
418	20240926	135200	15364958	923	923	923	923	1
419	20240926	135100	15364035	922	922	922	922	0
420	20240926	135000	15364035	922	922	922	922	0
421	20240926	134900	15364035	922	922	922	922	0
422	20240926	134800	15364035	922	922	922	922	0
423	20240926	134700	15364035	922	922	922	922	0
424	20240926	134600	15364035	922	922	922	922	0
425	20240926	134500	15364035	922	922	922	922	0
426	20240926	134400	15364035	922	922	922	922	0
427	20240926	134300	15364035	922	922	922	922	118
428	20240926	134200	15255239	922	922	922	922	0
429	20240926	134100	15255239	922	922	922	922	0
430	20240926	134000	15255239	922	922	922	922	0
431	20240926	133900	15255239	922	922	922	922	0
432	20240926	133800	15255239	922	922	922	922	0
433	20240926	133700	15255239	922	922	922	922	150
434	20240926	133600	15116939	926	926	926	926	0
435	20240926	133500	15116939	926	926	926	926	0
436	20240926	133400	15116939	926	926	926	926	0
437	20240926	133300	15116939	926	926	926	926	0
438	20240926	133200	15116939	926	926	926	926	0
439	20240926	133100	15116939	926	922	926	922	1084
440	20240926	133000	14114333	922	922	922	922	0
441	20240926	132900	14114333	922	922	922	922	0
442	20240926	132800	14114333	922	922	922	922	0
443	20240926	132700	14114333	922	922	922	922	0
444	20240926	132600	14114333	922	922	922	922	0
445	20240926	132500	14114333	922	922	922	922	0
446	20240926	132400	14114333	922	922	922	922	1
447	20240926	132300	14113411	919	919	919	919	0
448	20240926	132200	14113411	919	919	919	919	0
449	20240926	132100	14113411	919	919	919	919	0
450	20240926	132000	14113411	919	919	919	919	0
451	20240926	131900	14113411	919	919	919	919	0
452	20240926	131800	14113411	919	919	919	919	0
453	20240926	131700	14113411	919	919	919	919	0
454	20240926	131600	14113411	919	919	919	919	0
455	20240926	131500	14113411	919	919	921	919	118
456	20240926	131400	14004751	919	919	919	919	64
457	20240926	131300	13945935	919	919	919	919	0
458	20240926	131200	13945935	919	919	919	919	9
459	20240926	131100	13937664	921	921	921	921	0
460	20240926	131000	13937664	921	921	921	921	0
461	20240926	130900	13937664	921	921	921	921	0
462	20240926	130800	13937664	921	921	921	921	0
463	20240926	130700	13937664	921	921	921	921	0
464	20240926	130600	13937664	921	921	921	921	0
465	20240926	130500	13937664	921	921	921	921	0
466	20240926	130400	13937664	921	921	921	921	0
467	20240926	130300	13937664	921	921	921	921	0
468	20240926	130200	13937664	921	921	921	921	0
469	20240926	130100	13937664	921	924	924	918	1789
470	20240926	130000	12292373	921	921	921	921	388
471	20240926	125900	11935025	921	919	921	919	1090
472	20240926	125800	10931581	919	919	919	919	0
473	20240926	125700	10931581	919	919	919	919	76
474	20240926	125600	10861737	918	918	918	918	0
475	20240926	125500	10861737	918	918	918	918	0
476	20240926	125400	10861737	918	918	918	918	0
477	20240926	125300	10861737	918	918	920	918	9
478	20240926	125200	10853465	920	920	920	920	0
479	20240926	125100	10853465	920	920	920	920	0
480	20240926	125000	10853465	920	920	920	920	0
481	20240926	124900	10853465	920	920	920	920	4
482	20240926	124800	10849785	917	917	917	917	0
483	20240926	124700	10849785	917	917	917	917	0
484	20240926	124600	10849785	917	917	917	917	0
485	20240926	124500	10849785	917	917	917	917	0
486	20240926	124400	10849785	917	917	917	917	0
487	20240926	124300	10849785	917	917	917	917	0
488	20240926	124200	10849785	917	917	917	917	0
489	20240926	124100	10849785	917	917	917	917	4
