KissMeData/097780/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200800	56558355	905	905	905	905	3325
3	20240926	200700	56558355	905	905	905	905	0
4	20240926	200600	56558355	905	905	905	905	0
5	20240926	200500	56558355	905	905	905	905	0
6	20240926	200400	56558355	905	905	905	905	0
7	20240926	200300	56558355	905	905	905	905	0
8	20240926	200200	56558355	905	905	905	905	0
9	20240926	200100	56558355	905	905	905	905	0
10	20240926	200000	56558355	905	905	905	905	0
11	20240926	195900	56558355	905	905	905	905	0
12	20240926	195800	56558355	905	905	905	905	0
13	20240926	195700	56558355	905	905	905	905	0
14	20240926	195600	56558355	905	905	905	905	0
15	20240926	195500	56558355	905	905	905	905	0
16	20240926	195400	56558355	905	905	905	905	0
17	20240926	195300	56558355	905	905	905	905	0
18	20240926	195200	56558355	905	905	905	905	0
19	20240926	195100	56558355	905	905	905	905	0
20	20240926	195000	56558355	905	905	905	905	0
21	20240926	194900	56558355	905	905	905	905	0
22	20240926	194800	56558355	905	905	905	905	0
23	20240926	194700	56558355	905	905	905	905	0
24	20240926	194600	56558355	905	905	905	905	0
25	20240926	194500	56558355	905	905	905	905	0
26	20240926	194400	56558355	905	905	905	905	0
27	20240926	194300	56558355	905	905	905	905	0
28	20240926	194200	56558355	905	905	905	905	0
29	20240926	194100	56558355	905	905	905	905	0
30	20240926	194000	56558355	905	905	905	905	0
31	20240926	193900	56558355	905	905	905	905	0
32	20240926	193800	56558355	905	905	905	905	3325
33	20240926	193700	56558355	905	905	905	905	0
34	20240926	193600	56558355	905	905	905	905	0
35	20240926	193500	56558355	905	905	905	905	0
36	20240926	193400	56558355	905	905	905	905	0
37	20240926	193300	56558355	905	905	905	905	0
38	20240926	193200	56558355	905	905	905	905	0
39	20240926	193100	56558355	905	905	905	905	0
40	20240926	193000	56558355	905	905	905	905	0
41	20240926	192900	56558355	905	905	905	905	0
42	20240926	192800	56558355	905	905	905	905	0
43	20240926	192700	56558355	905	905	905	905	0
44	20240926	192600	56558355	905	905	905	905	0
45	20240926	192500	56558355	905	905	905	905	0
46	20240926	192400	56558355	905	905	905	905	0
47	20240926	192300	56558355	905	905	905	905	0
48	20240926	192200	56558355	905	905	905	905	0
49	20240926	192100	56558355	905	905	905	905	0
50	20240926	192000	56558355	905	905	905	905	0
51	20240926	191900	56558355	905	905	905	905	0
52	20240926	191800	56558355	905	905	905	905	0
53	20240926	191700	56558355	905	905	905	905	0
54	20240926	191600	56558355	905	905	905	905	0
55	20240926	191500	56558355	905	905	905	905	0
56	20240926	191400	56558355	905	905	905	905	0
57	20240926	191300	56558355	905	905	905	905	0
58	20240926	191200	56558355	905	905	905	905	0
59	20240926	191100	56558355	905	905	905	905	0
60	20240926	191000	56558355	905	905	905	905	0
61	20240926	190900	56558355	905	905	905	905	0
62	20240926	190800	56558355	905	905	905	905	3325
63	20240926	190700	56558355	905	905	905	905	0
64	20240926	190600	56558355	905	905	905	905	0
65	20240926	190500	56558355	905	905	905	905	0
66	20240926	190400	56558355	905	905	905	905	0
67	20240926	190300	56558355	905	905	905	905	0
68	20240926	190200	56558355	905	905	905	905	0
69	20240926	190100	56558355	905	905	905	905	0
70	20240926	190000	56558355	905	905	905	905	0
71	20240926	185900	56558355	905	905	905	905	0
72	20240926	185800	56558355	905	905	905	905	0
73	20240926	185700	56558355	905	905	905	905	0
74	20240926	185600	56558355	905	905	905	905	0
75	20240926	185500	56558355	905	905	905	905	0
76	20240926	185400	56558355	905	905	905	905	0
77	20240926	185300	56558355	905	905	905	905	0
78	20240926	185200	56558355	905	905	905	905	0
79	20240926	185100	56558355	905	905	905	905	0
80	20240926	185000	56558355	905	905	905	905	0
81	20240926	184900	56558355	905	905	905	905	0
82	20240926	184800	56558355	905	905	905	905	0
83	20240926	184700	56558355	905	905	905	905	0
84	20240926	184600	56558355	905	905	905	905	0
85	20240926	184500	56558355	905	905	905	905	0
