KissMeData/065690/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194500	18933138	1055	1055	1055	1055	154
3	20240926	194400	18933138	1055	1055	1055	1055	0
4	20240926	194300	18933138	1055	1055	1055	1055	0
5	20240926	194200	18933138	1055	1055	1055	1055	0
6	20240926	194100	18933138	1055	1055	1055	1055	0
7	20240926	194000	18933138	1055	1055	1055	1055	0
8	20240926	193900	18933138	1055	1055	1055	1055	0
9	20240926	193800	18933138	1055	1055	1055	1055	0
10	20240926	193700	18933138	1055	1055	1055	1055	0
11	20240926	193600	18933138	1055	1055	1055	1055	0
12	20240926	193500	18933138	1055	1055	1055	1055	0
13	20240926	193400	18933138	1055	1055	1055	1055	0
14	20240926	193300	18933138	1055	1055	1055	1055	0
15	20240926	193200	18933138	1055	1055	1055	1055	0
16	20240926	193100	18933138	1055	1055	1055	1055	0
17	20240926	193000	18933138	1055	1055	1055	1055	0
18	20240926	192900	18933138	1055	1055	1055	1055	0
19	20240926	192800	18933138	1055	1055	1055	1055	0
20	20240926	192700	18933138	1055	1055	1055	1055	0
21	20240926	192600	18933138	1055	1055	1055	1055	0
22	20240926	192500	18933138	1055	1055	1055	1055	0
23	20240926	192400	18933138	1055	1055	1055	1055	0
24	20240926	192300	18933138	1055	1055	1055	1055	0
25	20240926	192200	18933138	1055	1055	1055	1055	0
26	20240926	192100	18933138	1055	1055	1055	1055	0
27	20240926	192000	18933138	1055	1055	1055	1055	0
28	20240926	191900	18933138	1055	1055	1055	1055	0
29	20240926	191800	18933138	1055	1055	1055	1055	0
30	20240926	191700	18933138	1055	1055	1055	1055	0
31	20240926	191600	18933138	1055	1055	1055	1055	0
32	20240926	191500	18933138	1055	1055	1055	1055	154
33	20240926	191400	18933138	1055	1055	1055	1055	0
34	20240926	191300	18933138	1055	1055	1055	1055	0
35	20240926	191200	18933138	1055	1055	1055	1055	0
36	20240926	191100	18933138	1055	1055	1055	1055	0
37	20240926	191000	18933138	1055	1055	1055	1055	0
38	20240926	190900	18933138	1055	1055	1055	1055	0
39	20240926	190800	18933138	1055	1055	1055	1055	0
40	20240926	190700	18933138	1055	1055	1055	1055	0
41	20240926	190600	18933138	1055	1055	1055	1055	0
42	20240926	190500	18933138	1055	1055	1055	1055	0
43	20240926	190400	18933138	1055	1055	1055	1055	0
44	20240926	190300	18933138	1055	1055	1055	1055	0
45	20240926	190200	18933138	1055	1055	1055	1055	0
46	20240926	190100	18933138	1055	1055	1055	1055	0
47	20240926	190000	18933138	1055	1055	1055	1055	0
48	20240926	185900	18933138	1055	1055	1055	1055	0
49	20240926	185800	18933138	1055	1055	1055	1055	0
50	20240926	185700	18933138	1055	1055	1055	1055	0
51	20240926	185600	18933138	1055	1055	1055	1055	0
52	20240926	185500	18933138	1055	1055	1055	1055	0
53	20240926	185400	18933138	1055	1055	1055	1055	0
54	20240926	185300	18933138	1055	1055	1055	1055	0
55	20240926	185200	18933138	1055	1055	1055	1055	0
56	20240926	185100	18933138	1055	1055	1055	1055	0
57	20240926	185000	18933138	1055	1055	1055	1055	0
58	20240926	184900	18933138	1055	1055	1055	1055	0
59	20240926	184800	18933138	1055	1055	1055	1055	0
60	20240926	184700	18933138	1055	1055	1055	1055	0
61	20240926	184600	18933138	1055	1055	1055	1055	0
62	20240926	184500	18933138	1055	1055	1055	1055	154
63	20240926	184400	18933138	1055	1055	1055	1055	0
64	20240926	184300	18933138	1055	1055	1055	1055	0
65	20240926	184200	18933138	1055	1055	1055	1055	0
66	20240926	184100	18933138	1055	1055	1055	1055	0
67	20240926	184000	18933138	1055	1055	1055	1055	0
68	20240926	183900	18933138	1055	1055	1055	1055	0
69	20240926	183800	18933138	1055	1055	1055	1055	0
70	20240926	183700	18933138	1055	1055	1055	1055	0
71	20240926	183600	18933138	1055	1055	1055	1055	0
72	20240926	183500	18933138	1055	1055	1055	1055	0
73	20240926	183400	18933138	1055	1055	1055	1055	0
74	20240926	183300	18933138	1055	1055	1055	1055	0
75	20240926	183200	18933138	1055	1055	1055	1055	0
76	20240926	183100	18933138	1055	1055	1055	1055	0
77	20240926	183000	18933138	1055	1055	1055	1055	0
78	20240926	182900	18933138	1055	1055	1055	1055	0
79	20240926	182800	18933138	1055	1055	1055	1055	0
80	20240926	182700	18933138	1055	1055	1055	1055	0
81	20240926	182600	18933138	1055	1055	1055	1055	0
82	20240926	182500	18933138	1055	1055	1055	1055	0