490	20240926	124000	10846117	920	920	920	920	0
491	20240926	123900	10846117	920	917	920	917	22
492	20240926	123800	10825910	920	917	920	917	390
493	20240926	123700	10468259	917	917	917	917	372
494	20240926	123600	10127135	917	917	917	917	0
495	20240926	123500	10127135	917	917	917	917	0
496	20240926	123400	10127135	917	917	917	917	0
497	20240926	123300	10127135	917	917	917	917	0
498	20240926	123200	10127135	917	917	917	917	251
499	20240926	123100	9896968	917	917	917	917	0
500	20240926	123000	9896968	917	917	917	917	0
501	20240926	122900	9896968	917	917	917	917	0
502	20240926	122800	9896968	917	917	917	917	0
503	20240926	122700	9896968	917	917	917	917	0
504	20240926	122600	9896968	917	917	917	917	0
505	20240926	122500	9896968	917	917	917	917	0
506	20240926	122400	9896968	917	917	917	917	0
507	20240926	122300	9896968	917	917	917	917	0
508	20240926	122200	9896968	917	917	917	917	0
509	20240926	122100	9896968	917	917	917	917	0
510	20240926	122000	9896968	917	917	917	917	0
511	20240926	121900	9896968	917	917	917	917	0
512	20240926	121800	9896968	917	917	917	917	0
513	20240926	121700	9896968	917	917	917	917	30
514	20240926	121600	9869458	917	917	917	917	220
515	20240926	121500	9667718	920	920	920	920	0
516	20240926	121400	9667718	920	920	920	920	0
517	20240926	121300	9667718	920	920	920	920	0
518	20240926	121200	9667718	920	920	920	920	0
519	20240926	121100	9667718	920	920	920	920	0
520	20240926	121000	9667718	920	920	920	920	0
521	20240926	120900	9667718	920	920	920	920	0
522	20240926	120800	9667718	920	920	920	920	0
523	20240926	120700	9667718	920	920	920	920	0
524	20240926	120600	9667718	920	920	920	920	0
525	20240926	120500	9667718	920	920	920	920	0
526	20240926	120400	9667718	920	920	920	920	0
527	20240926	120300	9667718	920	920	920	920	0
528	20240926	120200	9667718	920	920	920	920	0
529	20240926	120100	9667718	920	920	920	920	0
530	20240926	120000	9667718	920	920	920	920	0
531	20240926	115900	9667718	920	920	920	920	0
532	20240926	115800	9667718	920	920	920	920	0
533	20240926	115700	9667718	920	920	920	920	0
534	20240926	115600	9667718	920	920	920	920	0
535	20240926	115500	9667718	920	919	920	919	161
536	20240926	115400	9519600	920	918	920	918	502
537	20240926	115300	9058760	920	920	920	920	0
538	20240926	115200	9058760	920	920	920	920	100
539	20240926	115100	8966760	920	920	920	920	0
540	20240926	115000	8966760	920	920	920	920	0
541	20240926	114900	8966760	920	920	920	920	0
542	20240926	114800	8966760	920	920	920	920	0
543	20240926	114700	8966760	920	920	920	920	100
544	20240926	114600	8874760	921	921	921	921	0
545	20240926	114500	8874760	921	921	921	921	0
546	20240926	114400	8874760	921	921	921	921	0
547	20240926	114300	8874760	921	921	921	921	0
548	20240926	114200	8874760	921	921	921	921	0
549	20240926	114100	8874760	921	921	921	921	0
550	20240926	114000	8874760	921	921	921	921	0
551	20240926	113900	8874760	921	921	921	921	0
552	20240926	113800	8874760	921	921	921	921	0
553	20240926	113700	8874760	921	921	921	921	0
554	20240926	113600	8874760	921	921	921	921	0
555	20240926	113500	8874760	921	921	921	921	0
556	20240926	113400	8874760	921	921	921	921	0
557	20240926	113300	8874760	921	921	921	921	233
558	20240926	113200	8660167	920	920	920	920	103
559	20240926	113100	8565407	921	921	921	921	0
560	20240926	113000	8565407	921	921	921	921	0
561	20240926	112900	8565407	921	921	921	921	0
562	20240926	112800	8565407	921	921	921	921	0
563	20240926	112700	8565407	921	920	921	920	502