86	20240926	184400	56558355	905	905	905	905	0
87	20240926	184300	56558355	905	905	905	905	0
88	20240926	184200	56558355	905	905	905	905	0
89	20240926	184100	56558355	905	905	905	905	0
90	20240926	184000	56558355	905	905	905	905	0
91	20240926	183900	56558355	905	905	905	905	0
92	20240926	183800	56558355	905	905	905	905	3325
93	20240926	183700	56558355	905	905	905	905	0
94	20240926	183600	56558355	905	905	905	905	0
95	20240926	183500	56558355	905	905	905	905	0
96	20240926	183400	56558355	905	905	905	905	0
97	20240926	183300	56558355	905	905	905	905	0
98	20240926	183200	56558355	905	905	905	905	0
99	20240926	183100	56558355	905	905	905	905	0
100	20240926	183000	56558355	905	905	905	905	0
101	20240926	182900	56558355	905	905	905	905	0
102	20240926	182800	56558355	905	905	905	905	0
103	20240926	182700	56558355	905	905	905	905	0
104	20240926	182600	56558355	905	905	905	905	0
105	20240926	182500	56558355	905	905	905	905	0
106	20240926	182400	56558355	905	905	905	905	0
107	20240926	182300	56558355	905	905	905	905	0
108	20240926	182200	56558355	905	905	905	905	0
109	20240926	182100	56558355	905	905	905	905	0
110	20240926	182000	56558355	905	905	905	905	0
111	20240926	181900	56558355	905	905	905	905	0
112	20240926	181800	56558355	905	905	905	905	0
113	20240926	181700	56558355	905	905	905	905	0
114	20240926	181600	56558355	905	905	905	905	0
115	20240926	181500	56558355	905	905	905	905	0
116	20240926	181400	56558355	905	905	905	905	0
117	20240926	181300	56558355	905	905	905	905	0
118	20240926	181200	56558355	905	905	905	905	0
119	20240926	181100	56558355	905	905	905	905	0
120	20240926	181000	56558355	905	905	905	905	0
121	20240926	180900	56558355	905	905	905	905	0
122	20240926	180800	56558355	905	905	905	905	3325
123	20240926	180700	56558355	905	905	905	905	0
124	20240926	180600	56558355	905	905	905	905	0
125	20240926	180500	56558355	905	905	905	905	0
126	20240926	180400	56558355	905	905	905	905	0
127	20240926	180300	56558355	905	905	905	905	0
128	20240926	180200	56558355	905	905	905	905	0
129	20240926	180100	56558355	905	905	905	905	0
130	20240926	180000	56558355	905	905	905	905	0
131	20240926	175900	56558355	905	905	905	905	0
132	20240926	175800	56558355	905	905	905	905	0
133	20240926	175700	56558355	905	905	905	905	0
134	20240926	175600	56558355	905	905	905	905	0
135	20240926	175500	56558355	905	905	905	905	0
136	20240926	175400	56558355	905	905	905	905	0
137	20240926	175300	56558355	905	905	905	905	0
138	20240926	175200	56558355	905	905	905	905	0
139	20240926	175100	56558355	905	905	905	905	0
140	20240926	175000	56558355	905	905	905	905	0
141	20240926	174900	56558355	905	905	905	905	0
142	20240926	174800	56558355	905	905	905	905	0
143	20240926	174700	56558355	905	905	905	905	0
144	20240926	174600	56558355	905	905	905	905	0
145	20240926	174500	56558355	905	905	905	905	0
146	20240926	174400	56558355	905	905	905	905	0
147	20240926	174300	56558355	905	905	905	905	0
148	20240926	174200	56558355	905	905	905	905	0
149	20240926	174100	56558355	905	905	905	905	0
150	20240926	174000	56558355	905	905	905	905	0
151	20240926	173900	56558355	905	905	905	905	0
152	20240926	173800	56558355	905	905	905	905	3325
153	20240926	173700	56558355	905	905	905	905	0
154	20240926	173600	56558355	905	905	905	905	0
155	20240926	173500	56558355	905	905	905	905	0
156	20240926	173400	56558355	905	905	905	905	0
157	20240926	173300	56558355	905	905	905	905	0
158	20240926	173200	56558355	905	905	905	905	0
159	20240926	173100	56558355	905	905	905	905	0
160	20240926	173000	56558355	905	905	905	905	0
161	20240926	172900	56558355	905	905	905	905	0
162	20240926	172800	56558355	905	905	905	905	0
163	20240926	172700	56558355	905	905	905	905	0
164	20240926	172600	56558355	905	905	905	905	0
165	20240926	172500	56558355	905	905	905	905	0
166	20240926	172400	56558355	905	905	905	905	0
167	20240926	172300	56558355	905	905	905	905	0
168	20240926	172200	56558355	905	905	905	905	0
169	20240926	172100	56558355	905	905	905	905	0