83	20240926	182400	18933138	1055	1055	1055	1055	0
84	20240926	182300	18933138	1055	1055	1055	1055	0
85	20240926	182200	18933138	1055	1055	1055	1055	0
86	20240926	182100	18933138	1055	1055	1055	1055	0
87	20240926	182000	18933138	1055	1055	1055	1055	0
88	20240926	181900	18933138	1055	1055	1055	1055	0
89	20240926	181800	18933138	1055	1055	1055	1055	0
90	20240926	181700	18933138	1055	1055	1055	1055	0
91	20240926	181600	18933138	1055	1055	1055	1055	0
92	20240926	181500	18933138	1055	1055	1055	1055	154
93	20240926	181400	18933138	1055	1055	1055	1055	0
94	20240926	181300	18933138	1055	1055	1055	1055	0
95	20240926	181200	18933138	1055	1055	1055	1055	0
96	20240926	181100	18933138	1055	1055	1055	1055	0
97	20240926	181000	18933138	1055	1055	1055	1055	0
98	20240926	180900	18933138	1055	1055	1055	1055	0
99	20240926	180800	18933138	1055	1055	1055	1055	0
100	20240926	180700	18933138	1055	1055	1055	1055	0
101	20240926	180600	18933138	1055	1055	1055	1055	0
102	20240926	180500	18933138	1055	1055	1055	1055	0
103	20240926	180400	18933138	1055	1055	1055	1055	0
104	20240926	180300	18933138	1055	1055	1055	1055	0
105	20240926	180200	18933138	1055	1055	1055	1055	0
106	20240926	180100	18933138	1055	1055	1055	1055	0
107	20240926	180000	18933138	1055	1055	1055	1055	0
108	20240926	175900	18933138	1055	1055	1055	1055	0
109	20240926	175800	18933138	1055	1055	1055	1055	0
110	20240926	175700	18933138	1055	1055	1055	1055	0
111	20240926	175600	18933138	1055	1055	1055	1055	0
112	20240926	175500	18933138	1055	1055	1055	1055	0
113	20240926	175400	18933138	1055	1055	1055	1055	0
114	20240926	175300	18933138	1055	1055	1055	1055	0
115	20240926	175200	18933138	1055	1055	1055	1055	0
116	20240926	175100	18933138	1055	1055	1055	1055	0
117	20240926	175000	18933138	1055	1055	1055	1055	0
118	20240926	174900	18933138	1055	1055	1055	1055	0
119	20240926	174800	18933138	1055	1055	1055	1055	0
120	20240926	174700	18933138	1055	1055	1055	1055	0
121	20240926	174600	18933138	1055	1055	1055	1055	0
122	20240926	174500	18933138	1055	1055	1055	1055	154
123	20240926	174400	18933138	1055	1055	1055	1055	0
124	20240926	174300	18933138	1055	1055	1055	1055	0
125	20240926	174200	18933138	1055	1055	1055	1055	0
126	20240926	174100	18933138	1055	1055	1055	1055	0
127	20240926	174000	18933138	1055	1055	1055	1055	0
128	20240926	173900	18933138	1055	1055	1055	1055	0
129	20240926	173800	18933138	1055	1055	1055	1055	0
130	20240926	173700	18933138	1055	1055	1055	1055	0
131	20240926	173600	18933138	1055	1055	1055	1055	0
132	20240926	173500	18933138	1055	1055	1055	1055	0
133	20240926	173400	18933138	1055	1055	1055	1055	0
134	20240926	173300	18933138	1055	1055	1055	1055	0
135	20240926	173200	18933138	1055	1055	1055	1055	0
136	20240926	173100	18933138	1055	1055	1055	1055	0
137	20240926	173000	18933138	1055	1055	1055	1055	0
138	20240926	172900	18933138	1055	1055	1055	1055	0
139	20240926	172800	18933138	1055	1055	1055	1055	0
140	20240926	172700	18933138	1055	1055	1055	1055	0
141	20240926	172600	18933138	1055	1055	1055	1055	0
142	20240926	172500	18933138	1055	1055	1055	1055	0
143	20240926	172400	18933138	1055	1055	1055	1055	0
144	20240926	172300	18933138	1055	1055	1055	1055	0
145	20240926	172200	18933138	1055	1055	1055	1055	0
146	20240926	172100	18933138	1055	1055	1055	1055	0
147	20240926	172000	18933138	1055	1055	1055	1055	0
148	20240926	171900	18933138	1055	1055	1055	1055	0
149	20240926	171800	18933138	1055	1055	1055	1055	0
150	20240926	171700	18933138	1055	1055	1055	1055	0
151	20240926	171600	18933138	1055	1055	1055	1055	0
152	20240926	171500	18933138	1055	1055	1055	1055	154
153	20240926	171400	18933138	1055	1055	1055	1055	0
154	20240926	171300	18933138	1055	1055	1055	1055	0
155	20240926	171200	18933138	1055	1055	1055	1055	0
156	20240926	171100	18933138	1055	1055	1055	1055	0
157	20240926	171000	18933138	1055	1055	1055	1055	0
158	20240926	170900	18933138	1055	1055	1055	1055	0
159	20240926	170800	18933138	1055	1055	1055	1055	0
160	20240926	170700	18933138	1055	1055	1055	1055	0
161	20240926	170600	18933138	1055	1055	1055	1055	0
162	20240926	170500	18933138	1055	1055	1055	1055	0