564	20240926	112600	8103563	920	920	920	920	653
565	20240926	112500	7502803	918	918	918	918	266
566	20240926	112400	7258615	920	915	920	915	6
567	20240926	112300	7253110	919	919	919	919	0
568	20240926	112200	7253110	919	919	919	919	0
569	20240926	112100	7253110	919	919	919	919	10
570	20240926	112000	7243920	919	919	919	917	51
571	20240926	111900	7197073	918	918	918	918	0
572	20240926	111800	7197073	918	918	918	918	0
573	20240926	111700	7197073	918	918	918	918	0
574	20240926	111600	7197073	918	918	918	918	0
575	20240926	111500	7197073	918	918	918	918	0
576	20240926	111400	7197073	918	918	918	918	0
577	20240926	111300	7197073	918	918	918	918	0
578	20240926	111200	7197073	918	918	918	918	0
579	20240926	111100	7197073	918	918	918	918	0
580	20240926	111000	7197073	918	918	918	913	7
581	20240926	110900	7190657	913	913	918	913	39
582	20240926	110800	7154960	918	918	919	913	38
583	20240926	110700	7120162	913	918	918	913	30
584	20240926	110600	7092697	913	918	918	913	34
585	20240926	110500	7061570	913	917	918	913	48
586	20240926	110400	7017635	913	918	918	913	30
587	20240926	110300	6990179	912	913	913	912	198
588	20240926	110200	6809582	920	920	920	920	0
589	20240926	110100	6809582	920	916	920	912	1849
590	20240926	110000	5122418	916	919	920	916	211
591	20240926	105900	4928530	915	915	915	915	1
592	20240926	105800	4927615	917	917	917	917	0
593	20240926	105700	4927615	917	915	917	915	9
594	20240926	105600	4919368	920	920	920	920	0
595	20240926	105500	4919368	920	920	920	920	0
596	20240926	105400	4919368	920	920	920	920	0
597	20240926	105300	4919368	920	920	920	920	0
598	20240926	105200	4919368	920	920	920	920	0
599	20240926	105100	4919368	920	917	920	917	54
600	20240926	105000	4869820	917	917	917	917	0
601	20240926	104900	4869820	917	917	917	917	0
602	20240926	104800	4869820	917	917	917	917	0
603	20240926	104700	4869820	917	917	917	917	0
604	20240926	104600	4869820	917	917	917	917	0
605	20240926	104500	4869820	917	920	920	917	5
606	20240926	104400	4865223	917	916	917	915	439
607	20240926	104300	4463145	920	920	920	920	0
608	20240926	104200	4463145	920	920	920	920	0
609	20240926	104100	4463145	920	918	920	918	52
610	20240926	104000	4415353	916	916	916	916	4
611	20240926	103900	4411689	920	920	920	920	0
612	20240926	103800	4411689	920	920	920	920	0
613	20240926	103700	4411689	920	920	920	920	0
614	20240926	103600	4411689	920	918	920	918	32
615	20240926	103500	4382309	919	919	919	919	0
616	20240926	103400	4382309	919	919	919	919	0
617	20240926	103300	4382309	919	919	919	919	0
618	20240926	103200	4382309	919	919	919	919	0
619	20240926	103100	4382309	919	919	919	919	0
620	20240926	103000	4382309	919	919	919	919	0
621	20240926	102900	4382309	919	919	919	919	0
622	20240926	102800	4382309	919	919	919	919	100
623	20240926	102700	4290409	920	920	920	920	0
624	20240926	102600	4290409	920	920	920	920	0
625	20240926	102500	4290409	920	918	920	918	513
626	20240926	102400	3818768	919	918	919	918	503
627	20240926	102300	3356617	916	916	916	916	0
628	20240926	102200	3356617	916	916	916	916	0
629	20240926	102100	3356617	916	916	916	916	0
630	20240926	102000	3356617	916	916	916	916	0
631	20240926	101900	3356617	916	916	916	916	0
632	20240926	101800	3356617	916	918	918	916	60
633	20240926	101700	3301549	918	918	918	918	0
634	20240926	101600	3301549	918	918	918	918	5
635	20240926	101500	3296959	919	919	919	919	0
636	20240926	101400	3296959	919	919	919	919	0