170	20240926	172000	56558355	905	905	905	905	0
171	20240926	171900	56558355	905	905	905	905	0
172	20240926	171800	56558355	905	905	905	905	0
173	20240926	171700	56558355	905	905	905	905	0
174	20240926	171600	56558355	905	905	905	905	0
175	20240926	171500	56558355	905	905	905	905	0
176	20240926	171400	56558355	905	905	905	905	0
177	20240926	171300	56558355	905	905	905	905	0
178	20240926	171200	56558355	905	905	905	905	0
179	20240926	171100	56558355	905	905	905	905	0
180	20240926	171000	56558355	905	905	905	905	0
181	20240926	170900	56558355	905	905	905	905	0
182	20240926	170800	56558355	905	905	905	905	3325
183	20240926	170700	56558355	905	905	905	905	0
184	20240926	170600	56558355	905	905	905	905	0
185	20240926	170500	56558355	905	905	905	905	0
186	20240926	170400	56558355	905	905	905	905	0
187	20240926	170300	56558355	905	905	905	905	0
188	20240926	170200	56558355	905	905	905	905	0
189	20240926	170100	56558355	905	905	905	905	0
190	20240926	170000	56558355	905	905	905	905	0
191	20240926	165900	56558355	905	905	905	905	0
192	20240926	165800	56558355	905	905	905	905	0
193	20240926	165700	56558355	905	905	905	905	0
194	20240926	165600	56558355	905	905	905	905	0
195	20240926	165500	56558355	905	905	905	905	0
196	20240926	165400	56558355	905	905	905	905	0
197	20240926	165300	56558355	905	905	905	905	0
198	20240926	165200	56558355	905	905	905	905	0
199	20240926	165100	56558355	905	905	905	905	0
200	20240926	165000	56558355	905	905	905	905	0
201	20240926	164900	56558355	905	905	905	905	0
202	20240926	164800	56558355	905	905	905	905	0
203	20240926	164700	56558355	905	905	905	905	0
204	20240926	164600	56558355	905	905	905	905	0
205	20240926	164500	56558355	905	905	905	905	0
206	20240926	164400	56558355	905	905	905	905	0
207	20240926	164300	56558355	905	905	905	905	0
208	20240926	164200	56558355	905	905	905	905	0
209	20240926	164100	56558355	905	905	905	905	0
210	20240926	164000	56558355	905	905	905	905	0
211	20240926	163900	56558355	905	905	905	905	0
212	20240926	163800	56558355	905	905	905	905	3325
213	20240926	163700	56558355	905	905	905	905	0
214	20240926	163600	56558355	905	905	905	905	0
215	20240926	163500	56558355	905	905	905	905	0
216	20240926	163400	56558355	905	905	905	905	0
217	20240926	163300	56558355	905	905	905	905	0
218	20240926	163200	56558355	905	905	905	905	0
219	20240926	163100	56558355	905	905	905	905	0
220	20240926	163000	56558355	905	905	905	905	0
221	20240926	162900	56558355	905	905	905	905	0
222	20240926	162800	56558355	905	905	905	905	0
223	20240926	162700	56558355	905	905	905	905	0
224	20240926	162600	56558355	905	905	905	905	0
225	20240926	162500	56558355	905	905	905	905	0
226	20240926	162400	56558355	905	905	905	905	0
227	20240926	162300	56558355	905	905	905	905	0
228	20240926	162200	56558355	905	905	905	905	0
229	20240926	162100	56558355	905	905	905	905	0
230	20240926	162000	56558355	905	905	905	905	0
231	20240926	161900	56558355	905	905	905	905	0
232	20240926	161800	56558355	905	905	905	905	0
233	20240926	161700	56558355	905	905	905	905	0
234	20240926	161600	56558355	905	905	905	905	0
235	20240926	161500	56558355	905	905	905	905	0
236	20240926	161400	56558355	905	905	905	905	0
237	20240926	161300	56558355	905	905	905	905	0
238	20240926	161200	56558355	905	905	905	905	0
239	20240926	161100	56558355	905	905	905	905	0
240	20240926	161000	56558355	905	905	905	905	0
241	20240926	160900	56558355	905	905	905	905	0
242	20240926	160800	56558355	905	905	905	905	3325
243	20240926	160700	56558355	905	905	905	905	0
244	20240926	160600	56558355	905	905	905	905	0
245	20240926	160500	56558355	905	905	905	905	0
246	20240926	160400	56558355	905	905	905	905	0
247	20240926	160300	56558355	905	905	905	905	0
248	20240926	160200	56558355	905	905	905	905	0
249	20240926	160100	56558355	905	905	905	905	0
250	20240926	160000	56558355	905	905	905	905	0
251	20240926	155900	56558355	905	905	905	905	0
252	20240926	155800	56558355	905	905	905	905	0
253	20240926	155700	56558355	905	905	905	905	0