163	20240926	170400	18933138	1055	1055	1055	1055	0
164	20240926	170300	18933138	1055	1055	1055	1055	0
165	20240926	170200	18933138	1055	1055	1055	1055	0
166	20240926	170100	18933138	1055	1055	1055	1055	0
167	20240926	170000	18933138	1055	1055	1055	1055	0
168	20240926	165900	18933138	1055	1055	1055	1055	0
169	20240926	165800	18933138	1055	1055	1055	1055	0
170	20240926	165700	18933138	1055	1055	1055	1055	0
171	20240926	165600	18933138	1055	1055	1055	1055	0
172	20240926	165500	18933138	1055	1055	1055	1055	0
173	20240926	165400	18933138	1055	1055	1055	1055	0
174	20240926	165300	18933138	1055	1055	1055	1055	0
175	20240926	165200	18933138	1055	1055	1055	1055	0
176	20240926	165100	18933138	1055	1055	1055	1055	0
177	20240926	165000	18933138	1055	1055	1055	1055	0
178	20240926	164900	18933138	1055	1055	1055	1055	0
179	20240926	164800	18933138	1055	1055	1055	1055	0
180	20240926	164700	18933138	1055	1055	1055	1055	0
181	20240926	164600	18933138	1055	1055	1055	1055	0
182	20240926	164500	18933138	1055	1055	1055	1055	154
183	20240926	164400	18933138	1055	1055	1055	1055	0
184	20240926	164300	18933138	1055	1055	1055	1055	0
185	20240926	164200	18933138	1055	1055	1055	1055	0
186	20240926	164100	18933138	1055	1055	1055	1055	0
187	20240926	164000	18933138	1055	1055	1055	1055	0
188	20240926	163900	18933138	1055	1055	1055	1055	0
189	20240926	163800	18933138	1055	1055	1055	1055	0
190	20240926	163700	18933138	1055	1055	1055	1055	0
191	20240926	163600	18933138	1055	1055	1055	1055	0
192	20240926	163500	18933138	1055	1055	1055	1055	0
193	20240926	163400	18933138	1055	1055	1055	1055	0
194	20240926	163300	18933138	1055	1055	1055	1055	0
195	20240926	163200	18933138	1055	1055	1055	1055	0
196	20240926	163100	18933138	1055	1055	1055	1055	0
197	20240926	163000	18933138	1055	1055	1055	1055	0
198	20240926	162900	18933138	1055	1055	1055	1055	0
199	20240926	162800	18933138	1055	1055	1055	1055	0
200	20240926	162700	18933138	1055	1055	1055	1055	0
201	20240926	162600	18933138	1055	1055	1055	1055	0
202	20240926	162500	18933138	1055	1055	1055	1055	0
203	20240926	162400	18933138	1055	1055	1055	1055	0
204	20240926	162300	18933138	1055	1055	1055	1055	0
205	20240926	162200	18933138	1055	1055	1055	1055	0
206	20240926	162100	18933138	1055	1055	1055	1055	0
207	20240926	162000	18933138	1055	1055	1055	1055	0
208	20240926	161900	18933138	1055	1055	1055	1055	0
209	20240926	161800	18933138	1055	1055	1055	1055	0
210	20240926	161700	18933138	1055	1055	1055	1055	0
211	20240926	161600	18933138	1055	1055	1055	1055	0
212	20240926	161500	18933138	1055	1055	1055	1055	154
213	20240926	161400	18933138	1055	1055	1055	1055	0
214	20240926	161300	18933138	1055	1055	1055	1055	0
215	20240926	161200	18933138	1055	1055	1055	1055	0
216	20240926	161100	18933138	1055	1055	1055	1055	0
217	20240926	161000	18933138	1055	1055	1055	1055	0
218	20240926	160900	18933138	1055	1055	1055	1055	0
219	20240926	160800	18933138	1055	1055	1055	1055	0
220	20240926	160700	18933138	1055	1055	1055	1055	0
221	20240926	160600	18933138	1055	1055	1055	1055	0
222	20240926	160500	18933138	1055	1055	1055	1055	0
223	20240926	160400	18933138	1055	1055	1055	1055	0
224	20240926	160300	18933138	1055	1055	1055	1055	0
225	20240926	160200	18933138	1055	1055	1055	1055	0
226	20240926	160100	18933138	1055	1055	1055	1055	0
227	20240926	160000	18933138	1055	1055	1055	1055	0
228	20240926	155900	18933138	1055	1055	1055	1055	0
229	20240926	155800	18933138	1055	1055	1055	1055	0
230	20240926	155700	18933138	1055	1055	1055	1055	0
231	20240926	155600	18933138	1055	1055	1055	1055	0
232	20240926	155500	18933138	1055	1055	1055	1055	0
233	20240926	155400	18933138	1055	1055	1055	1055	0
234	20240926	155300	18933138	1055	1055	1055	1055	0
235	20240926	155200	18933138	1055	1055	1055	1055	0
236	20240926	155100	18933138	1055	1055	1055	1055	0
237	20240926	155000	18933138	1055	1055	1055	1055	0
238	20240926	154900	18933138	1055	1055	1055	1055	0
239	20240926	154800	18933138	1055	1055	1055	1055	0
240	20240926	154700	18933138	1055	1055	1055	1055	0
241	20240926	154600	18933138	1055	1055	1055	1055	0
242	20240926	154500	18933138	1055	1055	1055	1055	154