637	20240926	101300	3296959	919	919	919	919	0
638	20240926	101200	3296959	919	919	919	919	0
639	20240926	101100	3296959	919	919	919	919	0
640	20240926	101000	3296959	919	919	919	919	0
641	20240926	100900	3296959	919	919	919	919	0
642	20240926	100800	3296959	919	919	919	919	0
643	20240926	100700	3296959	919	919	919	919	0
644	20240926	100600	3296959	919	919	919	919	0
645	20240926	100500	3296959	919	919	919	919	25
646	20240926	100400	3273984	919	919	919	919	0
647	20240926	100300	3273984	919	919	919	919	241
648	20240926	100200	3052505	919	919	919	919	1
649	20240926	100100	3051586	919	919	919	919	0
650	20240926	100000	3051586	919	919	919	919	0
651	20240926	095900	3051586	919	917	919	917	62
652	20240926	095800	2994633	917	917	917	917	0
653	20240926	095700	2994633	917	917	917	917	0
654	20240926	095600	2994633	917	917	917	917	0
655	20240926	095500	2994633	917	917	917	917	0
656	20240926	095400	2994633	917	917	917	917	0
657	20240926	095300	2994633	917	917	917	917	0
658	20240926	095200	2994633	917	917	917	917	76
659	20240926	095100	2924941	917	917	917	917	54
660	20240926	095000	2875423	917	917	917	917	119
661	20240926	094900	2766300	918	918	918	918	0
662	20240926	094800	2766300	918	918	918	918	0
663	20240926	094700	2766300	918	918	918	918	0
664	20240926	094600	2766300	918	918	918	918	0
665	20240926	094500	2766300	918	918	918	918	0
666	20240926	094400	2766300	918	918	918	918	0
667	20240926	094300	2766300	918	918	918	918	0
668	20240926	094200	2766300	918	918	918	918	0
669	20240926	094100	2766300	918	918	918	918	1
670	20240926	094000	2765382	918	918	918	918	0
671	20240926	093900	2765382	918	918	918	918	2
672	20240926	093800	2763546	919	919	919	919	0
673	20240926	093700	2763546	919	919	919	919	0
674	20240926	093600	2763546	919	919	919	919	0
675	20240926	093500	2763546	919	919	919	919	0
676	20240926	093400	2763546	919	919	919	919	0
677	20240926	093300	2763546	919	919	919	919	0
678	20240926	093200	2763546	919	919	919	919	0
679	20240926	093100	2763546	919	919	919	919	0
680	20240926	093000	2763546	919	919	919	919	0
681	20240926	092900	2763546	919	919	919	919	0
682	20240926	092800	2763546	919	919	919	919	0
683	20240926	092700	2763546	919	915	919	915	3
684	20240926	092600	2760793	915	919	919	915	27
685	20240926	092500	2736035	915	919	919	915	26
686	20240926	092400	2712200	915	915	919	915	26
687	20240926	092300	2688370	918	915	919	915	29
688	20240926	092200	2661775	916	915	919	915	17
689	20240926	092100	2646197	920	920	920	920	0
690	20240926	092000	2646197	920	920	920	920	0
691	20240926	091900	2646197	920	920	920	920	0
692	20240926	091800	2646197	920	920	920	920	0
693	20240926	091700	2646197	920	920	920	920	0
694	20240926	091600	2646197	920	920	920	920	0
695	20240926	091500	2646197	920	920	920	920	0
696	20240926	091400	2646197	920	920	920	920	0
697	20240926	091300	2646197	920	920	920	920	0
698	20240926	091200	2646197	920	920	920	920	0
699	20240926	091100	2646197	920	920	920	920	0
700	20240926	091000	2646197	920	920	920	920	0
701	20240926	090900	2646197	920	920	920	920	1
702	20240926	090800	2645277	914	914	914	914	82
703	20240926	090700	2570329	920	920	920	920	0
704	20240926	090600	2570329	920	920	920	920	0
705	20240926	090500	2570329	920	920	920	920	0
706	20240926	090400	2570329	920	920	920	920	385
707	20240926	090300	2216129	920	920	920	920	1
708	20240926	090200	2215209	918	918	918	918	0
709	20240926	090100	2215209	918	918	918	918	0
710	20240926	090000	2215209	918	918	918	918	239