254	20240926	155600	56558355	905	905	905	905	0
255	20240926	155500	56558355	905	905	905	905	0
256	20240926	155400	56558355	905	905	905	905	0
257	20240926	155300	56558355	905	905	905	905	0
258	20240926	155200	56558355	905	905	905	905	0
259	20240926	155100	56558355	905	905	905	905	0
260	20240926	155000	56558355	905	905	905	905	0
261	20240926	154900	56558355	905	905	905	905	0
262	20240926	154800	56558355	905	905	905	905	0
263	20240926	154700	56558355	905	905	905	905	0
264	20240926	154600	56558355	905	905	905	905	0
265	20240926	154500	56558355	905	905	905	905	0
266	20240926	154400	56558355	905	905	905	905	0
267	20240926	154300	56558355	905	905	905	905	0
268	20240926	154200	56558355	905	905	905	905	0
269	20240926	154100	56558355	905	905	905	905	0
270	20240926	154000	56558355	905	905	905	905	0
271	20240926	153900	56558355	905	905	905	905	0
272	20240926	153800	56558355	905	905	905	905	3325
273	20240926	153700	56558355	905	905	905	905	0
274	20240926	153600	56558355	905	905	905	905	0
275	20240926	153500	56558355	905	905	905	905	0
276	20240926	153400	56558355	905	905	905	905	0
277	20240926	153300	56558355	905	905	905	905	0
278	20240926	153200	56558355	905	905	905	905	0
279	20240926	153100	56558355	905	905	905	905	0
280	20240926	153000	56558355	905	905	905	905	3325
281	20240926	152900	53549230	906	906	906	906	0
282	20240926	152800	53549230	906	906	906	906	0
283	20240926	152700	53549230	906	906	906	906	0
284	20240926	152600	53549230	906	906	906	906	0
285	20240926	152500	53549230	906	906	906	906	0
286	20240926	152400	53549230	906	906	906	906	0
287	20240926	152300	53549230	906	906	906	906	0
288	20240926	152200	53549230	906	906	906	906	0
289	20240926	152100	53549230	906	906	906	906	0
290	20240926	152000	53549230	906	906	906	906	0
291	20240926	151900	53549230	906	906	906	906	50
292	20240926	151800	53503930	906	906	906	905	10
293	20240926	151700	53494878	906	905	906	905	68
294	20240926	151600	53433335	905	905	905	905	0
295	20240926	151500	53433335	905	905	905	905	3
296	20240926	151400	53430620	903	903	903	903	1
297	20240926	151300	53429717	906	906	906	906	0
298	20240926	151200	53429717	906	906	906	906	0
299	20240926	151100	53429717	906	906	906	906	0
300	20240926	151000	53429717	906	906	906	906	0
301	20240926	150900	53429717	906	906	906	906	0
302	20240926	150800	53429717	906	906	906	906	0
303	20240926	150700	53429717	906	906	906	906	0
304	20240926	150600	53429717	906	906	906	906	0
305	20240926	150500	53429717	906	906	906	906	0
306	20240926	150400	53429717	906	906	906	906	0
307	20240926	150300	53429717	906	906	906	906	0
308	20240926	150200	53429717	906	906	906	906	0
309	20240926	150100	53429717	906	906	906	906	0
310	20240926	150000	53429717	906	906	906	906	0
311	20240926	145900	53429717	906	906	906	906	0
312	20240926	145800	53429717	906	906	906	906	0
313	20240926	145700	53429717	906	906	906	906	0
314	20240926	145600	53429717	906	906	906	906	0
315	20240926	145500	53429717	906	906	906	906	3
316	20240926	145400	53426999	905	905	905	905	171
317	20240926	145300	53272244	906	906	906	906	0
318	20240926	145200	53272244	906	906	906	906	0
319	20240926	145100	53272244	906	906	906	906	0
320	20240926	145000	53272244	906	906	906	906	0
321	20240926	144900	53272244	906	906	906	906	2
322	20240926	144800	53270432	902	902	902	902	1
323	20240926	144700	53269530	906	906	906	906	0
324	20240926	144600	53269530	906	906	906	906	0
325	20240926	144500	53269530	906	903	906	903	127
326	20240926	144400	53154837	903	905	905	903	13
327	20240926	144300	53143086	906	906	906	906	0
328	20240926	144200	53143086	906	906	906	906	0
329	20240926	144100	53143086	906	906	906	906	0
330	20240926	144000	53143086	906	906	906	906	0
331	20240926	143900	53143086	906	906	906	906	0
332	20240926	143800	53143086	906	906	906	906	0
333	20240926	143700	53143086	906	905	906	905	232
334	20240926	143600	52933124	906	906	906	906	0
335	20240926	143500	52933124	906	906	906	906	0
336	20240926	143400	52933124	906	906	906	906	0
337	20240926	143300	52933124	906	906	906	906	0