243	20240926	154400	18933138	1055	1055	1055	1055	0
244	20240926	154300	18933138	1055	1055	1055	1055	0
245	20240926	154200	18933138	1055	1055	1055	1055	0
246	20240926	154100	18933138	1055	1055	1055	1055	0
247	20240926	154000	18933138	1055	1055	1055	1055	0
248	20240926	153900	18933138	1055	1055	1055	1055	0
249	20240926	153800	18933138	1055	1055	1055	1055	0
250	20240926	153700	18933138	1055	1055	1055	1055	0
251	20240926	153600	18933138	1055	1055	1055	1055	0
252	20240926	153500	18933138	1055	1055	1055	1055	0
253	20240926	153400	18933138	1055	1055	1055	1055	0
254	20240926	153300	18933138	1055	1055	1055	1055	0
255	20240926	153200	18933138	1055	1055	1055	1055	0
256	20240926	153100	18933138	1055	1055	1055	1055	0
257	20240926	153000	18933138	1055	1055	1055	1055	154
258	20240926	152900	18770668	1051	1051	1051	1051	0
259	20240926	152800	18770668	1051	1051	1051	1051	0
260	20240926	152700	18770668	1051	1051	1051	1051	0
261	20240926	152600	18770668	1051	1051	1051	1051	0
262	20240926	152500	18770668	1051	1051	1051	1051	0
263	20240926	152400	18770668	1051	1051	1051	1051	0
264	20240926	152300	18770668	1051	1051	1051	1051	0
265	20240926	152200	18770668	1051	1051	1051	1051	0
266	20240926	152100	18770668	1051	1051	1051	1051	0
267	20240926	152000	18770668	1051	1051	1051	1051	0
268	20240926	151900	18770668	1051	1049	1051	1049	83
269	20240926	151800	18683599	1048	1048	1048	1048	0
270	20240926	151700	18683599	1048	1048	1048	1048	0
271	20240926	151600	18683599	1048	1048	1048	1048	0
272	20240926	151500	18683599	1048	1048	1048	1048	1
273	20240926	151400	18682551	1049	1049	1049	1049	0
274	20240926	151300	18682551	1049	1045	1049	1043	1093
275	20240926	151200	17541494	1052	1052	1052	1052	0
276	20240926	151100	17541494	1052	1052	1052	1052	0
277	20240926	151000	17541494	1052	1052	1052	1052	0
278	20240926	150900	17541494	1052	1045	1052	1045	95
279	20240926	150800	17442212	1045	1045	1045	1045	11
280	20240926	150700	17430717	1045	1045	1045	1045	0
281	20240926	150600	17430717	1045	1045	1045	1045	0
282	20240926	150500	17430717	1045	1051	1051	1045	550
283	20240926	150400	16855946	1044	1044	1044	1044	0
284	20240926	150300	16855946	1044	1044	1044	1044	0
285	20240926	150200	16855946	1044	1044	1044	1044	0
286	20240926	150100	16855946	1044	1044	1044	1044	0
287	20240926	150000	16855946	1044	1049	1049	1044	6
288	20240926	145900	16849667	1050	1050	1050	1050	0
289	20240926	145800	16849667	1050	1050	1050	1050	0
290	20240926	145700	16849667	1050	1050	1050	1050	0
291	20240926	145600	16849667	1050	1050	1050	1050	35
292	20240926	145500	16812917	1050	1050	1050	1050	0
293	20240926	145400	16812917	1050	1050	1050	1050	0
294	20240926	145300	16812917	1050	1050	1050	1050	0
295	20240926	145200	16812917	1050	1050	1050	1050	1
296	20240926	145100	16811867	1051	1051	1051	1051	0
297	20240926	145000	16811867	1051	1051	1051	1051	0
298	20240926	144900	16811867	1051	1051	1051	1051	0
299	20240926	144800	16811867	1051	1051	1051	1051	0
300	20240926	144700	16811867	1051	1051	1051	1051	0
301	20240926	144600	16811867	1051	1051	1051	1051	0
302	20240926	144500	16811867	1051	1051	1051	1051	0
303	20240926	144400	16811867	1051	1051	1051	1051	0
304	20240926	144300	16811867	1051	1051	1051	1051	0
305	20240926	144200	16811867	1051	1051	1051	1051	0
306	20240926	144100	16811867	1051	1051	1051	1051	0
307	20240926	144000	16811867	1051	1051	1051	1051	25
308	20240926	143900	16785592	1057	1057	1057	1057	0
309	20240926	143800	16785592	1057	1057	1057	1057	0
310	20240926	143700	16785592	1057	1057	1057	1057	0
311	20240926	143600	16785592	1057	1057	1057	1057	0
312	20240926	143500	16785592	1057	1057	1057	1057	0
313	20240926	143400	16785592	1057	1057	1057	1057	0
314	20240926	143300	16785592	1057	1057	1057	1057	0
315	20240926	143200	16785592	1057	1057	1057	1057	0
316	20240926	143100	16785592	1057	1057	1057	1057	0
317	20240926	143000	16785592	1057	1057	1057	1057	0
318	20240926	142900	16785592	1057	1057	1057	1057	0
319	20240926	142800	16785592	1057	1057	1057	1057	0
320	20240926	142700	16785592	1057	1057	1057	1057	50
321	20240926	142600	16732742	1059	1057	1059	1057	3833
322	20240926	142500	12680297	1057	1052	1057	1052	1000
323	20240926	142400	11623496	1052	1052	1052	1052	0
324	20240926	142300	11623496	1052	1052	1052	1052	0
325	20240926	142200	11623496	1052	1052	1052	1052	0
326	20240926	142100	11623496	1052	1052	1052	1052	0
327	20240926	142000	11623496	1052	1052	1052	1052	0
328	20240926	141900	11623496	1052	1052	1052	1052	0
329	20240926	141800	11623496	1052	1052	1052	1052	0
330	20240926	141700	11623496	1052	1052	1052	1052	0
331	20240926	141600	11623496	1052	1052	1052	1052	0
332	20240926	141500	11623496	1052	1052	1052	1052	0
333	20240926	141400	11623496	1052	1052	1052	1052	0
334	20240926	141300	11623496	1052	1052	1052	1052	0
335	20240926	141200	11623496	1052	1052	1052	1052	0
336	20240926	141100	11623496	1052	1052	1052	1052	0
337	20240926	141000	11623496	1052	1052	1052	1052	0
338	20240926	140900	11623496	1052	1052	1052	1052	0
339	20240926	140800	11623496	1052	1052	1052	1052	0
340	20240926	140700	11623496	1052	1052	1052	1052	0
341	20240926	140600	11623496	1052	1052	1052	1052	0
342	20240926	140500	11623496	1052	1052	1052	1052	0
343	20240926	140400	11623496	1052	1052	1052	1052	1
344	20240926	140300	11622444	1059	1059	1059	1059	0
345	20240926	140200	11622444	1059	1059	1059	1059	0
346	20240926	140100	11622444	1059	1059	1059	1059	0
347	20240926	140000	11622444	1059	1059	1059	1059	0
348	20240926	135900	11622444	1059	1059	1059	1059	0
349	20240926	135800	11622444	1059	1059	1059	1059	0
350	20240926	135700	11622444	1059	1059	1059	1059	0
351	20240926	135600	11622444	1059	1059	1059	1059	0
352	20240926	135500	11622444	1059	1059	1059	1059	0
353	20240926	135400	11622444	1059	1059	1059	1059	0
354	20240926	135300	11622444	1059	1059	1059	1059	0
355	20240926	135200	11622444	1059	1059	1059	1059	0
356	20240926	135100	11622444	1059	1059	1059	1059	0
357	20240926	135000	11622444	1059	1059	1059	1059	0
358	20240926	134900	11622444	1059	1059	1059	1059	0
359	20240926	134800	11622444	1059	1059	1059	1059	0
360	20240926	134700	11622444	1059	1059	1059	1059	0
361	20240926	134600	11622444	1059	1059	1059	1059	0
362	20240926	134500	11622444	1059	1059	1059	1059	0
363	20240926	134400	11622444	1059	1059	1059	1059	0
364	20240926	134300	11622444	1059	1059	1059	1059	0
365	20240926	134200	11622444	1059	1059	1059	1059	0
366	20240926	134100	11622444	1059	1059	1059	1059	0
367	20240926	134000	11622444	1059	1059	1059	1059	0
368	20240926	133900	11622444	1059	1059	1059	1059	0
369	20240926	133800	11622444	1059	1059	1059	1059	0
370	20240926	133700	11622444	1059	1059	1059	1059	0
371	20240926	133600	11622444	1059	1059	1059	1059	0
372	20240926	133500	11622444	1059	1059	1059	1059	0
373	20240926	133400	11622444	1059	1059	1059	1059	0
374	20240926	133300	11622444	1059	1059	1059	1059	0
375	20240926	133200	11622444	1059	1059	1059	1059	0
376	20240926	133100	11622444	1059	1059	1059	1059	0
377	20240926	133000	11622444	1059	1059	1059	1059	0
378	20240926	132900	11622444	1059	1059	1059	1059	0
379	20240926	132800	11622444	1059	1059	1059	1059	0
380	20240926	132700	11622444	1059	1059	1059	1059	0
381	20240926	132600	11622444	1059	1059	1059	1059	0
382	20240926	132500	11622444	1059	1059	1059	1059	0
383	20240926	132400	11622444	1059	1059	1059	1059	0
384	20240926	132300	11622444	1059	1059	1059	1059	0
385	20240926	132200	11622444	1059	1059	1059	1059	0
386	20240926	132100	11622444	1059	1059	1059	1059	0
387	20240926	132000	11622444	1059	1059	1059	1059	0
388	20240926	131900	11622444	1059	1059	1059	1059	0
389	20240926	131800	11622444	1059	1059	1059	1059	0
390	20240926	131700	11622444	1059	1059	1059	1059	0
391	20240926	131600	11622444	1059	1059	1059	1059	0
392	20240926	131500	11622444	1059	1059	1059	1059	0
393	20240926	131400	11622444	1059	1059	1059	1059	0
394	20240926	131300	11622444	1059	1059	1059	1059	0
395	20240926	131200	11622444	1059	1059	1059	1059	0
396	20240926	131100	11622444	1059	1059	1059	1059	0
397	20240926	131000	11622444	1059	1059	1059	1059	0
398	20240926	130900	11622444	1059	1059	1059	1059	0
399	20240926	130800	11622444	1059	1059	1059	1059	0
400	20240926	130700	11622444	1059	1059	1059	1059	0
401	20240926	130600	11622444	1059	1059	1059	1059	0
402	20240926	130500	11622444	1059	1059	1059	1059	0