338	20240926	143200	52933124	906	906	906	906	0
339	20240926	143100	52933124	906	906	906	906	0
340	20240926	143000	52933124	906	906	906	906	0
341	20240926	142900	52933124	906	906	906	906	0
342	20240926	142800	52933124	906	906	906	906	0
343	20240926	142700	52933124	906	906	906	906	0
344	20240926	142600	52933124	906	906	906	906	0
345	20240926	142500	52933124	906	906	906	906	0
346	20240926	142400	52933124	906	906	906	906	0
347	20240926	142300	52933124	906	906	906	906	7
348	20240926	142200	52926782	905	906	906	905	300
349	20240926	142100	52655182	906	906	906	906	2015
350	20240926	142000	50829592	906	906	906	906	0
351	20240926	141900	50829592	906	906	906	906	0
352	20240926	141800	50829592	906	906	906	906	0
353	20240926	141700	50829592	906	906	906	906	0
354	20240926	141600	50829592	906	905	906	905	324
355	20240926	141500	50536370	906	905	906	905	155
356	20240926	141400	50396091	906	906	906	906	2
357	20240926	141300	50394279	905	905	905	905	93
358	20240926	141200	50310114	905	905	905	905	0
359	20240926	141100	50310114	905	905	905	905	0
360	20240926	141000	50310114	905	904	905	904	1604
361	20240926	140900	48858498	904	904	904	904	0
362	20240926	140800	48858498	904	904	904	904	0
363	20240926	140700	48858498	904	904	904	904	0
364	20240926	140600	48858498	904	904	904	904	0
365	20240926	140500	48858498	904	904	904	904	1
366	20240926	140400	48857594	905	905	905	905	0
367	20240926	140300	48857594	905	905	905	905	0
368	20240926	140200	48857594	905	905	905	905	0
369	20240926	140100	48857594	905	905	905	905	0
370	20240926	140000	48857594	905	905	905	905	0
371	20240926	135900	48857594	905	905	905	905	0
372	20240926	135800	48857594	905	905	905	905	0
373	20240926	135700	48857594	905	905	905	905	789
374	20240926	135600	48143549	906	906	906	906	0
375	20240926	135500	48143549	906	906	906	906	47
376	20240926	135400	48100967	906	906	906	906	0
377	20240926	135300	48100967	906	906	906	906	0
378	20240926	135200	48100967	906	906	906	906	0
379	20240926	135100	48100967	906	906	906	906	50
380	20240926	135000	48055667	905	905	905	905	179
381	20240926	134900	47893672	906	906	906	906	2
382	20240926	134800	47891860	904	904	904	904	140
383	20240926	134700	47765300	906	904	906	904	3
384	20240926	134600	47762584	906	905	906	905	15
385	20240926	134500	47749005	906	906	906	906	0
386	20240926	134400	47749005	906	906	906	906	0
387	20240926	134300	47749005	906	906	906	906	0
388	20240926	134200	47749005	906	906	906	906	0
389	20240926	134100	47749005	906	906	906	906	0
390	20240926	134000	47749005	906	906	906	906	0
391	20240926	133900	47749005	906	906	906	906	0
392	20240926	133800	47749005	906	906	906	906	0
393	20240926	133700	47749005	906	906	906	906	0
394	20240926	133600	47749005	906	906	906	906	0
395	20240926	133500	47749005	906	906	906	906	0
396	20240926	133400	47749005	906	906	906	906	0
397	20240926	133300	47749005	906	906	906	906	0
398	20240926	133200	47749005	906	905	906	905	35
399	20240926	133100	47717329	905	905	905	905	200
400	20240926	133000	47536329	905	905	905	905	0
401	20240926	132900	47536329	905	905	905	905	0
402	20240926	132800	47536329	905	905	905	905	0
403	20240926	132700	47536329	905	905	905	905	0
404	20240926	132600	47536329	905	905	905	905	0
405	20240926	132500	47536329	905	905	905	905	0
406	20240926	132400	47536329	905	905	905	905	0
407	20240926	132300	47536329	905	905	905	905	0
408	20240926	132200	47536329	905	905	905	905	0
409	20240926	132100	47536329	905	905	905	905	2
410	20240926	132000	47534519	906	906	906	906	0
411	20240926	131900	47534519	906	906	906	906	0
412	20240926	131800	47534519	906	906	906	906	0
413	20240926	131700	47534519	906	906	906	906	0
414	20240926	131600	47534519	906	906	906	906	0
415	20240926	131500	47534519	906	906	906	906	0
416	20240926	131400	47534519	906	906	906	906	0
417	20240926	131300	47534519	906	906	906	906	0
418	20240926	131200	47534519	906	906	906	906	0
419	20240926	131100	47534519	906	906	906	906	0
420	20240926	131000	47534519	906	906	906	906	0