403	20240926	130400	11622444	1059	1059	1059	1059	1
404	20240926	130300	11621385	1035	1035	1035	1035	0
405	20240926	130200	11621385	1035	1035	1035	1035	0
406	20240926	130100	11621385	1035	1043	1043	1035	124
407	20240926	130000	11492990	1061	1061	1061	1061	0
408	20240926	125900	11492990	1061	1061	1061	1061	0
409	20240926	125800	11492990	1061	1051	1061	1051	822
410	20240926	125700	10628149	1051	1051	1051	1051	0
411	20240926	125600	10628149	1051	1051	1051	1051	0
412	20240926	125500	10628149	1051	1049	1051	1049	339
413	20240926	125400	10271948	1049	1049	1049	1049	0
414	20240926	125300	10271948	1049	1049	1049	1049	0
415	20240926	125200	10271948	1049	1049	1049	1049	0
416	20240926	125100	10271948	1049	1044	1049	1044	1844
417	20240926	125000	8345925	1044	1044	1044	1044	0
418	20240926	124900	8345925	1044	1044	1044	1044	0
419	20240926	124800	8345925	1044	1044	1044	1044	0
420	20240926	124700	8345925	1044	1044	1044	1044	0
421	20240926	124600	8345925	1044	1044	1044	1044	0
422	20240926	124500	8345925	1044	1044	1044	1044	0
423	20240926	124400	8345925	1044	1044	1044	1044	0
424	20240926	124300	8345925	1044	1044	1044	1044	0
425	20240926	124200	8345925	1044	1044	1044	1044	0
426	20240926	124100	8345925	1044	1044	1044	1044	0
427	20240926	124000	8345925	1044	1044	1044	1044	0
428	20240926	123900	8345925	1044	1044	1044	1044	0
429	20240926	123800	8345925	1044	1044	1044	1044	0
430	20240926	123700	8345925	1044	1044	1044	1044	0
431	20240926	123600	8345925	1044	1044	1044	1044	0
432	20240926	123500	8345925	1044	1044	1044	1044	0
433	20240926	123400	8345925	1044	1044	1044	1044	0
434	20240926	123300	8345925	1044	1044	1044	1044	0
435	20240926	123200	8345925	1044	1044	1044	1044	0
436	20240926	123100	8345925	1044	1044	1044	1044	0
437	20240926	123000	8345925	1044	1044	1044	1044	0
438	20240926	122900	8345925	1044	1044	1044	1044	0
439	20240926	122800	8345925	1044	1044	1044	1044	0
440	20240926	122700	8345925	1044	1044	1044	1044	0
441	20240926	122600	8345925	1044	1044	1044	1044	0
442	20240926	122500	8345925	1044	1044	1044	1044	4
443	20240926	122400	8341749	1044	1044	1044	1044	0
444	20240926	122300	8341749	1044	1044	1044	1044	0
445	20240926	122200	8341749	1044	1044	1044	1044	0
446	20240926	122100	8341749	1044	1044	1044	1044	0
447	20240926	122000	8341749	1044	1044	1044	1044	0
448	20240926	121900	8341749	1044	1044	1044	1044	0
449	20240926	121800	8341749	1044	1044	1044	1044	0
450	20240926	121700	8341749	1044	1044	1044	1044	0
451	20240926	121600	8341749	1044	1044	1044	1044	0
452	20240926	121500	8341749	1044	1044	1044	1044	0
453	20240926	121400	8341749	1044	1044	1044	1044	0
454	20240926	121300	8341749	1044	1044	1044	1044	0
455	20240926	121200	8341749	1044	1044	1044	1044	0
456	20240926	121100	8341749	1044	1044	1044	1044	0
457	20240926	121000	8341749	1044	1044	1044	1044	0
458	20240926	120900	8341749	1044	1044	1044	1044	0
459	20240926	120800	8341749	1044	1044	1044	1044	0
460	20240926	120700	8341749	1044	1044	1044	1044	0
461	20240926	120600	8341749	1044	1044	1044	1044	0
462	20240926	120500	8341749	1044	1044	1044	1044	0
463	20240926	120400	8341749	1044	1044	1044	1044	0
464	20240926	120300	8341749	1044	1044	1044	1044	0
465	20240926	120200	8341749	1044	1044	1044	1044	0
466	20240926	120100	8341749	1044	1044	1044	1044	0
467	20240926	120000	8341749	1044	1044	1044	1044	0
468	20240926	115900	8341749	1044	1044	1044	1044	0
469	20240926	115800	8341749	1044	1044	1044	1044	0
470	20240926	115700	8341749	1044	1044	1044	1044	0
471	20240926	115600	8341749	1044	1044	1044	1044	0
472	20240926	115500	8341749	1044	1044	1044	1044	0
473	20240926	115400	8341749	1044	1044	1044	1044	0
474	20240926	115300	8341749	1044	1044	1044	1044	0
475	20240926	115200	8341749	1044	1044	1044	1044	0
476	20240926	115100	8341749	1044	1044	1044	1044	0
477	20240926	115000	8341749	1044	1044	1044	1044	0
478	20240926	114900	8341749	1044	1044	1044	1044	0
479	20240926	114800	8341749	1044	1044	1044	1044	0
480	20240926	114700	8341749	1044	1044	1044	1044	250
481	20240926	114600	8080749	1044	1044	1044	1044	0
482	20240926	114500	8080749	1044	1044	1044	1044	1
483	20240926	114400	8079705	1040	1040	1040	1040	0
484	20240926	114300	8079705	1040	1040	1040	1040	0