421	20240926	130900	47534519	906	906	906	906	0
422	20240926	130800	47534519	906	906	906	906	0
423	20240926	130700	47534519	906	906	906	906	0
424	20240926	130600	47534519	906	906	906	906	0
425	20240926	130500	47534519	906	906	906	906	0
426	20240926	130400	47534519	906	906	906	906	0
427	20240926	130300	47534519	906	906	906	906	0
428	20240926	130200	47534519	906	906	906	906	1
429	20240926	130100	47533613	906	906	906	906	0
430	20240926	130000	47533613	906	906	906	906	0
431	20240926	125900	47533613	906	906	906	906	0
432	20240926	125800	47533613	906	906	906	906	0
433	20240926	125700	47533613	906	906	906	906	0
434	20240926	125600	47533613	906	906	906	906	0
435	20240926	125500	47533613	906	906	906	906	0
436	20240926	125400	47533613	906	906	906	906	100
437	20240926	125300	47443013	906	906	906	906	0
438	20240926	125200	47443013	906	906	906	906	0
439	20240926	125100	47443013	906	906	906	906	0
440	20240926	125000	47443013	906	906	906	906	0
441	20240926	124900	47443013	906	906	906	906	0
442	20240926	124800	47443013	906	906	906	906	0
443	20240926	124700	47443013	906	906	906	906	0
444	20240926	124600	47443013	906	906	906	906	0
445	20240926	124500	47443013	906	906	906	906	0
446	20240926	124400	47443013	906	906	906	906	0
447	20240926	124300	47443013	906	906	906	906	3
448	20240926	124200	47440295	905	905	905	905	10
449	20240926	124100	47431245	906	906	906	906	8
450	20240926	124000	47423997	906	906	906	906	0
451	20240926	123900	47423997	906	906	906	906	0
452	20240926	123800	47423997	906	906	906	906	0
453	20240926	123700	47423997	906	906	906	906	0
454	20240926	123600	47423997	906	906	906	906	5
455	20240926	123500	47419467	900	900	900	900	53
456	20240926	123400	47371767	906	906	906	906	0
457	20240926	123300	47371767	906	900	906	899	505
458	20240926	123200	46917241	906	906	906	906	0
459	20240926	123100	46917241	906	906	906	906	0
460	20240926	123000	46917241	906	906	906	906	0
461	20240926	122900	46917241	906	906	906	906	29
462	20240926	122800	46890967	906	906	906	906	5
463	20240926	122700	46886437	906	906	906	906	0
464	20240926	122600	46886437	906	906	906	906	0
465	20240926	122500	46886437	906	906	906	906	0
466	20240926	122400	46886437	906	906	906	906	0
467	20240926	122300	46886437	906	905	906	905	70
468	20240926	122200	46823084	905	905	905	905	0
469	20240926	122100	46823084	905	905	905	905	0
470	20240926	122000	46823084	905	905	905	905	0
471	20240926	121900	46823084	905	905	905	905	0
472	20240926	121800	46823084	905	905	905	905	0
473	20240926	121700	46823084	905	899	905	899	29
474	20240926	121600	46796977	898	899	899	898	256
475	20240926	121500	46566913	906	906	906	906	0
476	20240926	121400	46566913	906	905	906	905	23
477	20240926	121300	46546096	905	902	905	900	30
478	20240926	121200	46519078	906	906	906	906	0
479	20240926	121100	46519078	906	906	906	906	0
480	20240926	121000	46519078	906	906	906	906	0
481	20240926	120900	46519078	906	906	906	906	0
482	20240926	120800	46519078	906	906	906	906	0
483	20240926	120700	46519078	906	906	906	906	0
484	20240926	120600	46519078	906	906	906	906	50
485	20240926	120500	46473778	906	906	906	906	0
486	20240926	120400	46473778	906	906	906	906	3
487	20240926	120300	46471060	902	903	903	902	3
488	20240926	120200	46468352	906	906	906	906	0
489	20240926	120100	46468352	906	906	906	906	0
490	20240926	120000	46468352	906	906	906	906	0
491	20240926	115900	46468352	906	906	906	906	0
492	20240926	115800	46468352	906	906	906	906	0
493	20240926	115700	46468352	906	906	906	906	0
494	20240926	115600	46468352	906	906	906	906	0
495	20240926	115500	46468352	906	906	906	906	0
496	20240926	115400	46468352	906	906	906	906	0
497	20240926	115300	46468352	906	906	906	906	0
498	20240926	115200	46468352	906	906	906	906	0
499	20240926	115100	46468352	906	906	906	906	0
500	20240926	115000	46468352	906	906	906	906	0
501	20240926	114900	46468352	906	906	906	906	0
502	20240926	114800	46468352	906	906	906	906	0
503	20240926	114700	46468352	906	906	906	906	50
504	20240926	114600	46423052	907	907	907	907	0