485	20240926	114200	8079705	1040	1040	1040	1040	0
486	20240926	114100	8079705	1040	1040	1040	1040	0
487	20240926	114000	8079705	1040	1040	1040	1040	0
488	20240926	113900	8079705	1040	1040	1040	1040	1
489	20240926	113800	8078665	1033	1033	1033	1033	0
490	20240926	113700	8078665	1033	1033	1033	1033	950
491	20240926	113600	7097315	1033	1038	1038	1033	273
492	20240926	113500	6814952	1044	1044	1044	1044	0
493	20240926	113400	6814952	1044	1044	1044	1044	0
494	20240926	113300	6814952	1044	1044	1044	1044	0
495	20240926	113200	6814952	1044	1044	1044	1044	0
496	20240926	113100	6814952	1044	1044	1044	1044	0
497	20240926	113000	6814952	1044	1044	1044	1044	0
498	20240926	112900	6814952	1044	1044	1044	1044	0
499	20240926	112800	6814952	1044	1044	1044	1044	0
500	20240926	112700	6814952	1044	1044	1044	1044	0
501	20240926	112600	6814952	1044	1040	1044	1040	1789
502	20240926	112500	4953091	1041	1040	1041	1040	526
503	20240926	112400	4405997	1039	1039	1039	1039	14
504	20240926	112300	4391451	1040	1039	1040	1039	289
505	20240926	112200	4091152	1039	1039	1039	1039	0
506	20240926	112100	4091152	1039	1039	1039	1039	0
507	20240926	112000	4091152	1039	1039	1039	1039	0
508	20240926	111900	4091152	1039	1039	1039	1039	0
509	20240926	111800	4091152	1039	1039	1039	1039	0
510	20240926	111700	4091152	1039	1039	1039	1039	0
511	20240926	111600	4091152	1039	1039	1039	1039	0
512	20240926	111500	4091152	1039	1039	1039	1039	0
513	20240926	111400	4091152	1039	1039	1039	1039	0
514	20240926	111300	4091152	1039	1039	1039	1039	0
515	20240926	111200	4091152	1039	1039	1039	1039	0
516	20240926	111100	4091152	1039	1039	1039	1039	0
517	20240926	111000	4091152	1039	1039	1039	1039	0
518	20240926	110900	4091152	1039	1039	1039	1039	0
519	20240926	110800	4091152	1039	1039	1039	1039	0
520	20240926	110700	4091152	1039	1039	1039	1039	0
521	20240926	110600	4091152	1039	1039	1039	1039	0
522	20240926	110500	4091152	1039	1039	1039	1039	0
523	20240926	110400	4091152	1039	1039	1039	1039	0
524	20240926	110300	4091152	1039	1039	1039	1039	0
525	20240926	110200	4091152	1039	1039	1039	1039	0
526	20240926	110100	4091152	1039	1039	1039	1039	0
527	20240926	110000	4091152	1039	1039	1039	1039	0
528	20240926	105900	4091152	1039	1039	1039	1039	0
529	20240926	105800	4091152	1039	1039	1039	1039	0
530	20240926	105700	4091152	1039	1039	1039	1039	0
531	20240926	105600	4091152	1039	1039	1039	1039	0
532	20240926	105500	4091152	1039	1039	1039	1039	0
533	20240926	105400	4091152	1039	1039	1039	1039	0
534	20240926	105300	4091152	1039	1039	1039	1039	0
535	20240926	105200	4091152	1039	1039	1039	1039	0
536	20240926	105100	4091152	1039	1039	1039	1039	0
537	20240926	105000	4091152	1039	1039	1039	1039	0
538	20240926	104900	4091152	1039	1039	1039	1039	0
539	20240926	104800	4091152	1039	1039	1039	1039	0
540	20240926	104700	4091152	1039	1039	1039	1039	0
541	20240926	104600	4091152	1039	1039	1039	1039	0
542	20240926	104500	4091152	1039	1039	1039	1039	0
543	20240926	104400	4091152	1039	1039	1039	1039	0
544	20240926	104300	4091152	1039	1039	1039	1039	0
545	20240926	104200	4091152	1039	1039	1039	1039	0
546	20240926	104100	4091152	1039	1039	1039	1039	0
547	20240926	104000	4091152	1039	1039	1039	1039	0
548	20240926	103900	4091152	1039	1039	1039	1039	0
549	20240926	103800	4091152	1039	1039	1039	1039	0
550	20240926	103700	4091152	1039	1039	1039	1039	0
551	20240926	103600	4091152	1039	1039	1039	1039	0
552	20240926	103500	4091152	1039	1039	1039	1039	0
553	20240926	103400	4091152	1039	1039	1039	1039	0
554	20240926	103300	4091152	1039	1039	1039	1039	3
555	20240926	103200	4088035	1039	1039	1039	1039	0
556	20240926	103100	4088035	1039	1039	1039	1039	0
557	20240926	103000	4088035	1039	1039	1039	1039	0
558	20240926	102900	4088035	1039	1039	1039	1039	0
559	20240926	102800	4088035	1039	1039	1039	1039	0
560	20240926	102700	4088035	1039	1039	1039	1039	0
561	20240926	102600	4088035	1039	1039	1039	1039	0
562	20240926	102500	4088035	1039	1039	1039	1039	0
563	20240926	102400	4088035	1039	1039	1039	1039	0
564	20240926	102300	4088035	1039	1039	1039	1039	0
565	20240926	102200	4088035	1039	1039	1039	1039	0