505	20240926	114500	46423052	907	907	907	907	0
506	20240926	114400	46423052	907	907	907	907	0
507	20240926	114300	46423052	907	906	907	906	65
508	20240926	114200	46364158	906	906	906	906	15
509	20240926	114100	46350568	906	900	906	899	512
510	20240926	114000	45889086	900	900	900	900	0
511	20240926	113900	45889086	900	900	900	900	0
512	20240926	113800	45889086	900	900	900	900	0
513	20240926	113700	45889086	900	900	900	900	4
514	20240926	113600	45885486	900	900	900	900	0
515	20240926	113500	45885486	900	900	900	900	1
516	20240926	113400	45884586	905	905	905	905	0
517	20240926	113300	45884586	905	905	905	905	0
518	20240926	113200	45884586	905	905	905	905	0
519	20240926	113100	45884586	905	904	905	899	85
520	20240926	113000	45807729	904	904	904	904	0
521	20240926	112900	45807729	904	901	904	899	29
522	20240926	112800	45781645	905	905	905	905	0
523	20240926	112700	45781645	905	905	905	905	0
524	20240926	112600	45781645	905	905	905	905	0
525	20240926	112500	45781645	905	905	905	905	0
526	20240926	112400	45781645	905	905	905	905	0
527	20240926	112300	45781645	905	905	905	905	0
528	20240926	112200	45781645	905	905	905	905	0
529	20240926	112100	45781645	905	905	905	905	0
530	20240926	112000	45781645	905	905	905	905	0
531	20240926	111900	45781645	905	905	905	905	0
532	20240926	111800	45781645	905	905	905	905	0
533	20240926	111700	45781645	905	905	905	905	0
534	20240926	111600	45781645	905	905	905	905	0
535	20240926	111500	45781645	905	905	905	905	0
536	20240926	111400	45781645	905	905	905	905	0
537	20240926	111300	45781645	905	905	905	905	0
538	20240926	111200	45781645	905	905	905	905	0
539	20240926	111100	45781645	905	905	905	905	0
540	20240926	111000	45781645	905	905	905	905	0
541	20240926	110900	45781645	905	905	905	905	0
542	20240926	110800	45781645	905	905	905	905	1
543	20240926	110700	45780740	905	905	905	905	0
544	20240926	110600	45780740	905	905	905	905	0
545	20240926	110500	45780740	905	905	905	905	0
546	20240926	110400	45780740	905	904	905	904	50
547	20240926	110300	45735539	900	900	900	900	448
548	20240926	110200	45332339	899	904	904	899	1455
549	20240926	110100	44022759	906	906	906	906	0
550	20240926	110000	44022759	906	906	906	906	0
551	20240926	105900	44022759	906	906	906	906	0
552	20240926	105800	44022759	906	906	906	906	0
553	20240926	105700	44022759	906	906	906	906	0
554	20240926	105600	44022759	906	906	906	906	0
555	20240926	105500	44022759	906	906	906	906	0
556	20240926	105400	44022759	906	906	906	906	0
557	20240926	105300	44022759	906	906	906	906	0
558	20240926	105200	44022759	906	906	906	906	0
559	20240926	105100	44022759	906	906	906	906	0
560	20240926	105000	44022759	906	903	906	900	903
561	20240926	104900	43209035	906	906	906	906	0
562	20240926	104800	43209035	906	906	906	906	1
563	20240926	104700	43208129	907	907	907	907	0
564	20240926	104600	43208129	907	907	907	907	0
565	20240926	104500	43208129	907	907	907	907	0
566	20240926	104400	43208129	907	907	907	907	0
567	20240926	104300	43208129	907	907	907	907	0
568	20240926	104200	43208129	907	907	907	907	0
569	20240926	104100	43208129	907	905	907	905	135
570	20240926	104000	43085825	906	906	906	906	0
571	20240926	103900	43085825	906	906	906	906	0
572	20240926	103800	43085825	906	906	906	906	0
573	20240926	103700	43085825	906	906	906	906	0
574	20240926	103600	43085825	906	907	907	898	2005
575	20240926	103500	41281441	901	902	902	901	2
576	20240926	103400	41279638	907	907	907	907	0
577	20240926	103300	41279638	907	906	907	906	103
578	20240926	103200	41186317	908	908	908	908	0
579	20240926	103100	41186317	908	908	908	908	0
580	20240926	103000	41186317	908	908	908	908	0
581	20240926	102900	41186317	908	908	908	908	0
582	20240926	102800	41186317	908	908	908	908	0
583	20240926	102700	41186317	908	908	908	908	0
584	20240926	102600	41186317	908	908	908	908	0
585	20240926	102500	41186317	908	908	908	908	4
586	20240926	102400	41182685	900	908	908	900	3023
587	20240926	102300	38459104	908	908	908	908	0