566	20240926	102100	4088035	1039	1039	1039	1039	0
567	20240926	102000	4088035	1039	1039	1039	1039	0
568	20240926	101900	4088035	1039	1039	1039	1039	0
569	20240926	101800	4088035	1039	1039	1039	1039	0
570	20240926	101700	4088035	1039	1039	1039	1039	0
571	20240926	101600	4088035	1039	1039	1039	1039	0
572	20240926	101500	4088035	1039	1039	1039	1039	0
573	20240926	101400	4088035	1039	1039	1039	1039	0
574	20240926	101300	4088035	1039	1039	1039	1039	0
575	20240926	101200	4088035	1039	1039	1039	1039	0
576	20240926	101100	4088035	1039	1039	1039	1039	0
577	20240926	101000	4088035	1039	1039	1039	1039	0
578	20240926	100900	4088035	1039	1039	1039	1039	0
579	20240926	100800	4088035	1039	1039	1039	1039	0
580	20240926	100700	4088035	1039	1039	1039	1039	0
581	20240926	100600	4088035	1039	1039	1039	1039	0
582	20240926	100500	4088035	1039	1039	1039	1039	0
583	20240926	100400	4088035	1039	1039	1039	1039	0
584	20240926	100300	4088035	1039	1039	1039	1039	1
585	20240926	100200	4086996	1033	1033	1033	1033	0
586	20240926	100100	4086996	1033	1033	1033	1033	0
587	20240926	100000	4086996	1033	1033	1033	1033	500
588	20240926	095900	3570496	1039	1039	1039	1039	1
589	20240926	095800	3569457	1034	1034	1034	1034	50
590	20240926	095700	3517757	1039	1039	1039	1039	0
591	20240926	095600	3517757	1039	1039	1039	1039	0
592	20240926	095500	3517757	1039	1039	1039	1039	0
593	20240926	095400	3517757	1039	1039	1039	1039	0
594	20240926	095300	3517757	1039	1039	1039	1039	0
595	20240926	095200	3517757	1039	1039	1039	1039	0
596	20240926	095100	3517757	1039	1039	1039	1039	1
597	20240926	095000	3516718	1033	1033	1033	1033	1925
598	20240926	094900	1528193	1039	1039	1039	1039	0
599	20240926	094800	1528193	1039	1039	1039	1039	0
600	20240926	094700	1528193	1039	1039	1039	1039	0
601	20240926	094600	1528193	1039	1039	1039	1039	0
602	20240926	094500	1528193	1039	1039	1039	1039	0
603	20240926	094400	1528193	1039	1039	1039	1039	0
604	20240926	094300	1528193	1039	1039	1039	1039	0
605	20240926	094200	1528193	1039	1039	1039	1039	0
606	20240926	094100	1528193	1039	1039	1039	1039	0
607	20240926	094000	1528193	1039	1039	1039	1039	1
608	20240926	093900	1527154	1039	1039	1039	1039	0
609	20240926	093800	1527154	1039	1039	1039	1039	0
610	20240926	093700	1527154	1039	1039	1039	1039	0
611	20240926	093600	1527154	1039	1039	1039	1039	0
612	20240926	093500	1527154	1039	1039	1039	1039	0
613	20240926	093400	1527154	1039	1039	1039	1039	0
614	20240926	093300	1527154	1039	1039	1039	1039	0
615	20240926	093200	1527154	1039	1039	1039	1039	0
616	20240926	093100	1527154	1039	1039	1039	1039	0
617	20240926	093000	1527154	1039	1039	1039	1039	0
618	20240926	092900	1527154	1039	1039	1039	1039	0
619	20240926	092800	1527154	1039	1039	1039	1039	0
620	20240926	092700	1527154	1039	1039	1039	1039	0
621	20240926	092600	1527154	1039	1039	1039	1039	0
622	20240926	092500	1527154	1039	1039	1039	1039	0
623	20240926	092400	1527154	1039	1039	1039	1039	0
624	20240926	092300	1527154	1039	1039	1039	1039	0
625	20240926	092200	1527154	1039	1039	1039	1039	0
626	20240926	092100	1527154	1039	1039	1039	1039	0
627	20240926	092000	1527154	1039	1039	1039	1039	0
628	20240926	091900	1527154	1039	1039	1039	1039	0
629	20240926	091800	1527154	1039	1039	1039	1039	0
630	20240926	091700	1527154	1039	1039	1039	1039	0
631	20240926	091600	1527154	1039	1039	1039	1039	0
632	20240926	091500	1527154	1039	1039	1039	1039	0
633	20240926	091400	1527154	1039	1039	1039	1039	0
634	20240926	091300	1527154	1039	1039	1039	1039	0
635	20240926	091200	1527154	1039	1039	1039	1039	1
636	20240926	091100	1526115	1041	1041	1041	1041	0
637	20240926	091000	1526115	1041	1041	1041	1041	0
638	20240926	090900	1526115	1041	1041	1041	1041	0
639	20240926	090800	1526115	1041	1041	1041	1041	0
640	20240926	090700	1526115	1041	1041	1041	1041	123
641	20240926	090600	1398072	1041	1041	1041	1041	0
642	20240926	090500	1398072	1041	1041	1041	1041	0
643	20240926	090400	1398072	1041	1041	1041	1041	37
644	20240926	090300	1359555	1050	1050	1050	1050	0
645	20240926	090200	1359555	1050	1050	1050	1050	0
646	20240926	090100	1359555	1050	1050	1050	1050	0
647	20240926	090000	1359555	1050	1041	1050	1041	1306