588	20240926	102200	38459104	908	908	908	908	0
589	20240926	102100	38459104	908	908	908	908	0
590	20240926	102000	38459104	908	908	908	908	0
591	20240926	101900	38459104	908	908	908	908	0
592	20240926	101800	38459104	908	908	908	908	0
593	20240926	101700	38459104	908	907	908	907	20
594	20240926	101600	38440954	907	907	908	907	141
595	20240926	101500	38313057	908	906	908	906	1000
596	20240926	101400	37406067	907	907	907	907	0
597	20240926	101300	37406067	907	906	907	906	2932
598	20240926	101200	34747871	906	906	906	906	0
599	20240926	101100	34747871	906	906	906	906	0
600	20240926	101000	34747871	906	906	906	906	0
601	20240926	100900	34747871	906	903	906	903	51
602	20240926	100800	34701700	906	906	906	906	0
603	20240926	100700	34701700	906	905	906	905	200
604	20240926	100600	34520620	900	906	906	900	11018
605	20240926	100500	24604414	906	906	906	906	300
606	20240926	100400	24332614	906	904	906	904	3000
607	20240926	100300	21615935	905	900	905	900	3463
608	20240926	100200	18493157	900	897	900	897	842
609	20240926	100100	17737871	897	898	898	897	502
610	20240926	100000	17287376	899	899	899	899	101
611	20240926	095900	17196577	900	900	900	900	340
612	20240926	095800	16890577	901	901	901	901	0
613	20240926	095700	16890577	901	901	901	901	20
614	20240926	095600	16872557	900	900	900	900	14
615	20240926	095500	16859957	901	901	901	901	0
616	20240926	095400	16859957	901	901	901	901	0
617	20240926	095300	16859957	901	901	901	901	0
618	20240926	095200	16859957	901	901	901	901	0
619	20240926	095100	16859957	901	900	901	900	366
620	20240926	095000	16530196	901	900	901	900	13
621	20240926	094900	16518493	901	901	901	901	0
622	20240926	094800	16518493	901	900	901	900	6
623	20240926	094700	16513088	901	901	901	901	3
624	20240926	094600	16510385	900	900	900	900	1
625	20240926	094500	16509485	901	901	901	901	0
626	20240926	094400	16509485	901	901	901	901	100
627	20240926	094300	16419385	901	901	901	901	0
628	20240926	094200	16419385	901	901	901	901	0
629	20240926	094100	16419385	901	901	901	901	2
630	20240926	094000	16417583	901	901	901	900	64
631	20240926	093900	16359929	901	901	901	901	39
632	20240926	093800	16324790	901	900	901	900	152
633	20240926	093700	16187988	900	900	900	900	200
634	20240926	093600	16007988	901	901	901	901	0
635	20240926	093500	16007988	901	896	901	896	900
636	20240926	093400	15199907	896	896	896	896	0
637	20240926	093300	15199907	896	896	896	896	0
638	20240926	093200	15199907	896	896	896	896	0
639	20240926	093100	15199907	896	896	896	896	0
640	20240926	093000	15199907	896	896	896	896	0
641	20240926	092900	15199907	896	896	896	896	0
642	20240926	092800	15199907	896	896	896	896	0
643	20240926	092700	15199907	896	896	896	896	0
644	20240926	092600	15199907	896	896	896	896	0
645	20240926	092500	15199907	896	896	896	896	0
646	20240926	092400	15199907	896	896	896	896	0
647	20240926	092300	15199907	896	896	896	896	0
648	20240926	092200	15199907	896	896	896	896	0
649	20240926	092100	15199907	896	896	896	896	50
650	20240926	092000	15155107	896	896	896	896	0
651	20240926	091900	15155107	896	891	896	891	282
652	20240926	091800	14903780	897	897	897	897	0
653	20240926	091700	14903780	897	891	897	885	1032
654	20240926	091600	13987147	898	891	898	891	1003
655	20240926	091500	13093453	891	891	901	891	3908
656	20240926	091400	9610545	891	891	891	891	506
657	20240926	091300	9159699	902	902	902	902	0
658	20240926	091200	9159699	902	902	902	902	0
659	20240926	091100	9159699	902	902	902	902	0
660	20240926	091000	9159699	902	902	902	902	0
661	20240926	090900	9159699	902	902	902	902	0
662	20240926	090800	9159699	902	902	902	902	2
663	20240926	090700	9157895	903	903	903	903	0
664	20240926	090600	9157895	903	900	903	900	24
665	20240926	090500	9136253	886	887	887	886	450
666	20240926	090400	8737469	905	905	905	905	0
667	20240926	090300	8737469	905	905	905	905	0
668	20240926	090200	8737469	905	904	905	904	300
669	20240926	090100	8466051	904	886	904	885	1892
670	20240926	090000	6787862	899	884	899	884	7678